Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	1845	1855	1842	1855	126,978,096	+12.37(+0.67%)
Oct 30, 2014	1839	1844	1838	1843	129,446,800	+3.23(+0.18%)
Oct 29, 2014	1827	1840	1826	1840	146,915,696	+13.87(+0.76%)
Oct 28, 2014	1823	1826	1819	1826	121,005,200	+2.53(+0.14%)
Oct 27, 2014	1822	1824	1815	1823	108,936,800	+4.29(+0.24%)
Oct 24, 2014	1814	1819	1810	1819	107,257,104	+8.18(+0.45%)
Oct 23, 2014	1801	1813	1800	1811	0	+14.46(+0.81%)
Oct 21, 2014	1804	1805	1795	1796	88,870,896	-6.92(-0.38%)
Oct 20, 2014	1790	1804	1790	1803	144,172,400	+14.83(+0.83%)
Oct 17, 2014	1766	1795	1766	1788	191,013,408	+20.54(+1.16%)
Oct 16, 2014	1785	1785	1768	1768	181,474,400	-19.07(-1.07%)
Oct 15, 2014	1787	1787	1787	1787	0	-9.54(-0.53%)
Oct 14, 2014	1796	1796	1796	1796	0	-0.82(-0.05%)
Oct 13, 2014	1808	1809	1797	1797	103,742,496	-11.68(-0.65%)
Oct 10, 2014	1823	1823	1808	1809	133,698,200	-20.85(-1.14%)
Oct 09, 2014	1825	1831	1825	1830	117,982,896	+5.41(+0.30%)
Oct 08, 2014	1831	1832	1824	1824	144,482,400	-9.22(-0.50%)
Oct 07, 2014	1847	1849	1834	1834	124,831,000	-7.28(-0.40%)
Oct 03, 2014	1838	1844	1838	1841	74,837,000	+3.14(+0.17%)
Oct 02, 2014	1845	1846	1838	1838	113,988,896	-7.64(-0.41%)
Oct 01, 2014	1847	1848	1843	1845	93,593,296	-0.99(-0.05%)
Sep 30, 2014	1845	1854	1842	1846	162,655,808	-0.03(-0.00%)
Sep 29, 2014	1841	1847	1839	1846	88,800,600	+5.84(+0.32%)
Sep 26, 2014	1840	1840	1829	1840	102,138,600	-2.61(-0.14%)
Sep 25, 2014	1836	1843	1836	1843	91,511,104	+3.03(+0.16%)
Sep 24, 2014	1841	1845	1839	1840	129,366,496	-0.11(-0.01%)
Sep 23, 2014	1839	1842	1833	1840	124,623,296	-5.86(-0.32%)
Sep 22, 2014	1852	1852	1844	1846	84,645,696	-3.44(-0.19%)
Sep 19, 2014	1845	1854	1843	1849	125,455,800	+4.17(+0.23%)
Sep 18, 2014	1845	1845	1837	1845	93,755,904	+1.54(+0.08%)
Sep 17, 2014	1841	1846	1841	1844	158,411,392	-3.52(-0.19%)
Sep 15, 2014	1853	1856	1836	1847	111,177,504	-8.34(-0.45%)
Sep 12, 2014	1866	1868	1856	1856	126,424,096	-10.47(-0.56%)
Sep 11, 2014	1874	1875	1866	1866	114,887,696	-4.74(-0.25%)
Sep 10, 2014	1871	1874	1868	1871	102,928,600	-3.27(-0.17%)
Sep 09, 2014	1869	1876	1868	1874	114,300,304	+3.03(+0.16%)
Sep 08, 2014	1866	1871	1866	1871	100,799,504	+2.63(+0.14%)
Sep 05, 2014	1868	1870	1866	1868	128,525,400	-0.75(-0.04%)
Sep 04, 2014	1867	1869	1860	1869	128,481,000	+4.34(+0.23%)
Sep 03, 2014	1872	1872	1853	1865	118,550,400	-2.82(-0.15%)
Sep 02, 2014	1865	1869	1861	1868	116,170,800	+1.58(+0.08%)
Aug 29, 2014	1880	1880	1866	1866	206,340,192	-9.57(-0.51%)
Aug 28, 2014	1869	1876	1868	1876	99,766,800	+3.30(+0.18%)
Aug 27, 2014	1862	1879	1862	1872	145,823,392	+10.56(+0.57%)
Aug 26, 2014	1863	1867	1860	1862	100,953,904	-0.49(-0.03%)
Aug 25, 2014	1873	1874	1860	1862	101,897,904	-8.68(-0.46%)
Aug 22, 2014	1876	1879	1869	1871	128,946,704	-3.82(-0.20%)
Aug 21, 2014	1879	1880	1871	1875	135,055,904	-4.08(-0.22%)
Aug 20, 2014	1874	1879	1873	1879	116,056,200	+6.73(+0.36%)
Aug 19, 2014	1863	1872	1862	1872	105,756,704	+10.41(+0.56%)
Aug 18, 2014	1861	1864	1859	1862	93,507,696	-2.56(-0.14%)
Aug 15, 2014	1862	1865	1860	1864	79,482,600	+2.73(+0.15%)
Aug 14, 2014	1855	1863	1855	1862	109,845,000	+3.54(+0.19%)
Aug 13, 2014	1853	1858	1850	1858	124,289,200	+7.65(+0.41%)
Aug 12, 2014	1848	1851	1847	1850	88,154,704	+1.07(+0.06%)
Aug 11, 2014	1842	1849	1841	1849	82,807,400	+9.45(+0.51%)
Aug 08, 2014	1865	1865	1837	1840	114,121,504	-27.45(-1.47%)
Aug 07, 2014	1870	1871	1865	1867	97,143,904	-2.60(-0.14%)
Aug 06, 2014	1874	1875	1869	1870	97,408,400	-6.77(-0.36%)
Aug 05, 2014	1873	1877	1872	1877	88,392,200	+0.89(+0.05%)
Aug 04, 2014	1864	1876	1864	1876	103,183,904	+43.54(+2.38%)
Aug 03, 2014			1832	1832	0	+0.00(+0.00%)
Aug 02, 2014			1832	1832	0	-31.08(-1.67%)

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.