Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2013	21618	21753	21550	21731	0	+0.00(+0.00%)
Aug 30, 2013	21618	21753	21550	21731	1,581,307,904	+26.60(+0.12%)
Aug 29, 2013	21613	21718	21554	21705	1,539,354,880	+180.10(+0.84%)
Aug 28, 2013	21585	21655	21466	21525	2,232,695,040	-350.10(-1.60%)
Aug 27, 2013	21907	21988	21771	21875	1,165,041,152	-130.50(-0.59%)
Aug 26, 2013	21943	22116	21898	22005	1,219,709,952	+141.80(+0.65%)
Aug 25, 2013	22006	22104	21769	21864	0	+0.00(+0.00%)
Aug 24, 2013	22006	22104	21769	21864	0	+0.00(+0.00%)
Aug 23, 2013	22006	22104	21769	21864	1,560,858,496	-31.90(-0.15%)
Aug 22, 2013	21538	21944	21538	21895	1,601,105,408	+77.70(+0.36%)
Aug 21, 2013	21965	21970	21619	21818	1,614,257,664	-152.60(-0.69%)
Aug 20, 2013	22396	22482	21907	21970	1,804,736,384	-493.40(-2.20%)
Aug 19, 2013	22433	22551	22388	22464	1,090,294,528	-54.10(-0.24%)
Aug 18, 2013	22451	22664	22312	22518	0	+0.00(+0.00%)
Aug 17, 2013	22451	22664	22312	22518	0	+0.00(+0.00%)
Aug 16, 2013	22451	22664	22312	22518	2,014,135,552	-21.40(-0.09%)
Aug 15, 2013	22568	22696	22473	22539	2,216,759,296	-1.90(-0.01%)
Aug 14, 2013	22368	22564	22310	22541	0	+0.00(+0.00%)
Aug 13, 2013	22368	22564	22310	22541	2,322,634,752	+269.80(+1.21%)
Aug 12, 2013	21796	22283	21735	22271	1,989,388,800	+463.70(+2.13%)
Aug 11, 2013	21760	21811	21675	21808	0	+0.00(+0.00%)
Aug 10, 2013	21760	21811	21675	21808	0	+0.00(+0.00%)
Aug 09, 2013	21760	21811	21675	21808	1,017,862,912	+151.70(+0.70%)
Aug 08, 2013	21698	21786	21630	21656	862,913,472	+67.10(+0.31%)
Aug 07, 2013	21756	21902	21571	21589	1,340,956,800	-334.90(-1.53%)
Aug 06, 2013	22001	22012	21808	21924	1,139,704,704	-298.30(-1.34%)
Aug 05, 2013	22274	22274	22194	22222	760,365,376	+31.00(+0.14%)
Aug 04, 2013	22265	22291	22137	22191	0	+0.00(+0.00%)
Aug 03, 2013	22265	22291	22137	22191	0	+0.00(+0.00%)
Aug 02, 2013	22265	22291	22137	22191	1,013,476,992	+102.20(+0.46%)
Aug 01, 2013	22026	22152	21983	22089	929,367,168	+205.10(+0.94%)
Jul 31, 2013	21889	22070	21853	21884	1,350,422,144	-70.30(-0.32%)
Jul 30, 2013	21870	22033	21840	21954	1,212,580,864	+103.80(+0.48%)
Jul 29, 2013	21896	21953	21750	21850	1,205,803,264	-118.70(-0.54%)
Jul 28, 2013	21892	22034	21834	21969	0	+0.00(+0.00%)
Jul 27, 2013	21892	22034	21834	21969	0	+0.00(+0.00%)
Jul 26, 2013	21892	22034	21834	21969	1,207,336,448	+67.90(+0.31%)
Jul 25, 2013	21872	21948	21841	21901	1,157,664,768	-67.90(-0.31%)
Jul 24, 2013	21913	21984	21799	21969	1,342,354,176	+53.50(+0.24%)
Jul 23, 2013	21517	21964	21517	21915	2,565,763,072	+498.90(+2.33%)
Jul 22, 2013	21499	21499	21284	21416	1,090,755,584	+54.10(+0.25%)
Jul 21, 2013	21452	21452	21214	21362	0	+0.00(+0.00%)
Jul 20, 2013	21452	21452	21214	21362	0	+0.00(+0.00%)
Jul 19, 2013	21452	21452	21214	21362	1,275,705,856	+17.20(+0.08%)
Jul 18, 2013	21427	21445	21289	21345	1,223,663,232	-26.70(-0.12%)
Jul 17, 2013	21369	21461	21254	21372	1,106,668,800	+59.50(+0.28%)
Jul 16, 2013	21333	21394	21209	21312	1,054,044,608	+9.10(+0.04%)
Jul 15, 2013	21279	21392	21206	21303	1,151,451,264	+26.00(+0.12%)
Jul 14, 2013	21522	21522	21242	21277	0	+0.00(+0.00%)
Jul 13, 2013	21522	21522	21242	21277	0	+0.00(+0.00%)
Jul 12, 2013	21522	21522	21242	21277	1,637,335,552	-160.20(-0.75%)
Jul 11, 2013	21178	21504	21178	21438	2,434,318,336	+532.90(+2.55%)
Jul 10, 2013	20842	21044	20633	20905	1,625,897,472	+221.60(+1.07%)
Jul 09, 2013	20611	20768	20572	20683	1,244,457,344	+100.80(+0.49%)
Jul 08, 2013	20598	20694	20244	20582	1,723,942,016	-272.50(-1.31%)
Jul 07, 2013	20741	20866	20729	20855	0	+0.00(+0.00%)
Jul 06, 2013	20741	20866	20729	20855	0	+0.00(+0.00%)
Jul 05, 2013	20741	20866	20729	20855	1,453,363,968	+386.00(+1.89%)
Jul 04, 2013	20335	20532	20318	20469	1,382,334,080	+321.40(+1.60%)
Jul 03, 2013	20569	20590	20120	20147	2,353,610,496	-511.40(-2.48%)
Jul 02, 2013	21005	21005	20633	20659	2,509,168,128	-144.60(-0.70%)
Jul 01, 2013	20803	20803	20803	20803	0	+0.00(+0.00%)
Jun 30, 2013	20597	20818	20491	20803	0	+0.00(+0.00%)
Jun 29, 2013	20597	20818	20491	20803	0	+0.00(+0.00%)
Jun 28, 2013	20597	20818	20491	20803	2,309,679,360	+363.20(+1.78%)
Jun 27, 2013	20456	20713	20375	20440	2,430,525,696	+101.50(+0.50%)
Jun 26, 2013	20091	20354	19914	20339	3,018,082,304	+482.90(+2.43%)
Jun 25, 2013	19776	19992	19426	19856	3,385,293,312	+41.70(+0.21%)
Jun 24, 2013	20023	20101	19757	19814	2,588,417,536	-449.30(-2.22%)
Jun 23, 2013	19970	20384	19970	20263	0	+0.00(+0.00%)
Jun 21, 2013	19970	20384	19970	20263	4,084,032,768	-119.60(-0.59%)
Jun 20, 2013	20669	20704	20374	20383	2,632,968,448	-604.00(-2.88%)
Jun 19, 2013	21188	21232	20896	20987	1,892,108,032	-239.00(-1.13%)
Jun 18, 2013	21103	21240	20995	21226	1,611,375,744	+0.00(+0.00%)
Jun 17, 2013	21007	21273	21007	21226	1,879,428,864	+256.80(+1.22%)
Jun 16, 2013	21083	21165	20955	20969	0	+0.00(+0.00%)
Jun 15, 2013	21083	21165	20955	20969	0	+0.00(+0.00%)
Jun 14, 2013	21083	21165	20955	20969	2,394,670,080	+82.10(+0.39%)
Jun 13, 2013	21069	21069	20653	20887	3,299,557,120	-467.70(-2.19%)
Jun 12, 2013	21542	21632	21308	21355	0	+0.00(+0.00%)
Jun 11, 2013	21542	21632	21308	21355	2,121,919,232	-260.40(-1.20%)
Jun 10, 2013	21593	21724	21498	21615	1,464,580,864	+39.80(+0.18%)
Jun 09, 2013	21768	21820	21506	21575	0	+0.00(+0.00%)
Jun 08, 2013	21768	21820	21506	21575	0	+0.00(+0.00%)
Jun 07, 2013	21768	21820	21506	21575	1,834,956,416	-263.10(-1.20%)
Jun 06, 2013	21908	21950	21799	21838	1,711,966,464	-230.80(-1.05%)
Jun 05, 2013	22142	22175	21934	22069	1,516,765,696	-216.30(-0.97%)
Jun 04, 2013	22320	22330	22179	22286	1,422,129,664	+3.30(+0.01%)
Jun 03, 2013	22302	22564	22250	22282	1,550,268,416	-110.00(-0.49%)

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.