Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	1775	1782	1762	1769	202,544,800	-10.14(-0.57%)
Sep 29, 2013	1776	1782	1775	1779	0	+2.60(+0.15%)
Sep 27, 2013	1776	1782	1775	1776	108,505,400	+2.00(+0.11%)
Sep 26, 2013	1784	1785	1774	1774	125,821,104	-9.90(-0.55%)
Sep 25, 2013	1788	1791	1783	1784	137,030,592	-8.42(-0.47%)
Sep 24, 2013	1791	1792	1785	1792	129,269,296	-3.88(-0.22%)
Sep 23, 2013	1796	1800	1793	1796	125,943,600	-5.44(-0.30%)
Sep 21, 2013	1796	1803	1795	1802	0	-0.03(-0.00%)
Sep 20, 2013	1796	1805	1795	1802	180,599,392	+8.92(+0.50%)
Sep 19, 2013	1790	1794	1787	1793	225,940,192	+21.51(+1.21%)
Sep 18, 2013	1773	1775	1770	1771	108,065,800	-3.54(-0.20%)
Sep 17, 2013	1777	1781	1769	1775	139,206,208	+4.14(+0.23%)
Sep 16, 2013	1768	1771	1764	1771	0	+4.21(+0.24%)
Sep 15, 2013	1768	1769	1764	1767	0	+0.00(+0.00%)
Sep 14, 2013	1768	1769	1764	1767	0	-4.21(-0.24%)
Sep 13, 2013	1768	1771	1764	1771	100,178,400	-1.60(-0.09%)
Sep 12, 2013	1778	1779	1770	1772	128,670,304	+3.92(+0.22%)
Sep 11, 2013	1770	1776	1763	1768	169,404,000	+3.53(+0.20%)
Sep 10, 2013	1753	1774	1753	1765	217,580,800	+17.92(+1.03%)
Sep 09, 2013	1726	1747	1726	1747	144,055,696	+22.46(+1.30%)
Sep 08, 2013	1720	1726	1720	1725	0	+0.00(+0.00%)
Sep 07, 2013	1720	1726	1720	1725	0	+0.77(+0.04%)
Sep 06, 2013	1720	1726	1720	1724	128,068,200	+2.83(+0.16%)
Sep 05, 2013	1719	1724	1719	1721	120,043,600	+4.21(+0.25%)
Sep 04, 2013	1726	1726	1703	1717	149,800,304	-7.45(-0.43%)
Sep 03, 2013	1718	1728	1716	1724	132,452,496	+6.65(+0.39%)
Sep 02, 2013	1724	1725	1715	1718	93,071,800	-2.28(-0.13%)
Sep 01, 2013	1708	1720	1708	1720	0	+0.00(+0.00%)
Aug 31, 2013	1708	1720	1708	1720	0	-7.74(-0.45%)
Aug 30, 2013	1708	1728	1708	1728	253,350,800	+23.80(+1.40%)
Aug 29, 2013	1686	1707	1684	1704	186,233,904	+17.61(+1.04%)
Aug 28, 2013	1687	1690	1660	1686	304,554,688	-15.07(-0.89%)
Aug 27, 2013	1718	1719	1699	1701	212,276,608	-21.25(-1.23%)
Aug 26, 2013	1722	1732	1722	1722	144,335,504	-4.34(-0.25%)
Aug 25, 2013	1724	1730	1724	1727	0	+0.00(+0.00%)
Aug 24, 2013	1724	1730	1724	1727	0	+5.76(+0.33%)
Aug 23, 2013	1724	1730	1721	1721	198,357,600	+0.70(+0.04%)
Aug 22, 2013	1727	1729	1710	1720	280,926,112	-24.48(-1.40%)
Aug 21, 2013	1743	1749	1741	1745	197,765,504	-0.57(-0.03%)
Aug 20, 2013	1774	1774	1738	1745	310,561,408	-32.94(-1.85%)
Aug 19, 2013	1774	1788	1772	1778	148,591,392	-10.97(-0.61%)
Aug 18, 2013	1790	1791	1787	1789	0	+0.00(+0.00%)
Aug 17, 2013	1790	1791	1787	1789	0	+1.09(+0.06%)
Aug 16, 2013	1790	1791	1787	1788	98,314,496	-3.97(-0.22%)
Aug 15, 2013	1793	1797	1791	1792	130,947,000	-1.52(-0.08%)
Aug 14, 2013	1800	1801	1791	1794	101,374,400	-1.36(-0.08%)
Aug 13, 2013	1784	1796	1784	1795	131,123,000	+10.52(+0.59%)
Aug 12, 2013	1780	1786	1778	1785	125,016,200	+5.25(+0.30%)
Aug 11, 2013	1784	1785	1777	1779	0	+0.00(+0.00%)
Aug 10, 2013	1784	1785	1777	1779	0	+0.00(+0.00%)
Aug 09, 2013	1784	1785	1777	1779	0	+0.00(+0.00%)
Aug 08, 2013	1784	1785	1777	1779	0	+0.00(+0.00%)
Aug 07, 2013	1784	1785	1777	1779	71,763,400	-5.32(-0.30%)
Aug 06, 2013	1780	1785	1779	1785	135,495,104	-0.50(-0.03%)
Aug 05, 2013	1786	1789	1782	1785	120,836,496	+2.84(+0.16%)
Aug 04, 2013	1781	1788	1780	1782	0	+0.00(+0.00%)
Aug 03, 2013	1781	1788	1780	1782	0	-0.21(-0.01%)
Aug 02, 2013	1781	1788	1778	1783	156,332,704	+4.69(+0.26%)
Aug 01, 2013	1776	1783	1767	1778	177,514,496	+5.20(+0.29%)
Jul 31, 2013	1792	1792	1770	1773	277,156,000	-22.46(-1.25%)
Jul 30, 2013	1799	1800	1793	1795	143,664,704	-3.70(-0.21%)
Jul 29, 2013	1807	1809	1798	1799	132,210,000	-11.21(-0.62%)
Jul 28, 2013	1806	1812	1805	1810	0	+0.00(+0.00%)
Jul 27, 2013	1806	1812	1805	1810	0	+2.38(+0.13%)
Jul 26, 2013	1806	1812	1805	1808	117,871,200	-0.81(-0.04%)
Jul 25, 2013	1811	1812	1808	1808	128,146,400	-1.58(-0.09%)
Jul 24, 2013	1804	1811	1804	1810	132,910,800	+4.69(+0.26%)
Jul 23, 2013	1807	1807	1802	1805	180,676,400	+7.63(+0.42%)
Jul 22, 2013	1799	1803	1798	1798	123,564,400	-0.47(-0.03%)
Jul 21, 2013	1794	1800	1794	1798	0	+0.00(+0.00%)
Jul 20, 2013	1794	1800	1794	1798	0	+0.41(+0.02%)
Jul 19, 2013	1794	1800	1794	1798	187,912,400	+6.20(+0.35%)
Jul 18, 2013	1787	1792	1787	1792	191,668,800	+2.88(+0.16%)
Jul 17, 2013	1786	1789	1784	1789	174,519,600	+2.27(+0.13%)
Jul 16, 2013	1786	1790	1785	1786	114,531,800	-0.28(-0.02%)
Jul 15, 2013	1782	1787	1782	1787	111,349,400	+1.02(+0.06%)
Jul 14, 2013	1785	1787	1782	1786	0	+0.00(+0.00%)
Jul 13, 2013	1785	1787	1782	1786	0	+0.00(+0.00%)
Jul 12, 2013	1785	1787	1782	1786	133,078,800	+4.50(+0.25%)
Jul 11, 2013	1777	1782	1777	1781	153,525,200	+12.44(+0.70%)
Jul 10, 2013	1767	1771	1767	1769	112,803,400	+2.22(+0.13%)
Jul 09, 2013	1767	1769	1766	1766	122,597,800	+3.62(+0.21%)
Jul 08, 2013	1773	1775	1763	1763	102,448,800	-12.28(-0.69%)
Jul 07, 2013	1774	1779	1774	1775	0	+0.00(+0.00%)
Jul 06, 2013	1774	1779	1774	1775	0	+2.88(+0.16%)
Jul 05, 2013	1774	1779	1772	1772	120,151,000	+0.93(+0.05%)
Jul 04, 2013	1769	1775	1769	1771	119,228,400	+2.13(+0.12%)
Jul 03, 2013	1772	1776	1769	1769	170,298,400	-2.68(-0.15%)
Jul 02, 2013	1776	1777	1770	1772	152,958,000	-3.25(-0.18%)

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.