Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	1882	1882	1866	1871	141,423,296	-6.98(-0.37%)
Jul 30, 2014	1884	1886	1878	1878	135,459,600	+1.00(+0.05%)
Jul 25, 2014	1879	1880	1868	1877	71,808,400	+0.29(+0.02%)
Jul 24, 2014	1874	1877	1868	1877	94,333,104	+5.22(+0.28%)
Jul 23, 2014	1870	1874	1869	1872	75,032,304	+0.47(+0.03%)
Jul 22, 2014	1874	1874	1868	1871	91,612,896	+2.72(+0.15%)
Jul 21, 2014	1874	1877	1867	1869	98,947,000	+36.38(+1.99%)
Jul 20, 2014			1832	1832	0	+0.00(+0.00%)
Jul 19, 2014			1832	1832	0	-40.71(-2.17%)
Jul 18, 2014	1875	1877	1871	1873	103,248,800	-10.17(-0.54%)
Jul 17, 2014	1888	1888	1879	1883	104,399,400	-3.57(-0.19%)
Jul 16, 2014	1892	1895	1883	1887	144,454,704	+54.45(+2.97%)
Jul 15, 2014			1832	1832	0	-52.61(-2.79%)
Jul 14, 2014	1884	1887	1882	1885	89,680,800	+52.61(+2.87%)
Jul 13, 2014			1832	1832	0	+0.00(+0.00%)
Jul 12, 2014			1832	1832	0	-50.89(-2.70%)
Jul 11, 2014	1894	1895	1883	1883	140,206,496	-9.47(-0.50%)
Jul 10, 2014	1890	1893	1890	1893	93,093,000	+1.46(+0.08%)
Jul 09, 2014	1888	1892	1888	1891	95,831,200	-1.49(-0.08%)
Jul 08, 2014	1894	1896	1892	1893	132,327,696	+0.15(+0.01%)
Jul 07, 2014	1885	1895	1885	1892	117,077,504	+60.24(+3.29%)
Jul 06, 2014			1832	1832	0	+0.00(+0.00%)
Jul 05, 2014			1832	1832	0	-52.65(-2.79%)
Jul 04, 2014	1889	1891	1885	1885	86,535,296	-3.78(-0.20%)
Jul 03, 2014	1885	1891	1885	1889	120,773,104	+1.85(+0.10%)
Jul 02, 2014	1879	1887	1878	1887	116,807,904	+7.72(+0.41%)
Jul 01, 2014	1879	1880	1877	1879	76,764,400	-3.59(-0.19%)
Jun 30, 2014	1880	1883	1878	1883	131,157,104	+50.45(+2.75%)
Jun 29, 2014			1832	1832	0	+0.00(+0.00%)
Jun 28, 2014			1832	1832	0	-48.67(-2.59%)
Jun 27, 2014	1889	1889	1880	1881	94,465,800	-9.04(-0.48%)
Jun 26, 2014	1889	1890	1882	1890	105,810,304	+0.42(+0.02%)
Jun 25, 2014	1890	1892	1888	1890	109,233,296	-2.78(-0.15%)
Jun 24, 2014	1884	1892	1882	1892	133,961,904	+8.37(+0.44%)
Jun 23, 2014	1885	1885	1882	1884	109,655,296	+51.70(+2.82%)
Jun 22, 2014			1832	1832	0	+0.00(+0.00%)
Jun 21, 2014			1832	1832	0	-53.46(-2.83%)
Jun 20, 2014	1885	1888	1879	1886	151,879,296	+4.24(+0.23%)
Jun 19, 2014	1875	1881	1873	1881	108,200,896	+4.90(+0.26%)
Jun 18, 2014	1874	1877	1872	1877	116,972,200	+1.98(+0.11%)
Jun 17, 2014	1874	1876	1870	1875	118,116,600	+3.02(+0.16%)
Jun 16, 2014	1876	1876	1871	1872	80,239,000	+39.32(+2.15%)
Jun 15, 2014			1832	1832	0	+0.00(+0.00%)
Jun 14, 2014			1832	1832	0	-44.48(-2.37%)
Jun 13, 2014	1871	1877	1870	1877	79,624,704	+2.87(+0.15%)
Jun 12, 2014	1878	1878	1872	1874	91,115,200	-4.51(-0.24%)
Jun 11, 2014	1879	1880	1874	1878	127,826,304	+1.77(+0.09%)
Jun 10, 2014	1864	1877	1864	1877	153,857,408	+12.92(+0.69%)
Jun 09, 2014	1869	1869	1860	1864	87,658,600	+31.43(+1.72%)
Jun 08, 2014			1832	1832	0	+0.00(+0.00%)
Jun 07, 2014			1832	1832	0	-30.44(-1.63%)
Jun 06, 2014	1871	1871	1860	1863	81,733,000	-6.30(-0.34%)
Jun 05, 2014	1870	1871	1863	1869	172,564,608	+3.80(+0.20%)
Jun 04, 2014	1869	1870	1863	1865	88,657,296	-7.35(-0.39%)
Jun 03, 2014	1866	1873	1866	1873	169,890,000	+8.30(+0.45%)
Jun 02, 2014	1868	1876	1861	1864	159,781,600	+31.99(+1.75%)
Jun 01, 2014			1832	1832	0	+0.00(+0.00%)
May 31, 2014			1832	1832	0	-41.12(-2.19%)
May 30, 2014	1874	1881	1873	1873	477,552,288	-3.24(-0.17%)
May 29, 2014	1872	1879	1870	1877	139,887,808	+4.96(+0.27%)
May 28, 2014	1865	1872	1865	1872	148,731,904	+4.09(+0.22%)
May 27, 2014	1864	1870	1863	1868	119,883,296	+4.77(+0.26%)
May 26, 2014	1868	1871	1862	1863	133,365,200	+30.54(+1.67%)
May 25, 2014			1832	1832	0	+0.00(+0.00%)
May 24, 2014			1832	1832	0	-36.96(-1.98%)
May 23, 2014	1878	1879	1866	1869	121,738,896	-5.90(-0.31%)
May 22, 2014	1878	1882	1872	1875	151,403,904	-1.91(-0.10%)
May 21, 2014	1882	1882	1874	1877	139,330,704	-4.13(-0.22%)
May 20, 2014	1886	1888	1878	1881	125,198,896	-5.91(-0.31%)
May 19, 2014	1885	1889	1884	1887	149,909,792	+54.81(+2.99%)
May 18, 2014			1832	1832	0	+0.00(+0.00%)
May 17, 2014			1832	1832	0	-51.08(-2.71%)
May 16, 2014	1880	1883	1877	1883	152,187,504	+3.51(+0.19%)
May 15, 2014	1878	1881	1876	1880	157,782,496	+0.63(+0.03%)
May 14, 2014	1874	1880	1873	1879	177,729,792	+46.94(+2.56%)
May 13, 2014			1832	1832	0	-33.82(-1.81%)
May 12, 2014	1863	1867	1863	1866	87,328,000	+33.82(+1.85%)
May 11, 2014			1832	1832	0	+0.00(+0.00%)
May 10, 2014			1832	1832	0	-34.46(-1.85%)
May 09, 2014	1860	1867	1859	1867	119,270,000	+3.88(+0.21%)
May 08, 2014	1862	1864	1861	1863	119,570,704	+2.41(+0.13%)
May 07, 2014	1861	1862	1853	1860	110,711,000	+0.00(+0.00%)
May 06, 2014	1860	1864	1857	1860	61,088,900	-0.11(-0.01%)
May 05, 2014	1867	1869	1861	1861	71,044,896	+28.28(+1.54%)
May 04, 2014			1832	1832	0	+0.00(+0.00%)
May 03, 2014			1832	1832	0	-36.82(-1.97%)
May 02, 2014	1870	1872	1866	1869	103,778,400	+36.82(+2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.