Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	5026	5077	5026	5036	894,532,928	+9.40(+0.19%)
Jul 30, 2013	5028	5035	5007	5026	853,359,808	-1.60(-0.03%)
Jul 29, 2013	5024	5040	5018	5028	645,155,712	+4.10(+0.08%)
Jul 26, 2013	5018	5043	5010	5024	1,073,697,088	+5.50(+0.11%)
Jul 25, 2013	5022	5022	4994	5018	929,507,968	-3.50(-0.07%)
Jul 24, 2013	5005	5040	5005	5022	872,668,032	+17.20(+0.34%)
Jul 23, 2013	4989	5015	4989	5005	877,617,600	+15.70(+0.31%)
Jul 22, 2013	4960	5012	4960	4989	752,762,368	+29.50(+0.59%)
Jul 19, 2013	4977	4993	4948	4959	904,847,424	-17.50(-0.35%)
Jul 18, 2013	4966	4993	4966	4977	927,408,000	+10.40(+0.21%)
Jul 17, 2013	4969	4978	4960	4966	919,092,224	-2.10(-0.04%)
Jul 16, 2013	4966	4984	4958	4969	772,399,232	+3.00(+0.06%)
Jul 15, 2013	4958	4979	4945	4966	677,194,368	+8.10(+0.16%)
Jul 12, 2013	4947	4994	4947	4958	890,558,784	+10.60(+0.21%)
Jul 11, 2013	4886	4947	4886	4947	895,910,016	+61.50(+1.26%)
Jul 10, 2013	4866	4932	4866	4885	906,644,416	+18.90(+0.39%)
Jul 09, 2013	4798	4878	4798	4866	815,641,984	+68.90(+1.44%)
Jul 08, 2013	4826	4838	4774	4798	714,012,416	-28.80(-0.60%)
Jul 05, 2013	4781	4837	4781	4826	835,945,280	+45.40(+0.95%)
Jul 04, 2013	4728	4783	4728	4781	722,680,832	+53.20(+1.13%)
Jul 03, 2013	4810	4810	4704	4728	943,845,824	-82.50(-1.72%)
Jul 02, 2013	4690	4810	4690	4810	942,892,608	+120.60(+2.57%)
Jul 01, 2013	4775	4775	4682	4690	768,086,400	-85.70(-1.79%)
Jun 28, 2013	4785	4804	4768	4775	1,176,254,592	-9.40(-0.20%)
Jun 27, 2013	4708	4803	4708	4785	1,097,993,600	+77.00(+1.64%)
Jun 26, 2013	4634	4724	4634	4708	1,063,490,624	+74.30(+1.60%)
Jun 25, 2013	4651	4664	4611	4634	1,202,295,680	-17.60(-0.38%)
Jun 24, 2013	4724	4724	4646	4651	964,009,984	-72.70(-1.54%)
Jun 21, 2013	4744	4744	4668	4724	2,061,415,552	-20.10(-0.42%)
Jun 20, 2013	4842	4842	4715	4744	1,253,987,840	-97.90(-2.02%)
Jun 19, 2013	4795	4842	4795	4842	933,264,000	+47.20(+0.98%)
Jun 18, 2013	4805	4805	4750	4795	975,118,016	-10.40(-0.22%)
Jun 17, 2013	4758	4805	4726	4805	927,662,400	+29.50(+0.62%)
Jun 14, 2013	4685	4777	4685	4776	868,707,968	+90.60(+1.93%)
Jun 13, 2013	4716	4716	4650	4685	1,066,341,184	-31.20(-0.66%)
Jun 12, 2013	4749	4749	4703	4716	1,001,279,872	-32.80(-0.69%)
Jun 11, 2013	4729	4750	4729	4749	883,563,008	+4744.94(+119821.72%)
Jun 10, 2013	3.980	3.990	3.920	3.960	439,609	-4725.34(-99.92%)
Jun 07, 2013	4772	4774	4724	4729	911,864,832	-42.50(-0.89%)
Jun 06, 2013	4822	4822	4768	4772	949,709,568	-53.40(-1.11%)
Jun 05, 2013	4887	4887	4821	4825	1,121,052,800	-61.50(-1.26%)
Jun 04, 2013	4874	4892	4852	4887	938,861,568	+13.00(+0.27%)
Jun 03, 2013	4914	4915	4874	4874	826,497,792	-40.30(-0.82%)
May 31, 2013	4927	4946	4910	4914	1,731,029,632	-3.10(-0.06%)
May 30, 2013	4959	4959	4885	4917	980,186,368	-42.10(-0.85%)
May 29, 2013	4951	4975	4943	4959	951,240,576	+8.60(+0.17%)
May 28, 2013	4938	4959	4930	4951	892,268,416	+12.00(+0.24%)
May 27, 2013	4964	4964	4910	4939	881,814,592	-25.70(-0.52%)
May 24, 2013	5041	5060	4936	4964	1,192,799,744	-76.50(-1.52%)
May 23, 2013	5137	5137	5037	5041	1,483,959,552	-101.30(-1.97%)
May 22, 2013	5163	5179	5132	5142	1,182,376,448	-14.10(-0.27%)
May 21, 2013	5184	5184	5138	5156	959,256,832	-29.20(-0.56%)
May 20, 2013	5165	5222	5165	5185	807,652,800	+25.60(+0.50%)
May 17, 2013	5153	5173	5147	5160	918,968,832	+15.60(+0.30%)
May 16, 2013	5173	5192	5137	5144	1,082,412,672	-29.10(-0.56%)
May 15, 2013	5204	5230	5151	5173	905,096,000	-29.20(-0.56%)
May 14, 2013	5195	5209	5192	5202	866,906,176	+7.70(+0.15%)
May 13, 2013	5189	5204	5177	5195	800,362,368	+3.70(+0.07%)
May 10, 2013	5182	5224	5182	5191	839,814,592	+10.50(+0.20%)
May 09, 2013	5173	5192	5165	5181	984,826,816	+2.70(+0.05%)
May 08, 2013	5131	5180	5130	5178	1,034,001,408	+55.20(+1.08%)
May 07, 2013	5140	5143	5098	5123	870,076,800	-11.10(-0.22%)
May 06, 2013	5121	5175	5120	5134	703,385,216	+28.40(+0.56%)
May 03, 2013	5104	5154	5102	5105	714,873,984	+1.30(+0.03%)
May 02, 2013	5144	5144	5094	5104	831,686,976	-39.90(-0.78%)

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.