Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2013	3762	3786	3725	3767	88,607,000	+28.57(+0.76%)
Jun 30, 2013	3768	3775	3724	3739	0	+0.00(+0.00%)
Jun 29, 2013	3768	3775	3724	3739	0	+0.00(+0.00%)
Jun 28, 2013	3767	3775	3724	3739	118,744,800	-23.28(-0.62%)
Jun 27, 2013	3722	3781	3704	3762	97,420,600	+36.15(+0.97%)
Jun 26, 2013	3655	3731	3638	3726	109,058,400	+76.22(+2.09%)
Jun 25, 2013	3643	3656	3619	3650	105,236,600	+54.19(+1.51%)
Jun 24, 2013	3653	3668	3575	3596	133,725,200	-62.41(-1.71%)
Jun 23, 2013	3721	3744	3658	3658	0	+0.00(+0.00%)
Jun 21, 2013	3719	3744	3658	3658	170,441,408	-40.89(-1.11%)
Jun 20, 2013	3778	3783	3696	3699	143,397,408	-140.41(-3.66%)
Jun 19, 2013	3866	3868	3824	3839	84,862,200	-21.21(-0.55%)
Jun 18, 2013	3849	3871	3837	3861	75,693,000	-3.11(-0.08%)
Jun 17, 2013	3815	3883	3815	3864	88,895,600	+58.50(+1.54%)
Jun 16, 2013	3823	3831	3794	3805	0	+0.00(+0.00%)
Jun 15, 2013	3823	3831	3794	3805	0	+0.00(+0.00%)
Jun 14, 2013	3823	3831	3794	3805	77,729,800	+7.18(+0.19%)
Jun 13, 2013	3748	3804	3732	3798	104,036,400	+4.28(+0.11%)
Jun 12, 2013	3805	3835	3792	3794	82,900,600	-16.86(-0.44%)
Jun 11, 2013	3847	3849	3780	3811	106,952,600	-53.80(-1.39%)
Jun 10, 2013	3864	3885	3854	3864	67,885,400	-8.23(-0.21%)
Jun 09, 2013	3824	3890	3801	3873	0	+0.00(+0.00%)
Jun 08, 2013	3824	3890	3801	3873	0	+0.00(+0.00%)
Jun 07, 2013	3821	3890	3801	3873	102,233,400	+58.31(+1.53%)
Jun 06, 2013	3861	3878	3814	3814	92,674,800	-38.16(-0.99%)
Jun 05, 2013	3904	3916	3852	3852	98,550,400	-73.39(-1.87%)
Jun 04, 2013	3950	3962	3920	3926	75,275,800	+5.16(+0.13%)
Jun 03, 2013	3930	3980	3889	3921	93,646,600	-27.92(-0.71%)
Jun 02, 2013	3995	3995	3938	3949	0	+0.00(+0.00%)
May 31, 2013	3992	3996	3938	3949	133,511,800	-47.72(-1.19%)
May 30, 2013	3964	4019	3964	3996	84,607,200	+22.19(+0.56%)
May 29, 2013	4025	4029	3970	3974	91,563,600	-76.44(-1.89%)
May 28, 2013	4006	4072	4004	4051	99,488,800	+55.40(+1.39%)
May 27, 2013	3979	3998	3976	3995	39,186,400	+38.37(+0.97%)
May 26, 2013	3981	3997	3942	3957	0	+0.00(+0.00%)
May 24, 2013	3982	3997	3942	3957	60,558,800	-10.36(-0.26%)
May 23, 2013	3956	3984	3940	3967	127,183,600	-83.96(-2.07%)
May 22, 2013	4036	4059	4009	4051	92,980,000	+14.93(+0.37%)
May 21, 2013	4010	4036	3991	4036	87,155,000	+13.33(+0.33%)
May 20, 2013	4006	4023	3993	4023	61,728,800	+21.58(+0.54%)
May 19, 2013	3970	4019	3962	4001	0	+0.00(+0.00%)
May 17, 2013	3968	4019	3962	4001	148,916,000	+22.20(+0.56%)
May 16, 2013	3968	3984	3958	3979	93,967,400	-3.16(-0.08%)
May 15, 2013	3959	3983	3951	3982	93,773,200	+16.17(+0.41%)
May 14, 2013	3950	3966	3922	3966	89,435,600	+20.86(+0.53%)
May 13, 2013	3948	3962	3933	3945	75,023,600	-8.63(-0.22%)
May 12, 2013	3932	3972	3930	3954	0	+0.00(+0.00%)
May 10, 2013	3932	3972	3930	3954	94,890,400	+25.25(+0.64%)
May 09, 2013	3927	3942	3909	3929	64,145,400	-27.70(-0.70%)
May 08, 2013	3924	3957	3919	3956	85,164,600	+34.96(+0.89%)
May 07, 2013	3915	3941	3905	3921	105,486,400	+14.28(+0.37%)
May 06, 2013	3909	3916	3898	3907	47,146,400	-5.91(-0.15%)
May 05, 2013	3870	3915	3848	3913	0	+0.00(+0.00%)
May 03, 2013	3874	3915	3848	3913	109,438,000	+54.19(+1.40%)
May 02, 2013	3829	3889	3819	3859	118,408,600	+2.01(+0.05%)

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.