Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	3204	3229	3194	3221	15,538,300	+23.15(+0.72%)
Sep 29, 2014	3207	3213	3182	3198	10,547,100	-8.24(-0.26%)
Sep 26, 2014	3198	3216	3177	3206	11,122,300	+9.59(+0.30%)
Sep 25, 2014	3206	3231	3192	3197	14,321,200	-10.85(-0.34%)
Sep 24, 2014	3195	3208	3184	3208	12,171,900	+18.34(+0.58%)
Sep 23, 2014	3218	3219	3180	3189	13,611,500	-31.03(-0.96%)
Sep 22, 2014	3212	3229	3210	3220	9,115,200	+0.04(+0.00%)
Sep 19, 2014	3225	3235	3220	3220	21,069,700	+12.18(+0.38%)
Sep 18, 2014	3183	3208	3183	3208	12,376,200	+24.82(+0.78%)
Sep 17, 2014	3180	3191	3177	3183	11,147,500	+15.94(+0.50%)
Sep 16, 2014	3180	3181	3158	3167	9,349,500	-14.68(-0.46%)
Sep 15, 2014	3166	3186	3164	3182	9,973,300	+9.38(+0.30%)
Sep 12, 2014	3183	3183	3165	3173	8,589,000	-2.66(-0.08%)
Sep 11, 2014	3190	3192	3166	3175	8,236,400	-8.76(-0.28%)
Sep 10, 2014	3182	3187	3171	3184	8,242,100	-6.06(-0.19%)
Sep 09, 2014	3200	3212	3188	3190	9,271,500	-18.42(-0.57%)
Sep 08, 2014	3218	3223	3201	3209	9,156,100	-11.52(-0.36%)
Sep 05, 2014	3217	3225	3208	3220	12,828,700	-2.65(-0.08%)
Sep 04, 2014	3184	3232	3182	3223	14,613,000	+36.07(+1.13%)
Sep 03, 2014	3184	3207	3184	3187	12,234,700	+8.88(+0.28%)
Sep 02, 2014	3185	3187	3163	3178	9,029,500	-2.81(-0.09%)
Sep 01, 2014	3194	3198	3169	3181	8,955,100	-12.03(-0.38%)
Aug 29, 2014	3201	3203	3170	3193	11,701,700	-3.84(-0.12%)
Aug 28, 2014	3200	3203	3185	3197	11,124,100	-13.51(-0.42%)
Aug 27, 2014	3198	3212	3197	3210	9,247,600	+6.31(+0.20%)
Aug 26, 2014	3180	3204	3174	3204	12,242,200	+17.15(+0.54%)
Aug 25, 2014	3184	3188	3164	3187	8,362,700	+23.38(+0.74%)
Aug 22, 2014	3173	3178	3146	3163	9,324,800	-8.09(-0.26%)
Aug 21, 2014	3148	3171	3141	3171	11,396,200	+24.99(+0.79%)
Aug 20, 2014	3158	3160	3132	3146	14,316,100	-17.59(-0.56%)
Aug 19, 2014	3154	3168	3151	3164	7,281,800	+17.25(+0.55%)
Aug 18, 2014	3132	3147	3129	3147	7,895,400	+40.22(+1.29%)
Aug 15, 2014	3116	3140	3099	3106	12,891,600	-3.38(-0.11%)
Aug 14, 2014	3101	3114	3090	3110	10,732,700	+6.87(+0.22%)
Aug 13, 2014	3080	3109	3079	3103	11,202,100	+31.81(+1.04%)
Aug 12, 2014	3072	3082	3063	3071	9,805,900	-3.20(-0.10%)
Aug 11, 2014	3056	3081	3052	3074	10,461,200	+38.39(+1.26%)
Aug 08, 2014	3031	3046	3018	3036	13,635,700	-20.00(-0.65%)
Aug 07, 2014	3068	3078	3051	3056	16,866,000	-1.41(-0.05%)
Aug 06, 2014	3063	3066	3029	3057	14,302,100	-10.26(-0.33%)
Aug 05, 2014	3074	3090	3065	3068	10,995,500	+5.18(+0.17%)
Aug 04, 2014	3067	3077	3056	3062	12,297,200	+1.96(+0.06%)
Aug 03, 2014	3097	3105	3053	3060	0	+0.00(+0.00%)
Aug 02, 2014	3097	3105	3053	3060	0	+0.00(+0.00%)
Aug 01, 2014	3097	3105	3053	3060	18,237,900	-38.25(-1.23%)
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%)

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.