Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	40247	41109	40082	40838	289,151,616	+601.30(+1.49%)
Jul 30, 2013	40342	40524	40142	40237	196,265,296	-105.30(-0.26%)
Jul 29, 2013	41059	41136	40342	40342	196,555,600	-413.00(-1.01%)
Jul 28, 2013	40845	40988	40692	40755	0	+0.00(+0.00%)
Jul 27, 2013	40845	40988	40692	40755	0	-309.70(-0.75%)
Jul 26, 2013	40762	41241	40749	41065	245,115,392	+312.50(+0.77%)
Jul 25, 2013	40845	40988	40692	40752	231,567,600	-86.90(-0.21%)
Jul 24, 2013	40766	40923	40665	40839	167,041,792	+48.80(+0.12%)
Jul 23, 2013	40118	40790	40054	40790	239,445,200	+672.50(+1.68%)
Jul 22, 2013	39886	40246	39775	40118	247,268,800	-127.00(-0.32%)
Jul 21, 2013	40227	40346	40092	40245	0	+0.00(+0.00%)
Jul 20, 2013	40227	40346	40092	40245	0	+353.00(+0.88%)
Jul 19, 2013	40243	40244	39843	39892	132,454,800	-353.60(-0.88%)
Jul 18, 2013	40227	40346	40092	40245	241,552,400	+5.10(+0.01%)
Jul 17, 2013	39658	40246	39658	40240	348,704,192	+580.70(+1.46%)
Jul 16, 2013	40321	40377	39290	39660	218,562,592	-662.80(-1.64%)
Jul 15, 2013	40332	40557	40143	40322	199,166,208	-157.70(-0.39%)
Jul 14, 2013	39996	40576	39996	40480	0	+0.00(+0.00%)
Jul 13, 2013	39996	40576	39996	40480	0	+150.20(+0.37%)
Jul 12, 2013	40476	40559	40072	40330	254,041,408	-150.00(-0.37%)
Jul 11, 2013	39996	40576	39996	40480	245,685,200	+480.80(+1.20%)
Jul 10, 2013	40221	40241	39915	39999	160,826,800	-222.00(-0.55%)
Jul 09, 2013	40073	40423	40073	40221	192,435,600	+149.40(+0.37%)
Jul 08, 2013	40634	40772	40072	40072	215,239,200	-1118.30(-2.71%)
Jul 07, 2013	40829	41269	40829	41190	0	+0.00(+0.00%)
Jul 06, 2013	40829	41269	40829	41190	0	+566.80(+1.40%)
Jul 05, 2013	41202	41285	40107	40623	202,348,192	-577.30(-1.40%)
Jul 04, 2013	40829	41269	40829	41200	93,641,200	+371.50(+0.91%)
Jul 03, 2013	40834	40957	40523	40829	255,468,400	-3.60(-0.01%)
Jul 02, 2013	41177	41220	40617	40832	331,651,008	-344.30(-0.84%)
Jul 01, 2013	40624	41185	40401	41177	258,804,992	+1526.80(+3.85%)
Jun 30, 2013	38809	39789	38809	39650	0	+0.00(+0.00%)
Jun 29, 2013	38809	39789	38809	39650	0	-973.30(-2.40%)
Jun 28, 2013	39651	40624	39614	40623	513,333,184	+972.50(+2.45%)
Jun 27, 2013	38809	39789	38809	39651	391,843,008	+845.50(+2.18%)
Jun 26, 2013	37920	39003	37913	38805	379,067,200	+903.50(+2.38%)
Jun 25, 2013	37517	38072	37486	37902	334,307,808	+384.40(+1.02%)
Jun 24, 2013	38038	38038	37034	37517	260,307,808	-2.90(-0.01%)
Jun 23, 2013	39035	39035	37381	37520	0	-516.20(-1.36%)
Jun 21, 2013	37518	38159	37256	38036	781,831,168	+519.30(+1.38%)
Jun 20, 2013	39035	39035	37381	37517	363,996,800	-1527.70(-3.91%)
Jun 19, 2013	39460	39603	38801	39045	288,693,792	-415.10(-1.05%)
Jun 18, 2013	39560	39862	39454	39460	234,999,600	-89.50(-0.23%)
Jun 17, 2013	39264	39767	39252	39550	159,262,800	+68.80(+0.17%)
Jun 16, 2013	39483	39772	39403	39481	0	+0.00(+0.00%)
Jun 15, 2013	39483	39772	39403	39481	0	+211.40(+0.54%)
Jun 14, 2013	39487	39610	39267	39269	203,730,000	-212.20(-0.54%)
Jun 13, 2013	39483	39772	39403	39482	214,691,200	+1.10(+0.00%)
Jun 12, 2013	39889	39984	38887	39480	252,074,800	-409.80(-1.03%)
Jun 11, 2013	40722	40746	39890	39890	370,886,016	-831.20(-2.04%)
Jun 10, 2013	40238	40752	40236	40721	188,476,608	+143.10(+0.35%)
Jun 09, 2013	40226	40621	40039	40578	0	+0.00(+0.00%)
Jun 08, 2013	40226	40621	40039	40578	0	+345.60(+0.86%)
Jun 07, 2013	40580	41332	40222	40233	253,175,600	-346.40(-0.85%)
Jun 06, 2013	40226	40621	40039	40579	213,605,408	+352.80(+0.88%)
Jun 05, 2013	40750	40834	40091	40226	221,024,992	-524.10(-1.29%)
Jun 04, 2013	41090	41238	40750	40750	223,890,000	-344.40(-0.84%)
Jun 03, 2013	41588	41590	40850	41095	449,256,000	+100.40(+0.24%)
Jun 02, 2013	40648	41251	40648	40994	0	-593.90(-1.43%)
May 31, 2013	40991	41590	40741	41588	847,647,424	+603.80(+1.47%)
May 30, 2013	40648	41251	40648	40984	253,152,992	+345.50(+0.85%)
May 29, 2013	40762	40927	40410	40639	275,880,608	-125.00(-0.31%)
May 28, 2013	40147	40769	40147	40764	223,127,392	+619.40(+1.54%)
May 27, 2013	40522	40572	39973	40145	64,929,800	-361.40(-0.89%)
May 26, 2013	40119	40509	39468	40506	0	-15.30(-0.04%)
May 24, 2013	40506	40562	39980	40521	208,165,200	+16.00(+0.04%)
May 23, 2013	40119	40509	39468	40505	247,613,200	+386.30(+0.96%)
May 22, 2013	40534	40970	39973	40119	305,848,000	-429.40(-1.06%)
May 21, 2013	41085	41205	40200	40548	243,698,800	-532.00(-1.30%)
May 20, 2013	41810	41902	40934	41080	236,854,000	-682.50(-1.63%)
May 19, 2013	41912	41952	41756	41763	0	-43.80(-0.10%)
May 17, 2013	41768	42036	41748	41807	230,054,592	+45.60(+0.11%)
May 16, 2013	41912	41952	41756	41761	228,691,600	-144.10(-0.34%)
May 15, 2013	41931	42409	41828	41905	340,588,608	-19.90(-0.05%)
May 14, 2013	41776	42041	41660	41925	201,471,008	+158.20(+0.38%)
May 13, 2013	41744	41945	41620	41767	211,804,992	+83.60(+0.20%)
May 12, 2013	42103	42238	41615	41683	0	-58.20(-0.14%)
May 10, 2013	41689	41921	41535	41742	219,501,200	+58.90(+0.14%)
May 09, 2013	42103	42238	41615	41683	218,126,592	-419.50(-1.00%)
May 08, 2013	42402	42610	42102	42102	236,607,808	-304.60(-0.72%)
May 07, 2013	42198	42499	42086	42407	247,639,008	+208.70(+0.49%)
May 06, 2013	42606	42625	42179	42198	152,316,400	+105.80(+0.25%)
May 05, 2013	42267	42387	42014	42092	0	-509.90(-1.20%)
May 03, 2013	42101	42852	42100	42602	293,620,000	+512.10(+1.22%)
May 02, 2013	42267	42387	42014	42090	281,120,384	-176.70(-0.42%)

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.