Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	4142	4150	4120	4143	90,782,800	-43.33(-1.03%)
Sep 29, 2013	4190	4201	4164	4187	0	+0.00(+0.00%)
Sep 27, 2013	4193	4201	4164	4187	74,908,000	+0.05(+0.00%)
Sep 26, 2013	4199	4202	4171	4187	84,538,000	-8.63(-0.21%)
Sep 25, 2013	4185	4203	4172	4195	82,546,800	-0.26(-0.01%)
Sep 24, 2013	4175	4206	4174	4196	83,359,104	+23.53(+0.56%)
Sep 23, 2013	4207	4217	4163	4172	87,034,800	-31.58(-0.75%)
Sep 21, 2013	4196	4220	4194	4204	0	+0.00(+0.00%)
Sep 20, 2013	4195	4220	4194	4204	199,054,704	-2.38(-0.06%)
Sep 19, 2013	4228	4228	4189	4206	121,735,400	+35.64(+0.85%)
Sep 18, 2013	4147	4170	4134	4170	78,450,600	+24.89(+0.60%)
Sep 17, 2013	4142	4156	4131	4146	79,838,200	-6.71(-0.16%)
Sep 16, 2013	4154	4163	4138	4152	92,101,800	+37.72(+0.92%)
Sep 15, 2013	4101	4117	4096	4114	0	+0.00(+0.00%)
Sep 14, 2013	4101	4117	4096	4114	0	+0.00(+0.00%)
Sep 13, 2013	4102	4117	4096	4114	80,926,400	+7.87(+0.19%)
Sep 12, 2013	4118	4121	4095	4107	115,335,800	-12.48(-0.30%)
Sep 11, 2013	4107	4123	4101	4119	94,463,296	+2.47(+0.06%)
Sep 10, 2013	4071	4120	4067	4117	113,480,600	+76.31(+1.89%)
Sep 09, 2013	4046	4048	4023	4040	76,420,304	-8.86(-0.22%)
Sep 08, 2013	4000	4049	3986	4049	0	+0.00(+0.00%)
Sep 07, 2013	4000	4049	3986	4049	0	+0.00(+0.00%)
Sep 06, 2013	4001	4049	3986	4049	111,738,400	+42.39(+1.06%)
Sep 05, 2013	3986	4010	3968	4007	103,932,096	+26.38(+0.66%)
Sep 04, 2013	3982	3988	3928	3980	83,843,400	+6.35(+0.16%)
Sep 03, 2013	4015	4015	3951	3974	93,598,000	-31.94(-0.80%)
Sep 02, 2013	3975	4014	3975	4006	67,423,200	+72.23(+1.84%)
Sep 01, 2013	3986	3989	3934	3934	0	+0.00(+0.00%)
Aug 31, 2013	3986	3989	3934	3934	0	+0.00(+0.00%)
Aug 30, 2013	3986	3989	3934	3934	93,756,496	-52.57(-1.32%)
Aug 29, 2013	3981	3990	3951	3986	81,767,504	+25.89(+0.65%)
Aug 28, 2013	3955	3976	3935	3960	110,503,104	-8.27(-0.21%)
Aug 27, 2013	4049	4062	3969	3969	108,198,400	-98.40(-2.42%)
Aug 26, 2013	4073	4073	4038	4067	36,474,700	-2.34(-0.06%)
Aug 25, 2013	4059	4074	4026	4069	0	+0.00(+0.00%)
Aug 24, 2013	4059	4074	4026	4069	0	+0.00(+0.00%)
Aug 23, 2013	4059	4074	4026	4069	60,975,400	+10.35(+0.25%)
Aug 22, 2013	4018	4072	4018	4059	78,639,800	+44.03(+1.10%)
Aug 21, 2013	4042	4048	4015	4015	67,324,800	-13.84(-0.34%)
Aug 20, 2013	4067	4068	4005	4029	99,059,504	-55.05(-1.35%)
Aug 19, 2013	4122	4122	4081	4084	63,656,900	-39.91(-0.97%)
Aug 18, 2013	4093	4124	4078	4124	0	+0.00(+0.00%)
Aug 17, 2013	4093	4124	4078	4124	0	+0.00(+0.00%)
Aug 16, 2013	4093	4124	4078	4124	81,788,800	+30.69(+0.75%)
Aug 15, 2013	4109	4112	4055	4093	67,105,100	-21.00(-0.51%)
Aug 14, 2013	4099	4122	4092	4114	72,401,696	+21.70(+0.53%)
Aug 13, 2013	4082	4092	4075	4092	73,464,096	+20.82(+0.51%)
Aug 12, 2013	4081	4089	4049	4072	71,797,904	-4.87(-0.12%)
Aug 11, 2013	4075	4088	4050	4077	0	+0.00(+0.00%)
Aug 10, 2013	4075	4088	4050	4077	0	+0.00(+0.00%)
Aug 09, 2013	4074	4088	4050	4077	87,489,200	+12.23(+0.30%)
Aug 08, 2013	4046	4070	4033	4064	81,525,104	+25.83(+0.64%)
Aug 07, 2013	4025	4044	4011	4038	84,145,296	+5.92(+0.15%)
Aug 06, 2013	4051	4065	4014	4033	102,019,000	-17.40(-0.43%)
Aug 05, 2013	4049	4063	4040	4050	75,312,496	+4.32(+0.11%)
Aug 04, 2013	4060	4060	4028	4046	0	+0.00(+0.00%)
Aug 03, 2013	4060	4060	4028	4046	0	+0.00(+0.00%)
Aug 02, 2013	4059	4060	4028	4046	90,971,296	+2.92(+0.07%)
Aug 01, 2013	3997	4044	3994	4043	133,956,896	+50.04(+1.25%)
Jul 31, 2013	3975	4007	3965	3993	98,222,000	+6.08(+0.15%)
Jul 30, 2013	3984	3998	3966	3987	79,142,896	+17.70(+0.45%)
Jul 29, 2013	3989	3998	3962	3969	89,540,800	+0.07(+0.00%)
Jul 28, 2013	3978	4002	3961	3969	0	+0.00(+0.00%)
Jul 27, 2013	3978	4002	3961	3969	0	+0.00(+0.00%)
Jul 26, 2013	3980	4002	3961	3969	93,854,600	+12.82(+0.32%)
Jul 25, 2013	3962	3968	3920	3956	101,230,000	-6.73(-0.17%)
Jul 24, 2013	3931	3976	3931	3963	101,852,200	+39.66(+1.01%)
Jul 23, 2013	3953	3956	3923	3923	93,653,800	-16.83(-0.43%)
Jul 22, 2013	3929	3946	3916	3940	67,872,400	+14.60(+0.37%)
Jul 21, 2013	3914	3925	3900	3925	0	+0.00(+0.00%)
Jul 20, 2013	3914	3925	3900	3925	0	+0.00(+0.00%)
Jul 19, 2013	3915	3925	3900	3925	89,217,600	-2.47(-0.06%)
Jul 18, 2013	3864	3928	3859	3928	91,194,000	+55.77(+1.44%)
Jul 17, 2013	3859	3883	3822	3872	76,429,400	+20.99(+0.55%)
Jul 16, 2013	3883	3885	3847	3851	65,496,000	-27.55(-0.71%)
Jul 15, 2013	3867	3893	3863	3879	55,995,800	+23.49(+0.61%)
Jul 14, 2013	3879	3886	3845	3855	0	+0.00(+0.00%)
Jul 13, 2013	3879	3886	3845	3855	0	+0.00(+0.00%)
Jul 12, 2013	3879	3886	3845	3855	72,635,000	-13.89(-0.36%)
Jul 11, 2013	3885	3888	3855	3869	92,621,400	+28.45(+0.74%)
Jul 10, 2013	3841	3855	3812	3841	73,308,600	-3.03(-0.08%)
Jul 09, 2013	3841	3859	3832	3844	89,875,000	+19.73(+0.52%)
Jul 08, 2013	3782	3843	3782	3824	76,401,000	+69.98(+1.86%)
Jul 07, 2013	3811	3837	3754	3754	0	+0.00(+0.00%)
Jul 06, 2013	3811	3837	3754	3754	0	+0.00(+0.00%)
Jul 05, 2013	3811	3837	3754	3754	98,157,600	-55.46(-1.46%)
Jul 04, 2013	3734	3810	3723	3809	111,232,600	+107.30(+2.90%)
Jul 03, 2013	3708	3709	3669	3702	105,048,400	-40.56(-1.08%)
Jul 02, 2013	3776	3776	3731	3743	77,200,400	-24.91(-0.66%)

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.