Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	2798	2802	2785	2802	12,616,500	-15.90(-0.56%)
Sep 29, 2013	2824	2833	2805	2818	0	+0.00(+0.00%)
Sep 27, 2013	2824	2833	2805	2818	8,302,300	-8.87(-0.31%)
Sep 26, 2013	2823	2834	2807	2827	11,314,300	+4.59(+0.16%)
Sep 25, 2013	2824	2830	2813	2822	15,201,500	-1.62(-0.06%)
Sep 24, 2013	2821	2836	2819	2824	10,808,900	+2.05(+0.07%)
Sep 23, 2013	2838	2844	2817	2822	10,801,400	-14.61(-0.52%)
Sep 21, 2013	2832	2851	2832	2837	0	+0.00(+0.00%)
Sep 20, 2013	2832	2851	2832	2837	19,499,300	-4.67(-0.16%)
Sep 19, 2013	2858	2864	2837	2841	12,335,800	+10.14(+0.36%)
Sep 18, 2013	2811	2831	2811	2831	9,336,900	+19.79(+0.70%)
Sep 17, 2013	2821	2823	2808	2811	8,845,300	-11.15(-0.40%)
Sep 16, 2013	2814	2829	2814	2823	10,002,400	+26.93(+0.96%)
Sep 15, 2013	2786	2796	2780	2796	0	+0.00(+0.00%)
Sep 14, 2013	2786	2796	2780	2796	0	+0.00(+0.00%)
Sep 13, 2013	2786	2796	2780	2796	9,475,000	+7.50(+0.27%)
Sep 12, 2013	2791	2794	2776	2788	12,814,800	-1.76(-0.06%)
Sep 11, 2013	2772	2790	2770	2790	15,305,300	+19.72(+0.71%)
Sep 10, 2013	2751	2774	2751	2770	14,303,600	+37.69(+1.38%)
Sep 09, 2013	2730	2732	2715	2732	8,703,300	+1.35(+0.05%)
Sep 08, 2013	2708	2736	2700	2731	0	+0.00(+0.00%)
Sep 07, 2013	2708	2736	2700	2731	0	+0.00(+0.00%)
Sep 06, 2013	2708	2736	2700	2731	16,171,600	+14.81(+0.55%)
Sep 05, 2013	2708	2722	2692	2716	9,688,900	+17.65(+0.65%)
Sep 04, 2013	2707	2709	2669	2699	10,604,900	-8.57(-0.32%)
Sep 03, 2013	2719	2722	2685	2707	9,812,400	-2.26(-0.08%)
Sep 02, 2013	2697	2721	2697	2709	7,464,200	+36.04(+1.35%)
Sep 01, 2013	2707	2710	2673	2673	0	+0.00(+0.00%)
Aug 31, 2013	2707	2710	2673	2673	0	+0.00(+0.00%)
Aug 30, 2013	2707	2710	2673	2673	12,537,000	-41.70(-1.54%)
Aug 29, 2013	2712	2720	2702	2715	9,105,400	+16.33(+0.61%)
Aug 28, 2013	2699	2703	2675	2699	14,044,700	+0.46(+0.02%)
Aug 27, 2013	2759	2766	2698	2698	12,687,000	-71.47(-2.58%)
Aug 26, 2013	2788	2788	2761	2770	4,703,400	-18.65(-0.67%)
Aug 25, 2013	2783	2791	2768	2788	0	+0.00(+0.00%)
Aug 24, 2013	2783	2791	2768	2788	0	+0.00(+0.00%)
Aug 23, 2013	2783	2791	2768	2788	7,469,600	+10.23(+0.37%)
Aug 22, 2013	2753	2785	2752	2778	10,364,700	+27.49(+1.00%)
Aug 21, 2013	2765	2776	2747	2751	8,691,000	-15.74(-0.57%)
Aug 20, 2013	2785	2787	2749	2766	10,765,200	-33.48(-1.20%)
Aug 19, 2013	2819	2821	2797	2800	6,997,200	-23.84(-0.84%)
Aug 18, 2013	2806	2824	2800	2824	0	+0.00(+0.00%)
Aug 17, 2013	2806	2824	2800	2824	0	+0.00(+0.00%)
Aug 16, 2013	2806	2824	2800	2824	9,648,300	+12.85(+0.46%)
Aug 15, 2013	2825	2827	2791	2811	7,569,400	-18.84(-0.67%)
Aug 14, 2013	2832	2837	2823	2830	8,508,700	-2.54(-0.09%)
Aug 13, 2013	2824	2835	2820	2832	8,508,000	+13.94(+0.49%)
Aug 12, 2013	2813	2822	2801	2818	11,681,400	+10.71(+0.38%)
Aug 11, 2013	2808	2815	2793	2808	0	+0.00(+0.00%)
Aug 10, 2013	2808	2815	2793	2808	0	+0.00(+0.00%)
Aug 09, 2013	2808	2815	2793	2808	14,984,700	+2.75(+0.10%)
Aug 08, 2013	2764	2805	2764	2805	15,564,700	+56.00(+2.04%)
Aug 07, 2013	2734	2753	2729	2749	17,043,600	+3.04(+0.11%)
Aug 06, 2013	2765	2768	2733	2746	10,928,900	-20.66(-0.75%)
Aug 05, 2013	2762	2774	2760	2767	10,046,800	+6.34(+0.23%)
Aug 04, 2013	2732	2764	2730	2760	0	+0.00(+0.00%)
Aug 03, 2013	2732	2764	2730	2760	0	+0.00(+0.00%)
Aug 02, 2013	2732	2764	2730	2760	15,288,500	+42.79(+1.57%)
Aug 01, 2013	2676	2717	2675	2717	19,341,000	+54.73(+2.06%)
Jul 31, 2013	2637	2670	2637	2663	14,695,000	+26.72(+1.01%)
Jul 30, 2013	2642	2646	2630	2636	11,219,000	+11.91(+0.45%)
Jul 29, 2013	2646	2653	2619	2624	10,751,800	-14.94(-0.57%)
Jul 28, 2013	2655	2669	2634	2639	0	+0.00(+0.00%)
Jul 27, 2013	2655	2669	2634	2639	0	+0.00(+0.00%)
Jul 26, 2013	2655	2669	2634	2639	10,679,400	-4.74(-0.18%)
Jul 25, 2013	2666	2667	2631	2644	9,635,400	-22.00(-0.83%)
Jul 24, 2013	2635	2668	2635	2666	9,845,400	+37.61(+1.43%)
Jul 23, 2013	2643	2651	2628	2628	8,403,400	-7.22(-0.27%)
Jul 22, 2013	2645	2648	2633	2635	8,333,800	-14.82(-0.56%)
Jul 21, 2013	2649	2656	2639	2650	0	+0.00(+0.00%)
Jul 20, 2013	2649	2656	2639	2650	0	+0.00(+0.00%)
Jul 19, 2013	2649	2656	2639	2650	9,314,000	-0.84(-0.03%)
Jul 18, 2013	2623	2651	2620	2651	10,021,800	+15.87(+0.60%)
Jul 17, 2013	2631	2643	2612	2635	8,383,200	+12.32(+0.47%)
Jul 16, 2013	2645	2647	2621	2623	7,322,600	-22.16(-0.84%)
Jul 15, 2013	2633	2650	2630	2645	5,502,200	+14.87(+0.57%)
Jul 14, 2013	2645	2650	2625	2630	0	+0.00(+0.00%)
Jul 13, 2013	2645	2650	2625	2630	0	+0.00(+0.00%)
Jul 12, 2013	2645	2650	2625	2630	8,598,000	-7.34(-0.28%)
Jul 11, 2013	2633	2644	2632	2637	10,430,400	+25.80(+0.99%)
Jul 10, 2013	2601	2612	2586	2612	9,305,600	+8.56(+0.33%)
Jul 09, 2013	2585	2612	2585	2603	11,187,000	+20.92(+0.81%)
Jul 08, 2013	2553	2588	2552	2582	8,976,200	+42.76(+1.68%)
Jul 07, 2013	2574	2584	2536	2539	0	+0.00(+0.00%)
Jul 06, 2013	2574	2584	2536	2539	0	+0.00(+0.00%)
Jul 05, 2013	2574	2584	2536	2539	10,082,200	-28.70(-1.12%)
Jul 04, 2013	2524	2572	2517	2568	10,737,600	+55.25(+2.20%)
Jul 03, 2013	2502	2514	2473	2513	12,271,800	-7.12(-0.28%)
Jul 02, 2013	2540	2542	2510	2520	10,110,800	-12.14(-0.48%)

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.