Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	40900	40904	40183	40185	262,402,400	-1142.60(-2.76%)
Sep 29, 2013	41725	41835	41317	41328	0	+424.20(+1.04%)
Sep 27, 2013	41317	41408	40887	40904	186,593,600	-424.00(-1.03%)
Sep 26, 2013	41725	41835	41317	41328	227,139,200	-396.40(-0.95%)
Sep 25, 2013	41203	41800	41020	41724	271,351,296	+514.10(+1.25%)
Sep 24, 2013	41332	41387	41105	41210	211,279,504	-104.80(-0.25%)
Sep 23, 2013	41222	41315	40934	41315	238,922,704	-429.20(-1.03%)
Sep 21, 2013	41903	42195	41733	41744	0	+517.90(+1.26%)
Sep 20, 2013	41749	41800	41224	41226	410,669,088	-526.30(-1.26%)
Sep 19, 2013	41903	42195	41733	41752	273,393,888	-149.90(-0.36%)
Sep 18, 2013	41137	41988	40858	41902	221,658,304	+764.50(+1.86%)
Sep 17, 2013	41122	41385	40800	41138	197,425,200	+11.90(+0.03%)
Sep 16, 2013	40798	41183	40745	41126	0	+340.10(+0.83%)
Sep 15, 2013	41638	41656	40693	40786	0	+0.00(+0.00%)
Sep 14, 2013	41638	41656	40693	40786	0	-336.80(-0.82%)
Sep 13, 2013	40798	41183	40745	41122	147,325,792	+336.80(+0.83%)
Sep 12, 2013	41638	41656	40693	40786	150,264,192	-854.80(-2.05%)
Sep 11, 2013	41744	42158	41403	41640	226,635,392	-92.50(-0.22%)
Sep 10, 2013	40959	41733	40822	41733	266,476,192	+779.10(+1.90%)
Sep 09, 2013	39916	41019	39846	40954	225,738,000	+1268.70(+3.20%)
Sep 08, 2013	39726	39863	39559	39685	0	+0.00(+0.00%)
Sep 07, 2013	39726	39863	39559	39685	0	-229.90(-0.58%)
Sep 06, 2013	39691	40217	39581	39915	213,433,792	+228.70(+0.58%)
Sep 05, 2013	39726	39863	39559	39686	158,842,592	-87.10(-0.22%)
Sep 04, 2013	39542	39986	39404	39774	216,586,592	+232.00(+0.59%)
Sep 03, 2013	40133	40378	39353	39542	231,366,592	-587.50(-1.46%)
Sep 02, 2013	39491	40177	39491	40129	91,782,800	+968.00(+2.47%)
Sep 01, 2013	39249	39528	38953	39161	0	+0.00(+0.00%)
Aug 31, 2013	39249	39528	38953	39161	0	-331.40(-0.84%)
Aug 30, 2013	39157	39688	39148	39492	1,759,968,000	+329.90(+0.84%)
Aug 29, 2013	39249	39528	38953	39162	275,476,192	-85.60(-0.22%)
Aug 28, 2013	39654	39834	39245	39248	230,740,704	-407.90(-1.03%)
Aug 27, 2013	40420	40428	39525	39656	267,803,808	-763.90(-1.89%)
Aug 26, 2013	40925	41054	40369	40420	236,052,096	-614.90(-1.50%)
Aug 25, 2013	41466	41711	40771	41035	0	+0.00(+0.00%)
Aug 24, 2013	41466	41711	40771	41035	0	+109.70(+0.27%)
Aug 23, 2013	41004	41130	40681	40925	199,654,800	-82.30(-0.20%)
Aug 22, 2013	41466	41711	40771	41007	226,841,104	-450.80(-1.09%)
Aug 21, 2013	41825	41859	41262	41458	239,753,792	-367.20(-0.88%)
Aug 20, 2013	41495	41866	41289	41825	214,389,200	+341.20(+0.82%)
Aug 19, 2013	42050	42079	41320	41484	237,526,304	-673.00(-1.60%)
Aug 18, 2013	42430	42432	41890	42157	0	+0.00(+0.00%)
Aug 17, 2013	42430	42432	41890	42157	0	+107.50(+0.26%)
Aug 16, 2013	42150	42217	41964	42050	120,487,296	-105.60(-0.25%)
Aug 15, 2013	42430	42432	41890	42155	177,656,704	-274.80(-0.65%)
Aug 14, 2013	42370	42724	42281	42430	203,868,704	+63.70(+0.15%)
Aug 13, 2013	42145	42442	41987	42366	220,783,904	+241.60(+0.57%)
Aug 12, 2013	42650	42782	42094	42125	208,348,192	-588.70(-1.38%)
Aug 11, 2013	42244	42714	42224	42714	0	+0.00(+0.00%)
Aug 10, 2013	42244	42714	42224	42714	0	+64.80(+0.15%)
Aug 09, 2013	42713	42737	42148	42649	360,228,096	-63.40(-0.15%)
Aug 08, 2013	42244	42714	42224	42712	266,772,704	+465.60(+1.10%)
Aug 07, 2013	41915	42305	41717	42246	231,666,800	+331.70(+0.79%)
Aug 06, 2013	41903	42048	41414	41915	210,337,408	-3.60(-0.01%)
Aug 05, 2013	42053	42144	41802	41918	134,463,600	+54.80(+0.13%)
Aug 04, 2013	40839	42019	40839	41864	0	+0.00(+0.00%)
Aug 03, 2013	40839	42019	40839	41864	0	-188.00(-0.45%)
Aug 02, 2013	41867	42280	41661	42052	214,941,296	+187.80(+0.45%)
Aug 01, 2013	40839	42003	40839	41864	253,153,408	+1025.90(+2.51%)
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%)

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.