Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2013	1807	1813	1804	1813	109,757,200	+5.12(+0.28%)
Nov 29, 2013	1800	1808	1800	1808	73,856,200	+9.14(+0.51%)
Nov 28, 2013	1795	1800	1792	1798	137,681,504	+0.33(+0.02%)
Nov 27, 2013	1797	1803	1796	1798	186,416,304	+0.16(+0.01%)
Nov 26, 2013	1797	1806	1796	1798	122,102,400	+0.00(+0.00%)
Nov 25, 2013	1797	1806	1796	1798	0	+3.45(+0.19%)
Nov 24, 2013	1792	1796	1791	1795	0	+0.00(+0.00%)
Nov 23, 2013	1792	1796	1791	1795	108,735,200	-0.13(-0.01%)
Nov 22, 2013	1795	1798	1791	1795	141,063,392	-4.04(-0.22%)
Nov 21, 2013	1805	1815	1795	1799	191,696,304	-8.47(-0.47%)
Nov 20, 2013	1794	1814	1794	1807	214,103,504	+14.77(+0.82%)
Nov 19, 2013	1791	1795	1789	1792	115,174,800	+0.00(+0.00%)
Nov 18, 2013	1791	1795	1789	1792	0	+2.52(+0.14%)
Nov 17, 2013	1784	1791	1784	1790	0	+0.00(+0.00%)
Nov 16, 2013	1784	1791	1784	1790	102,726,200	+5.67(+0.32%)
Nov 15, 2013	1781	1790	1781	1784	116,359,904	+1.71(+0.10%)
Nov 14, 2013	1796	1796	1782	1782	132,264,096	-12.31(-0.69%)
Nov 13, 2013	1805	1805	1788	1795	114,974,200	-9.41(-0.52%)
Nov 12, 2013	1803	1806	1803	1804	108,530,704	+0.00(+0.00%)
Nov 11, 2013	1803	1806	1803	1804	0	-0.27(-0.01%)
Nov 10, 2013	1801	1807	1801	1804	0	+0.00(+0.00%)
Nov 09, 2013	1801	1807	1801	1804	118,712,096	-2.13(-0.12%)
Nov 08, 2013	1804	1807	1798	1807	104,976,800	+3.56(+0.20%)
Nov 07, 2013	1811	1814	1801	1803	131,234,304	+0.00(+0.00%)
Nov 06, 2013	1811	1814	1801	1803	0	-4.42(-0.24%)
Nov 05, 2013	1812	1814	1807	1807	71,274,704	-1.48(-0.08%)
Nov 04, 2013	1812	1814	1807	1809	0	-1.46(-0.08%)
Nov 03, 2013	1804	1811	1802	1810	0	+0.00(+0.00%)
Nov 02, 2013	1804	1811	1802	1810	0	+0.00(+0.00%)
Nov 01, 2013	1804	1811	1802	1810	95,240,704	+3.56(+0.20%)
Oct 31, 2013	1815	1815	1805	1807	169,630,800	-10.53(-0.58%)
Oct 30, 2013	1817	1819	1813	1817	136,873,792	+1.73(+0.10%)
Oct 29, 2013	1821	1822	1814	1816	144,469,504	-2.74(-0.15%)
Oct 28, 2013	1818	1821	1815	1818	87,178,704	+4.88(+0.27%)
Oct 27, 2013	1819	1821	1813	1814	0	+0.00(+0.00%)
Oct 26, 2013	1819	1821	1813	1814	0	-4.06(-0.22%)
Oct 25, 2013	1819	1821	1812	1818	95,627,400	-1.36(-0.07%)
Oct 24, 2013	1819	1822	1817	1819	119,197,000	+4.82(+0.27%)
Oct 23, 2013	1806	1818	1806	1814	180,550,400	+10.53(+0.58%)
Oct 22, 2013	1801	1808	1800	1804	123,845,000	+0.97(+0.05%)
Oct 21, 2013	1799	1803	1797	1803	107,015,104	+5.88(+0.33%)
Oct 20, 2013	1799	1805	1796	1797	0	+0.00(+0.00%)
Oct 19, 2013	1799	1805	1796	1797	0	-2.86(-0.16%)
Oct 18, 2013	1799	1805	1796	1800	115,226,800	+2.17(+0.12%)
Oct 17, 2013	1801	1803	1796	1797	120,214,704	+6.05(+0.34%)
Oct 16, 2013	1788	1795	1786	1791	134,063,200	+6.61(+0.37%)
Oct 15, 2013	1775	1789	1775	1785	0	+0.00(+0.00%)
Oct 14, 2013	1775	1789	1775	1785	73,069,904	-3.88(-0.22%)
Oct 13, 2013	1789	1789	1784	1789	0	+0.00(+0.00%)
Oct 12, 2013	1789	1789	1784	1789	0	+2.89(+0.16%)
Oct 11, 2013	1789	1789	1784	1786	106,338,896	+9.83(+0.55%)
Oct 10, 2013	1769	1777	1769	1776	104,285,296	+6.80(+0.38%)
Oct 09, 2013	1775	1775	1769	1769	97,675,000	-8.38(-0.47%)
Oct 08, 2013	1774	1778	1771	1778	112,191,200	+0.68(+0.04%)
Oct 07, 2013	1778	1780	1774	1777	77,432,400	+1.85(+0.10%)
Oct 06, 2013	1771	1776	1770	1775	0	+0.00(+0.00%)
Oct 05, 2013	1771	1776	1770	1775	0	-1.59(-0.09%)
Oct 04, 2013	1771	1779	1770	1777	91,512,600	+5.19(+0.29%)
Oct 03, 2013	1770	1773	1768	1771	73,213,800	+1.02(+0.06%)
Oct 02, 2013	1770	1775	1769	1770	109,131,000	+1.32(+0.07%)
Oct 01, 2013	1766	1770	1760	1769	126,219,296	+0.41(+0.02%)
Sep 30, 2013	1775	1782	1762	1769	202,544,800	-10.14(-0.57%)
Sep 29, 2013	1776	1782	1775	1779	0	+2.60(+0.15%)
Sep 27, 2013	1776	1782	1775	1776	108,505,400	+2.00(+0.11%)
Sep 26, 2013	1784	1785	1774	1774	125,821,104	-9.90(-0.55%)
Sep 25, 2013	1788	1791	1783	1784	137,030,592	-8.42(-0.47%)
Sep 24, 2013	1791	1792	1785	1792	129,269,296	-3.88(-0.22%)
Sep 23, 2013	1796	1800	1793	1796	125,943,600	-5.44(-0.30%)
Sep 21, 2013	1796	1803	1795	1802	0	-0.03(-0.00%)
Sep 20, 2013	1796	1805	1795	1802	180,599,392	+8.92(+0.50%)
Sep 19, 2013	1790	1794	1787	1793	225,940,192	+21.51(+1.21%)
Sep 18, 2013	1773	1775	1770	1771	108,065,800	-3.54(-0.20%)
Sep 17, 2013	1777	1781	1769	1775	139,206,208	+4.14(+0.23%)
Sep 16, 2013	1768	1771	1764	1771	0	+4.21(+0.24%)
Sep 15, 2013	1768	1769	1764	1767	0	+0.00(+0.00%)
Sep 14, 2013	1768	1769	1764	1767	0	-4.21(-0.24%)
Sep 13, 2013	1768	1771	1764	1771	100,178,400	-1.60(-0.09%)
Sep 12, 2013	1778	1779	1770	1772	128,670,304	+3.92(+0.22%)
Sep 11, 2013	1770	1776	1763	1768	169,404,000	+3.53(+0.20%)
Sep 10, 2013	1753	1774	1753	1765	217,580,800	+17.92(+1.03%)
Sep 09, 2013	1726	1747	1726	1747	144,055,696	+22.46(+1.30%)
Sep 08, 2013	1720	1726	1720	1725	0	+0.00(+0.00%)
Sep 07, 2013	1720	1726	1720	1725	0	+0.77(+0.04%)
Sep 06, 2013	1720	1726	1720	1724	128,068,200	+2.83(+0.16%)
Sep 05, 2013	1719	1724	1719	1721	120,043,600	+4.21(+0.25%)
Sep 04, 2013	1726	1726	1703	1717	149,800,304	-7.45(-0.43%)
Sep 03, 2013	1718	1728	1716	1724	132,452,496	+6.65(+0.39%)
Sep 02, 2013	1724	1725	1715	1718	93,071,800	-2.28(-0.13%)

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.