Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	1792	1792	1770	1773	277,156,000	-22.46(-1.25%)
Jul 30, 2013	1799	1800	1793	1795	143,664,704	-3.70(-0.21%)
Jul 29, 2013	1807	1809	1798	1799	132,210,000	-11.21(-0.62%)
Jul 28, 2013	1806	1812	1805	1810	0	+0.00(+0.00%)
Jul 27, 2013	1806	1812	1805	1810	0	+2.38(+0.13%)
Jul 26, 2013	1806	1812	1805	1808	117,871,200	-0.81(-0.04%)
Jul 25, 2013	1811	1812	1808	1808	128,146,400	-1.58(-0.09%)
Jul 24, 2013	1804	1811	1804	1810	132,910,800	+4.69(+0.26%)
Jul 23, 2013	1807	1807	1802	1805	180,676,400	+7.63(+0.42%)
Jul 22, 2013	1799	1803	1798	1798	123,564,400	-0.47(-0.03%)
Jul 21, 2013	1794	1800	1794	1798	0	+0.00(+0.00%)
Jul 20, 2013	1794	1800	1794	1798	0	+0.41(+0.02%)
Jul 19, 2013	1794	1800	1794	1798	187,912,400	+6.20(+0.35%)
Jul 18, 2013	1787	1792	1787	1792	191,668,800	+2.88(+0.16%)
Jul 17, 2013	1786	1789	1784	1789	174,519,600	+2.27(+0.13%)
Jul 16, 2013	1786	1790	1785	1786	114,531,800	-0.28(-0.02%)
Jul 15, 2013	1782	1787	1782	1787	111,349,400	+1.02(+0.06%)
Jul 14, 2013	1785	1787	1782	1786	0	+0.00(+0.00%)
Jul 13, 2013	1785	1787	1782	1786	0	+0.00(+0.00%)
Jul 12, 2013	1785	1787	1782	1786	133,078,800	+4.50(+0.25%)
Jul 11, 2013	1777	1782	1777	1781	153,525,200	+12.44(+0.70%)
Jul 10, 2013	1767	1771	1767	1769	112,803,400	+2.22(+0.13%)
Jul 09, 2013	1767	1769	1766	1766	122,597,800	+3.62(+0.21%)
Jul 08, 2013	1773	1775	1763	1763	102,448,800	-12.28(-0.69%)
Jul 07, 2013	1774	1779	1774	1775	0	+0.00(+0.00%)
Jul 06, 2013	1774	1779	1774	1775	0	+2.88(+0.16%)
Jul 05, 2013	1774	1779	1772	1772	120,151,000	+0.93(+0.05%)
Jul 04, 2013	1769	1775	1769	1771	119,228,400	+2.13(+0.12%)
Jul 03, 2013	1772	1776	1769	1769	170,298,400	-2.68(-0.15%)
Jul 02, 2013	1776	1777	1770	1772	152,958,000	-3.25(-0.18%)
Jul 01, 2013	1772	1776	1768	1775	131,091,200	+5.79(+0.33%)
Jun 30, 2013	1754	1770	1754	1769	0	+0.00(+0.00%)
Jun 29, 2013	1754	1770	1754	1769	0	-4.19(-0.24%)
Jun 28, 2013	1754	1774	1754	1774	238,644,192	+21.97(+1.25%)
Jun 27, 2013	1743	1754	1743	1752	197,522,800	+10.81(+0.62%)
Jun 26, 2013	1730	1745	1725	1741	215,527,600	+12.12(+0.70%)
Jun 25, 2013	1728	1743	1724	1729	241,723,600	-9.55(-0.55%)
Jun 24, 2013	1756	1756	1738	1738	167,779,600	-18.02(-1.03%)
Jun 23, 2013	1747	1756	1738	1756	0	+0.36(+0.02%)
Jun 21, 2013	1747	1762	1738	1756	313,697,792	-6.49(-0.37%)
Jun 20, 2013	1764	1767	1759	1762	147,695,200	-10.54(-0.59%)
Jun 19, 2013	1777	1782	1772	1773	126,972,000	-1.17(-0.07%)
Jun 18, 2013	1770	1775	1765	1774	120,170,400	+1.88(+0.11%)
Jun 17, 2013	1760	1774	1759	1772	116,450,800	+16.29(+0.93%)
Jun 16, 2013	1749	1760	1749	1756	0	+0.00(+0.00%)
Jun 15, 2013	1749	1760	1749	1756	0	-6.31(-0.36%)
Jun 14, 2013	1749	1762	1749	1762	159,414,800	+19.32(+1.11%)
Jun 13, 2013	1774	1775	1743	1743	190,159,392	-32.25(-1.82%)
Jun 12, 2013	1776	1777	1767	1775	165,395,600	-4.45(-0.25%)
Jun 11, 2013	1788	1792	1780	1780	177,693,200	-8.23(-0.46%)
Jun 10, 2013	1780	1793	1780	1788	165,618,400	+13.75(+0.78%)
Jun 09, 2013	1770	1776	1768	1774	0	+0.00(+0.00%)
Jun 08, 2013	1770	1776	1768	1774	0	-1.54(-0.09%)
Jun 07, 2013	1770	1779	1768	1776	145,169,792	+5.99(+0.34%)
Jun 06, 2013	1775	1778	1767	1770	167,003,200	-4.82(-0.27%)
Jun 05, 2013	1776	1779	1772	1774	109,518,400	-2.32(-0.13%)
Jun 04, 2013	1769	1777	1767	1777	117,899,400	+10.41(+0.59%)
Jun 03, 2013	1772	1773	1766	1766	155,255,600	-9.48(-0.53%)
Jun 02, 2013	1777	1781	1775	1776	0	+6.59(+0.37%)
May 31, 2013	1777	1781	1769	1769	321,700,800	-5.70(-0.32%)
May 30, 2013	1781	1781	1773	1775	146,845,200	-8.55(-0.48%)
May 29, 2013	1778	1787	1778	1783	151,129,200	+7.31(+0.41%)
May 28, 2013	1766	1780	1766	1776	135,504,800	+9.03(+0.51%)
May 27, 2013	1770	1772	1765	1767	144,209,200	-5.93(-0.33%)
May 26, 2013	1778	1786	1766	1773	0	+0.00(+0.00%)
May 24, 2013	1778	1786	1766	1773	0	+0.00(+0.00%)
May 23, 2013	1778	1786	1766	1773	198,053,200	-10.82(-0.61%)
May 22, 2013	1789	1796	1781	1784	165,246,800	-3.50(-0.20%)
May 21, 2013	1777	1788	1777	1787	144,588,000	+10.23(+0.58%)
May 20, 2013	1773	1781	1771	1777	144,817,792	+8.43(+0.48%)
May 19, 2013	1769	1774	1768	1769	0	-0.44(-0.02%)
May 17, 2013	1769	1774	1766	1769	112,256,200	+2.44(+0.14%)
May 16, 2013	1780	1781	1765	1767	155,140,800	-16.31(-0.91%)
May 15, 2013	1793	1794	1781	1783	169,875,600	-5.40(-0.30%)
May 14, 2013	1786	1793	1784	1788	164,086,400	+0.53(+0.03%)
May 13, 2013	1783	1790	1775	1788	161,328,400	+15.52(+0.88%)
May 12, 2013	1752	1773	1752	1772	0	+0.00(+0.00%)
May 10, 2013	1752	1773	1752	1772	208,414,000	+6.31(+0.36%)
May 09, 2013	1774	1776	1765	1766	178,063,200	-7.93(-0.45%)
May 08, 2013	1782	1784	1769	1774	238,911,200	-2.73(-0.15%)
May 07, 2013	1760	1777	1757	1777	311,994,816	+24.71(+1.41%)
May 06, 2013	1772	1826	1743	1752	460,879,200	+62.67(+3.71%)
May 05, 2013	1712	1712	1688	1689	0	-5.42(-0.32%)
May 03, 2013	1712	1712	1685	1695	236,258,400	-18.69(-1.09%)
May 02, 2013	1715	1715	1705	1713	182,606,000	-4.19(-0.24%)

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.