Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2013	2541	2553	2514	2532	11,300,800	+6.00(+0.24%)
Jun 30, 2013	2547	2554	2517	2526	0	+0.00(+0.00%)
Jun 29, 2013	2547	2554	2517	2526	0	+0.00(+0.00%)
Jun 28, 2013	2547	2554	2517	2526	13,775,800	-19.77(-0.78%)
Jun 27, 2013	2534	2556	2516	2546	15,891,800	+13.16(+0.52%)
Jun 26, 2013	2493	2537	2481	2533	13,785,200	+55.02(+2.22%)
Jun 25, 2013	2473	2487	2462	2478	14,722,800	+24.59(+1.00%)
Jun 24, 2013	2487	2504	2440	2453	16,766,000	-58.43(-2.33%)
Jun 23, 2013	2538	2566	2512	2512	0	+0.00(+0.00%)
Jun 21, 2013	2538	2566	2512	2512	25,692,000	-27.39(-1.08%)
Jun 20, 2013	2583	2585	2534	2539	18,093,200	-79.47(-3.04%)
Jun 19, 2013	2629	2632	2609	2618	10,859,600	-0.92(-0.04%)
Jun 18, 2013	2617	2627	2609	2619	9,808,800	-3.81(-0.15%)
Jun 17, 2013	2603	2633	2603	2623	10,415,400	+23.80(+0.92%)
Jun 16, 2013	2596	2614	2588	2599	0	+0.00(+0.00%)
Jun 15, 2013	2596	2614	2588	2599	0	+0.00(+0.00%)
Jun 14, 2013	2596	2614	2588	2599	9,916,200	+21.33(+0.83%)
Jun 13, 2013	2539	2584	2529	2578	13,214,600	+7.61(+0.30%)
Jun 12, 2013	2576	2597	2570	2570	10,326,800	-11.66(-0.45%)
Jun 11, 2013	2603	2604	2566	2582	12,833,000	-29.75(-1.14%)
Jun 10, 2013	2615	2628	2609	2612	7,890,000	-11.27(-0.43%)
Jun 09, 2013	2604	2635	2587	2623	0	+0.00(+0.00%)
Jun 08, 2013	2604	2635	2587	2623	0	+0.00(+0.00%)
Jun 07, 2013	2604	2635	2587	2623	14,310,600	+28.42(+1.10%)
Jun 06, 2013	2608	2629	2595	2595	13,227,000	-14.91(-0.57%)
Jun 05, 2013	2634	2642	2609	2610	12,755,400	-35.85(-1.36%)
Jun 04, 2013	2646	2655	2638	2645	8,367,800	+10.14(+0.38%)
Jun 03, 2013	2640	2655	2616	2635	13,149,000	-14.09(-0.53%)
Jun 02, 2013	2683	2685	2649	2649	0	+0.00(+0.00%)
May 31, 2013	2683	2685	2649	2649	15,852,000	-35.19(-1.31%)
May 30, 2013	2681	2701	2679	2685	10,301,400	-1.07(-0.04%)
May 29, 2013	2716	2716	2684	2686	11,203,400	-42.63(-1.56%)
May 28, 2013	2721	2741	2719	2728	11,507,200	+14.27(+0.53%)
May 27, 2013	2704	2717	2703	2714	5,050,600	+13.07(+0.48%)
May 26, 2013	2717	2724	2689	2701	0	+0.00(+0.00%)
May 24, 2013	2717	2724	2689	2701	6,542,600	-4.38(-0.16%)
May 23, 2013	2702	2711	2691	2705	14,448,000	-41.35(-1.51%)
May 22, 2013	2738	2750	2732	2747	13,280,000	+11.82(+0.43%)
May 21, 2013	2737	2743	2716	2735	11,562,200	-5.84(-0.21%)
May 20, 2013	2733	2745	2728	2741	7,066,600	+8.37(+0.31%)
May 19, 2013	2721	2742	2718	2732	0	+0.00(+0.00%)
May 17, 2013	2721	2742	2718	2732	19,169,000	+4.78(+0.18%)
May 16, 2013	2727	2735	2717	2728	11,839,600	-1.00(-0.04%)
May 15, 2013	2722	2731	2715	2729	10,931,000	+3.88(+0.14%)
May 14, 2013	2710	2725	2698	2725	15,052,800	+5.08(+0.19%)
May 13, 2013	2723	2729	2707	2720	9,260,800	-10.22(-0.37%)
May 12, 2013	2728	2749	2720	2730	0	+0.00(+0.00%)
May 10, 2013	2728	2749	2720	2730	10,537,600	-1.19(-0.04%)
May 09, 2013	2733	2734	2718	2731	6,907,200	-5.69(-0.21%)
May 08, 2013	2723	2739	2721	2737	12,134,000	+20.14(+0.74%)
May 07, 2013	2707	2722	2703	2717	12,018,200	+19.94(+0.74%)
May 06, 2013	2697	2704	2691	2697	6,958,000	+0.21(+0.01%)
May 05, 2013	2666	2696	2661	2696	0	+0.00(+0.00%)
May 03, 2013	2666	2696	2661	2696	16,268,600	+35.46(+1.33%)
May 02, 2013	2639	2665	2630	2661	18,568,000	+17.48(+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.