Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	3132	3136	3090	3099	19,660,500	-26.09(-0.83%)
Jul 30, 2014	3152	3155	3119	3125	15,118,800	-30.33(-0.96%)
Jul 29, 2014	3165	3188	3139	3155	13,850,400	-7.40(-0.23%)
Jul 28, 2014	3174	3174	3146	3163	10,463,100	-4.71(-0.15%)
Jul 25, 2014	3191	3198	3161	3167	11,450,200	-28.26(-0.88%)
Jul 24, 2014	3178	3200	3167	3196	8,938,400	+18.53(+0.58%)
Jul 23, 2014	3164	3188	3162	3177	7,910,200	+13.19(+0.42%)
Jul 22, 2014	3137	3165	3131	3164	8,844,300	+39.97(+1.28%)
Jul 21, 2014	3134	3136	3112	3124	9,865,800	-5.40(-0.17%)
Jul 20, 2014	3114	3130	3100	3129	0	+0.00(+0.00%)
Jul 19, 2014	3114	3130	3100	3129	0	+0.00(+0.00%)
Jul 18, 2014	3114	3130	3100	3129	10,655,000	+3.94(+0.13%)
Jul 17, 2014	3151	3151	3122	3125	12,369,000	-33.34(-1.06%)
Jul 16, 2014	3125	3159	3125	3159	10,304,700	+43.26(+1.39%)
Jul 15, 2014	3118	3127	3108	3115	10,765,400	-3.57(-0.11%)
Jul 14, 2014	3095	3122	3094	3119	7,813,000	+29.88(+0.97%)
Jul 13, 2014	3101	3109	3081	3089	0	+0.00(+0.00%)
Jul 12, 2014	3101	3109	3081	3089	0	+0.00(+0.00%)
Jul 11, 2014	3101	3109	3081	3089	9,556,700	-8.12(-0.26%)
Jul 10, 2014	3126	3127	3078	3097	12,303,500	-30.47(-0.97%)
Jul 09, 2014	3129	3132	3112	3128	11,597,600	+2.60(+0.08%)
Jul 08, 2014	3164	3164	3125	3125	11,384,300	-34.66(-1.10%)
Jul 07, 2014	3177	3186	3157	3160	8,587,200	-20.40(-0.64%)
Jul 06, 2014	3190	3196	3180	3180	0	+0.00(+0.00%)
Jul 05, 2014	3190	3196	3180	3180	0	+0.00(+0.00%)
Jul 04, 2014	3190	3196	3180	3180	8,542,200	-17.31(-0.54%)
Jul 03, 2014	3171	3200	3166	3197	12,437,200	+31.14(+0.98%)
Jul 02, 2014	3153	3168	3151	3166	12,011,100	+14.47(+0.46%)
Jul 01, 2014	3131	3153	3127	3152	9,818,300	+24.61(+0.79%)
Jun 30, 2014	3134	3144	3119	3127	12,865,300	-2.67(-0.09%)
Jun 29, 2014	3132	3140	3123	3130	0	+0.00(+0.00%)
Jun 28, 2014	3132	3140	3123	3130	0	+0.00(+0.00%)
Jun 27, 2014	3132	3140	3123	3130	11,832,200	+1.00(+0.03%)
Jun 26, 2014	3123	3138	3112	3129	14,282,500	+13.45(+0.43%)
Jun 25, 2014	3126	3126	3101	3115	17,187,000	-30.01(-0.95%)
Jun 24, 2014	3148	3157	3140	3145	10,301,700	-3.66(-0.12%)
Jun 23, 2014	3166	3166	3136	3149	9,305,000	-17.05(-0.54%)
Jun 22, 2014	3174	3176	3160	3166	0	+0.00(+0.00%)
Jun 21, 2014	3174	3176	3160	3166	0	+0.00(+0.00%)
Jun 20, 2014	3174	3176	3160	3166	17,842,500	-6.63(-0.21%)
Jun 19, 2014	3177	3182	3171	3173	12,660,100	+22.03(+0.70%)
Jun 18, 2014	3160	3166	3150	3151	9,225,800	-8.16(-0.26%)
Jun 17, 2014	3152	3159	3143	3159	9,769,200	+17.08(+0.54%)
Jun 16, 2014	3142	3152	3135	3142	10,004,000	-10.01(-0.32%)
Jun 15, 2014	3165	3165	3135	3152	0	+0.00(+0.00%)
Jun 14, 2014	3165	3165	3135	3152	0	+0.00(+0.00%)
Jun 13, 2014	3165	3165	3135	3152	10,502,000	-16.09(-0.51%)
Jun 12, 2014	3176	3176	3165	3168	12,014,200	-10.24(-0.32%)
Jun 11, 2014	3189	3196	3175	3178	11,811,500	-7.90(-0.25%)
Jun 10, 2014	3174	3186	3165	3186	9,332,400	+9.48(+0.30%)
Jun 09, 2014	3175	3178	3168	3177	6,677,900	+5.08(+0.16%)
Jun 08, 2014	3161	3174	3148	3172	0	+0.00(+0.00%)
Jun 07, 2014	3161	3174	3148	3172	0	+0.00(+0.00%)
Jun 06, 2014	3161	3174	3148	3172	11,276,100	+19.17(+0.61%)
Jun 05, 2014	3145	3168	3133	3152	13,519,800	+9.41(+0.30%)
Jun 04, 2014	3141	3155	3136	3143	9,719,100	+0.35(+0.01%)
Jun 03, 2014	3162	3166	3140	3143	10,802,800	-17.98(-0.57%)
Jun 02, 2014	3168	3168	3156	3161	9,381,600	+1.46(+0.05%)
Jun 01, 2014	3162	3165	3154	3159	0	+0.00(+0.00%)
May 31, 2014	3162	3165	3154	3159	0	+0.00(+0.00%)
May 30, 2014	3162	3165	3154	3159	20,297,700	-2.99(-0.09%)
May 29, 2014	3161	3166	3155	3162	6,381,000	+0.24(+0.01%)
May 28, 2014	3145	3162	3136	3162	10,136,100	+7.88(+0.25%)
May 27, 2014	3145	3157	3142	3154	9,357,500	+8.36(+0.27%)
May 26, 2014	3131	3146	3126	3146	7,172,200	+15.75(+0.50%)
May 25, 2014	3129	3131	3114	3130	0	+0.00(+0.00%)
May 24, 2014	3129	3131	3114	3130	0	+0.00(+0.00%)
May 23, 2014	3129	3131	3114	3130	9,555,500	+1.60(+0.05%)
May 22, 2014	3130	3136	3120	3128	14,882,000	+9.80(+0.31%)
May 21, 2014	3101	3120	3091	3118	11,354,900	+13.10(+0.42%)
May 20, 2014	3108	3117	3099	3105	9,669,200	-0.01(-0.00%)
May 19, 2014	3093	3110	3086	3105	13,486,600	+7.22(+0.23%)
May 18, 2014	3109	3114	3089	3098	0	+0.00(+0.00%)
May 17, 2014	3109	3114	3089	3098	0	+0.00(+0.00%)
May 16, 2014	3109	3114	3089	3098	13,940,200	-13.85(-0.45%)
May 15, 2014	3154	3160	3103	3112	17,237,300	-45.51(-1.44%)
May 14, 2014	3157	3164	3152	3158	11,732,700	+1.13(+0.04%)
May 13, 2014	3168	3172	3150	3156	10,503,800	-7.17(-0.23%)
May 12, 2014	3152	3166	3152	3164	11,000,200	+19.67(+0.63%)
May 11, 2014	3130	3146	3130	3144	0	+0.00(+0.00%)
May 10, 2014	3130	3146	3130	3144	0	+0.00(+0.00%)
May 09, 2014	3130	3146	3130	3144	12,016,400	-0.91(-0.03%)
May 08, 2014	3119	3151	3118	3145	15,470,300	+36.77(+1.18%)
May 07, 2014	3079	3112	3076	3108	14,228,100	+18.51(+0.60%)
May 06, 2014	3098	3111	3085	3090	12,877,500	+0.45(+0.01%)
May 05, 2014	3079	3092	3058	3089	9,152,600	-6.60(-0.21%)
May 04, 2014	3095	3109	3088	3096	0	+0.00(+0.00%)
May 03, 2014	3095	3109	3088	3096	0	+0.00(+0.00%)
May 02, 2014	3095	3109	3088	3096	18,029,700	+5.86(+0.19%)

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.