Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	5425	5440	5396	5420	888,755,392	-5.10(-0.09%)
Oct 30, 2013	5411	5438	5411	5425	861,298,304	+14.70(+0.27%)
Oct 29, 2013	5437	5440	5405	5411	808,908,672	-26.60(-0.49%)
Oct 28, 2013	5386	5453	5386	5437	1,068,134,720	+51.60(+0.96%)
Oct 25, 2013	5374	5396	5374	5386	963,163,392	+12.00(+0.22%)
Oct 24, 2013	5357	5384	5355	5374	773,848,704	+16.90(+0.32%)
Oct 23, 2013	5371	5400	5356	5357	1,049,794,304	-14.40(-0.27%)
Oct 22, 2013	5352	5379	5352	5371	967,476,672	+19.70(+0.37%)
Oct 21, 2013	5321	5365	5321	5352	815,875,904	+30.50(+0.57%)
Oct 18, 2013	5282	5325	5282	5321	886,965,312	+39.10(+0.74%)
Oct 17, 2013	5264	5295	5264	5282	949,383,680	+17.50(+0.33%)
Oct 16, 2013	5259	5270	5232	5264	723,540,224	+5.20(+0.10%)
Oct 15, 2013	5206	5264	5206	5259	712,929,024	+52.70(+1.01%)
Oct 14, 2013	5229	5229	5187	5206	553,587,200	-22.30(-0.43%)
Oct 11, 2013	5146	5237	5146	5229	758,022,912	+82.60(+1.61%)
Oct 10, 2013	5152	5152	5127	5146	725,593,408	-5.40(-0.10%)
Oct 09, 2013	5144	5155	5118	5152	650,408,512	+3.50(+0.07%)
Oct 08, 2013	5161	5165	5125	5148	787,581,120	-12.50(-0.24%)
Oct 07, 2013	5206	5213	5148	5161	0	-45.30(-0.87%)
Oct 04, 2013	5232	5232	5196	5206	633,584,320	-26.10(-0.50%)
Oct 03, 2013	5215	5256	5212	5232	762,658,816	+17.10(+0.33%)
Oct 02, 2013	5206	5229	5206	5215	823,170,816	+8.60(+0.17%)
Oct 01, 2013	5218	5240	5201	5206	836,419,904	-11.40(-0.22%)
Sep 30, 2013	5302	5302	5218	5218	963,626,176	-84.60(-1.60%)
Sep 27, 2013	5288	5308	5288	5302	876,390,016	+14.10(+0.27%)
Sep 26, 2013	5270	5288	5245	5288	673,655,616	+18.10(+0.34%)
Sep 25, 2013	5230	5278	5227	5270	805,435,392	+40.60(+0.78%)
Sep 24, 2013	5246	5246	5213	5230	695,459,776	-16.30(-0.31%)
Sep 23, 2013	5271	5271	5221	5246	763,951,424	-25.00(-0.47%)
Sep 20, 2013	5289	5289	5263	5271	2,057,474,560	-17.80(-0.34%)
Sep 19, 2013	5230	5292	5230	5289	1,469,309,440	+58.20(+1.11%)
Sep 18, 2013	5245	5247	5221	5230	848,241,728	-14.80(-0.28%)
Sep 17, 2013	5242	5256	5223	5245	773,200,128	+3.50(+0.07%)
Sep 16, 2013	5215	5260	5215	5242	680,678,080	+27.00(+0.52%)
Sep 13, 2013	5238	5238	5206	5215	867,337,984	-23.50(-0.45%)
Sep 12, 2013	5231	5248	5226	5238	1,147,019,264	+7.60(+0.15%)
Sep 11, 2013	5199	5231	5199	5231	872,788,224	+31.70(+0.61%)
Sep 10, 2013	5179	5210	5179	5199	751,352,832	+19.50(+0.38%)
Sep 09, 2013	5144	5180	5144	5179	707,291,584	+35.40(+0.69%)
Sep 06, 2013	5138	5154	5114	5144	851,751,616	+5.60(+0.11%)
Sep 05, 2013	5156	5167	5114	5138	879,944,000	-18.10(-0.35%)
Sep 04, 2013	5189	5189	5147	5156	895,753,472	-32.40(-0.62%)
Sep 03, 2013	5178	5198	5178	5189	934,725,632	+10.90(+0.21%)
Sep 02, 2013	5125	5181	5118	5178	837,838,400	+52.70(+1.03%)
Aug 30, 2013	5083	5125	5067	5125	1,108,928,640	+42.20(+0.83%)
Aug 29, 2013	5078	5089	5056	5083	987,091,200	+5.20(+0.10%)
Aug 28, 2013	5131	5131	5067	5078	952,270,976	-52.90(-1.03%)
Aug 27, 2013	5127	5132	5102	5131	822,466,176	+3.70(+0.07%)
Aug 26, 2013	5115	5148	5115	5127	961,469,504	+11.90(+0.23%)
Aug 23, 2013	5069	5133	5069	5115	1,080,320,384	+48.50(+0.96%)
Aug 22, 2013	5090	5090	5021	5067	1,067,035,584	-23.60(-0.46%)
Aug 21, 2013	5069	5096	5062	5090	866,994,624	+21.50(+0.42%)
Aug 20, 2013	5102	5102	5050	5069	929,993,408	-33.50(-0.66%)
Aug 19, 2013	5100	5116	5087	5102	893,944,512	+2.20(+0.04%)
Aug 16, 2013	5137	5137	5088	5100	962,194,688	-36.60(-0.71%)
Aug 15, 2013	5141	5148	5126	5137	1,037,335,616	-4.30(-0.08%)
Aug 14, 2013	5142	5152	5127	5141	844,067,712	-0.60(-0.01%)
Aug 13, 2013	5094	5145	5094	5142	1,003,044,416	+47.50(+0.93%)
Aug 12, 2013	5039	5094	5034	5094	832,533,376	+55.30(+1.10%)
Aug 09, 2013	5047	5058	5008	5039	791,797,120	-8.30(-0.16%)
Aug 08, 2013	4997	5065	4997	5047	970,677,824	+50.50(+1.01%)
Aug 07, 2013	5088	5088	4993	4997	917,331,520	-91.40(-1.80%)
Aug 06, 2013	5094	5100	5071	5088	770,950,208	-5.80(-0.11%)
Aug 05, 2013	5099	5099	5083	5094	611,047,296	-4.90(-0.10%)
Aug 02, 2013	5047	5100	5047	5099	841,941,504	+51.60(+1.02%)

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.