Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	1880	1880	1866	1866	206,340,192	-9.57(-0.51%)
Aug 28, 2014	1869	1876	1868	1876	99,766,800	+3.30(+0.18%)
Aug 27, 2014	1862	1879	1862	1872	145,823,392	+10.56(+0.57%)
Aug 26, 2014	1863	1867	1860	1862	100,953,904	-0.49(-0.03%)
Aug 25, 2014	1873	1874	1860	1862	101,897,904	-8.68(-0.46%)
Aug 22, 2014	1876	1879	1869	1871	128,946,704	-3.82(-0.20%)
Aug 21, 2014	1879	1880	1871	1875	135,055,904	-4.08(-0.22%)
Aug 20, 2014	1874	1879	1873	1879	116,056,200	+6.73(+0.36%)
Aug 19, 2014	1863	1872	1862	1872	105,756,704	+10.41(+0.56%)
Aug 18, 2014	1861	1864	1859	1862	93,507,696	-2.56(-0.14%)
Aug 15, 2014	1862	1865	1860	1864	79,482,600	+2.73(+0.15%)
Aug 14, 2014	1855	1863	1855	1862	109,845,000	+3.54(+0.19%)
Aug 13, 2014	1853	1858	1850	1858	124,289,200	+7.65(+0.41%)
Aug 12, 2014	1848	1851	1847	1850	88,154,704	+1.07(+0.06%)
Aug 11, 2014	1842	1849	1841	1849	82,807,400	+9.45(+0.51%)
Aug 08, 2014	1865	1865	1837	1840	114,121,504	-27.45(-1.47%)
Aug 07, 2014	1870	1871	1865	1867	97,143,904	-2.60(-0.14%)
Aug 06, 2014	1874	1875	1869	1870	97,408,400	-6.77(-0.36%)
Aug 05, 2014	1873	1877	1872	1877	88,392,200	+0.89(+0.05%)
Aug 04, 2014	1864	1876	1864	1876	103,183,904	+43.54(+2.38%)
Aug 03, 2014			1832	1832	0	+0.00(+0.00%)
Aug 02, 2014			1832	1832	0	-31.08(-1.67%)
Aug 01, 2014	1866	1868	1862	1863	94,677,696	-8.02(-0.43%)
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%)

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.