Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2013	2707	2710	2673	2673	0	+0.00(+0.00%)
Aug 30, 2013	2707	2710	2673	2673	12,537,000	-41.70(-1.54%)
Aug 29, 2013	2712	2720	2702	2715	9,105,400	+16.33(+0.61%)
Aug 28, 2013	2699	2703	2675	2699	14,044,700	+0.46(+0.02%)
Aug 27, 2013	2759	2766	2698	2698	12,687,000	-71.47(-2.58%)
Aug 26, 2013	2788	2788	2761	2770	4,703,400	-18.65(-0.67%)
Aug 25, 2013	2783	2791	2768	2788	0	+0.00(+0.00%)
Aug 24, 2013	2783	2791	2768	2788	0	+0.00(+0.00%)
Aug 23, 2013	2783	2791	2768	2788	7,469,600	+10.23(+0.37%)
Aug 22, 2013	2753	2785	2752	2778	10,364,700	+27.49(+1.00%)
Aug 21, 2013	2765	2776	2747	2751	8,691,000	-15.74(-0.57%)
Aug 20, 2013	2785	2787	2749	2766	10,765,200	-33.48(-1.20%)
Aug 19, 2013	2819	2821	2797	2800	6,997,200	-23.84(-0.84%)
Aug 18, 2013	2806	2824	2800	2824	0	+0.00(+0.00%)
Aug 17, 2013	2806	2824	2800	2824	0	+0.00(+0.00%)
Aug 16, 2013	2806	2824	2800	2824	9,648,300	+12.85(+0.46%)
Aug 15, 2013	2825	2827	2791	2811	7,569,400	-18.84(-0.67%)
Aug 14, 2013	2832	2837	2823	2830	8,508,700	-2.54(-0.09%)
Aug 13, 2013	2824	2835	2820	2832	8,508,000	+13.94(+0.49%)
Aug 12, 2013	2813	2822	2801	2818	11,681,400	+10.71(+0.38%)
Aug 11, 2013	2808	2815	2793	2808	0	+0.00(+0.00%)
Aug 10, 2013	2808	2815	2793	2808	0	+0.00(+0.00%)
Aug 09, 2013	2808	2815	2793	2808	14,984,700	+2.75(+0.10%)
Aug 08, 2013	2764	2805	2764	2805	15,564,700	+56.00(+2.04%)
Aug 07, 2013	2734	2753	2729	2749	17,043,600	+3.04(+0.11%)
Aug 06, 2013	2765	2768	2733	2746	10,928,900	-20.66(-0.75%)
Aug 05, 2013	2762	2774	2760	2767	10,046,800	+6.34(+0.23%)
Aug 04, 2013	2732	2764	2730	2760	0	+0.00(+0.00%)
Aug 03, 2013	2732	2764	2730	2760	0	+0.00(+0.00%)
Aug 02, 2013	2732	2764	2730	2760	15,288,500	+42.79(+1.57%)
Aug 01, 2013	2676	2717	2675	2717	19,341,000	+54.73(+2.06%)
Jul 31, 2013	2637	2670	2637	2663	14,695,000	+26.72(+1.01%)
Jul 30, 2013	2642	2646	2630	2636	11,219,000	+11.91(+0.45%)
Jul 29, 2013	2646	2653	2619	2624	10,751,800	-14.94(-0.57%)
Jul 28, 2013	2655	2669	2634	2639	0	+0.00(+0.00%)
Jul 27, 2013	2655	2669	2634	2639	0	+0.00(+0.00%)
Jul 26, 2013	2655	2669	2634	2639	10,679,400	-4.74(-0.18%)
Jul 25, 2013	2666	2667	2631	2644	9,635,400	-22.00(-0.83%)
Jul 24, 2013	2635	2668	2635	2666	9,845,400	+37.61(+1.43%)
Jul 23, 2013	2643	2651	2628	2628	8,403,400	-7.22(-0.27%)
Jul 22, 2013	2645	2648	2633	2635	8,333,800	-14.82(-0.56%)
Jul 21, 2013	2649	2656	2639	2650	0	+0.00(+0.00%)
Jul 20, 2013	2649	2656	2639	2650	0	+0.00(+0.00%)
Jul 19, 2013	2649	2656	2639	2650	9,314,000	-0.84(-0.03%)
Jul 18, 2013	2623	2651	2620	2651	10,021,800	+15.87(+0.60%)
Jul 17, 2013	2631	2643	2612	2635	8,383,200	+12.32(+0.47%)
Jul 16, 2013	2645	2647	2621	2623	7,322,600	-22.16(-0.84%)
Jul 15, 2013	2633	2650	2630	2645	5,502,200	+14.87(+0.57%)
Jul 14, 2013	2645	2650	2625	2630	0	+0.00(+0.00%)
Jul 13, 2013	2645	2650	2625	2630	0	+0.00(+0.00%)
Jul 12, 2013	2645	2650	2625	2630	8,598,000	-7.34(-0.28%)
Jul 11, 2013	2633	2644	2632	2637	10,430,400	+25.80(+0.99%)
Jul 10, 2013	2601	2612	2586	2612	9,305,600	+8.56(+0.33%)
Jul 09, 2013	2585	2612	2585	2603	11,187,000	+20.92(+0.81%)
Jul 08, 2013	2553	2588	2552	2582	8,976,200	+42.76(+1.68%)
Jul 07, 2013	2574	2584	2536	2539	0	+0.00(+0.00%)
Jul 06, 2013	2574	2584	2536	2539	0	+0.00(+0.00%)
Jul 05, 2013	2574	2584	2536	2539	10,082,200	-28.70(-1.12%)
Jul 04, 2013	2524	2572	2517	2568	10,737,600	+55.25(+2.20%)
Jul 03, 2013	2502	2514	2473	2513	12,271,800	-7.12(-0.28%)
Jul 02, 2013	2540	2542	2510	2520	10,110,800	-12.14(-0.48%)
Jul 01, 2013	2541	2553	2514	2532	11,300,800	+6.00(+0.24%)
Jun 30, 2013	2547	2554	2517	2526	0	+0.00(+0.00%)
Jun 29, 2013	2547	2554	2517	2526	0	+0.00(+0.00%)
Jun 28, 2013	2547	2554	2517	2526	13,775,800	-19.77(-0.78%)
Jun 27, 2013	2534	2556	2516	2546	15,891,800	+13.16(+0.52%)
Jun 26, 2013	2493	2537	2481	2533	13,785,200	+55.02(+2.22%)
Jun 25, 2013	2473	2487	2462	2478	14,722,800	+24.59(+1.00%)
Jun 24, 2013	2487	2504	2440	2453	16,766,000	-58.43(-2.33%)
Jun 23, 2013	2538	2566	2512	2512	0	+0.00(+0.00%)
Jun 21, 2013	2538	2566	2512	2512	25,692,000	-27.39(-1.08%)
Jun 20, 2013	2583	2585	2534	2539	18,093,200	-79.47(-3.04%)
Jun 19, 2013	2629	2632	2609	2618	10,859,600	-0.92(-0.04%)
Jun 18, 2013	2617	2627	2609	2619	9,808,800	-3.81(-0.15%)
Jun 17, 2013	2603	2633	2603	2623	10,415,400	+23.80(+0.92%)
Jun 16, 2013	2596	2614	2588	2599	0	+0.00(+0.00%)
Jun 15, 2013	2596	2614	2588	2599	0	+0.00(+0.00%)
Jun 14, 2013	2596	2614	2588	2599	9,916,200	+21.33(+0.83%)
Jun 13, 2013	2539	2584	2529	2578	13,214,600	+7.61(+0.30%)
Jun 12, 2013	2576	2597	2570	2570	10,326,800	-11.66(-0.45%)
Jun 11, 2013	2603	2604	2566	2582	12,833,000	-29.75(-1.14%)
Jun 10, 2013	2615	2628	2609	2612	7,890,000	-11.27(-0.43%)
Jun 09, 2013	2604	2635	2587	2623	0	+0.00(+0.00%)
Jun 08, 2013	2604	2635	2587	2623	0	+0.00(+0.00%)
Jun 07, 2013	2604	2635	2587	2623	14,310,600	+28.42(+1.10%)
Jun 06, 2013	2608	2629	2595	2595	13,227,000	-14.91(-0.57%)
Jun 05, 2013	2634	2642	2609	2610	12,755,400	-35.85(-1.36%)
Jun 04, 2013	2646	2655	2638	2645	8,367,800	+10.14(+0.38%)
Jun 03, 2013	2640	2655	2616	2635	13,149,000	-14.09(-0.53%)

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.