Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	2522	2529	2518	2529	0	+0.00(+0.00%)
May 30, 2014	2522	2529	2518	2529	12,664,400	+8.26(+0.33%)
May 29, 2014	2516	2527	2511	2521	0	+0.00(+0.00%)
May 28, 2014	2516	2527	2511	2521	6,190,200	+6.28(+0.25%)
May 27, 2014	2492	2516	2492	2515	5,145,700	+22.69(+0.91%)
May 26, 2014	2463	2495	2461	2492	3,451,000	+30.56(+1.24%)
May 25, 2014	2437	2462	2437	2462	0	+0.00(+0.00%)
May 24, 2014	2437	2462	2437	2462	0	+0.00(+0.00%)
May 23, 2014	2437	2462	2437	2462	4,795,600	+24.11(+0.99%)
May 22, 2014	2398	2441	2396	2437	5,364,600	+39.98(+1.67%)
May 21, 2014	2393	2403	2382	2397	5,948,400	+4.68(+0.20%)
May 20, 2014	2405	2406	2392	2393	4,202,100	-12.15(-0.51%)
May 19, 2014	2398	2420	2393	2405	4,116,000	+7.47(+0.31%)
May 18, 2014	2413	2421	2378	2397	0	+0.00(+0.00%)
May 17, 2014	2413	2421	2378	2397	0	+0.00(+0.00%)
May 16, 2014	2413	2421	2378	2397	6,525,200	-15.53(-0.64%)
May 15, 2014	2468	2481	2408	2413	8,656,800	-55.53(-2.25%)
May 14, 2014	2480	2489	2468	2469	4,503,300	-9.88(-0.40%)
May 13, 2014	2492	2508	2477	2478	6,515,000	-14.29(-0.57%)
May 12, 2014	2482	2497	2479	2493	4,122,900	+10.44(+0.42%)
May 11, 2014	2488	2495	2474	2482	0	+0.00(+0.00%)
May 10, 2014	2488	2495	2474	2482	0	+0.00(+0.00%)
May 09, 2014	2488	2495	2474	2482	4,463,500	-6.66(-0.27%)
May 08, 2014	2470	2498	2470	2489	7,067,100	+18.16(+0.74%)
May 07, 2014	2480	2480	2459	2471	6,339,800	-9.55(-0.39%)
May 06, 2014	2501	2512	2472	2480	5,742,500	-21.75(-0.87%)
May 05, 2014	2528	2528	2494	2502	3,673,500	-25.47(-1.01%)
May 04, 2014	2526	2530	2513	2528	0	+0.00(+0.00%)
May 03, 2014	2526	2530	2513	2528	0	+0.00(+0.00%)
May 02, 2014	2526	2530	2513	2528	5,891,000	+2.29(+0.09%)
May 01, 2014	2527	2531	2518	2525	0	+0.00(+0.00%)
Apr 30, 2014	2527	2531	2518	2525	6,207,400	-1.77(-0.07%)
Apr 29, 2014	2481	2527	2481	2527	7,443,200	+46.88(+1.89%)
Apr 28, 2014	2476	2488	2467	2480	11,653,400	+2.39(+0.10%)
Apr 27, 2014	2516	2516	2476	2478	0	+0.00(+0.00%)
Apr 26, 2014	2516	2516	2476	2478	0	+0.00(+0.00%)
Apr 25, 2014	2516	2516	2476	2478	8,023,600	-39.55(-1.57%)
Apr 24, 2014	2521	2542	2494	2517	9,091,700	-4.83(-0.19%)
Apr 23, 2014	2518	2530	2512	2522	4,818,100	+4.14(+0.16%)
Apr 22, 2014	2477	2518	2476	2518	5,570,400	+42.26(+1.71%)
Apr 21, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 20, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 19, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 18, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 17, 2014	2466	2476	2457	2476	4,386,200	+10.02(+0.41%)
Apr 16, 2014	2441	2468	2441	2466	4,275,800	+25.28(+1.04%)
Apr 15, 2014	2470	2481	2435	2440	4,606,300	-29.22(-1.18%)
Apr 14, 2014	2498	2498	2448	2470	5,338,000	-28.32(-1.13%)
Apr 13, 2014	2519	2520	2481	2498	0	+0.00(+0.00%)
Apr 12, 2014	2519	2520	2481	2498	0	+0.00(+0.00%)
Apr 11, 2014	2519	2520	2481	2498	4,142,700	-21.33(-0.85%)
Apr 10, 2014	2534	2555	2512	2519	5,209,200	-15.65(-0.62%)
Apr 09, 2014	2499	2539	2496	2535	4,982,100	+35.58(+1.42%)
Apr 08, 2014	2530	2538	2478	2499	4,717,600	-30.91(-1.22%)
Apr 07, 2014	2581	2581	2526	2530	4,412,500	-51.22(-1.98%)
Apr 06, 2014	2571	2585	2568	2581	0	+0.00(+0.00%)
Apr 05, 2014	2571	2585	2568	2581	0	+0.00(+0.00%)
Apr 04, 2014	2571	2585	2568	2581	3,499,800	+10.76(+0.42%)
Apr 03, 2014	2555	2573	2546	2571	3,653,300	+14.38(+0.56%)
Apr 02, 2014	2556	2571	2553	2556	3,972,100	+1.30(+0.05%)
Apr 01, 2014	2524	2563	2523	2555	5,418,500	+31.21(+1.24%)
Mar 31, 2014	2482	2524	2482	2524	5,533,100	+41.98(+1.69%)
Mar 30, 2014	2459	2484	2459	2482	0	+0.00(+0.00%)
Mar 29, 2014	2459	2484	2459	2482	0	+0.00(+0.00%)
Mar 28, 2014	2459	2484	2459	2482	4,292,700	+23.01(+0.94%)
Mar 27, 2014	2483	2492	2449	2459	5,520,200	-24.63(-0.99%)
Mar 26, 2014	2453	2489	2453	2483	4,913,800	+30.35(+1.24%)
Mar 25, 2014	2437	2458	2432	2453	5,310,300	+18.77(+0.77%)
Mar 24, 2014	2474	2480	2430	2434	5,864,400	-40.16(-1.62%)
Mar 23, 2014	2476	2490	2460	2474	0	+0.00(+0.00%)
Mar 22, 2014	2476	2490	2460	2474	0	+0.00(+0.00%)
Mar 21, 2014	2476	2490	2460	2474	18,306,300	+3.13(+0.13%)
Mar 20, 2014	2484	2484	2453	2471	5,556,700	-12.32(-0.50%)
Mar 19, 2014	2477	2506	2477	2484	5,014,300	+6.99(+0.28%)
Mar 18, 2014	2435	2494	2432	2477	5,775,500	+42.63(+1.75%)
Mar 17, 2014	2387	2440	2387	2434	5,262,500	+47.11(+1.97%)
Mar 15, 2014	2408	2408	2371	2387	0	+0.00(+0.00%)
Mar 14, 2014	2408	2408	2371	2387	8,292,700	-20.82(-0.86%)
Mar 13, 2014	2452	2465	2408	2408	5,699,700	-44.23(-1.80%)
Mar 12, 2014	2488	2494	2439	2452	7,888,400	-37.35(-1.50%)
Mar 11, 2014	2509	2527	2489	2489	5,022,100	-19.84(-0.79%)
Mar 10, 2014	2541	2541	2509	2509	4,776,400	-33.17(-1.30%)
Mar 09, 2014	2577	2579	2540	2542	0	+0.00(+0.00%)
Mar 08, 2014	2577	2579	2540	2542	5,089,700	-34.90(-1.35%)
Mar 07, 2014	2545	2582	2545	2577	6,044,600	+31.56(+1.24%)
Mar 06, 2014	2548	2554	2538	2546	4,773,700	-2.50(-0.10%)
Mar 05, 2014	2497	2556	2497	2548	6,999,400	+53.83(+2.16%)
Mar 04, 2014	2587	2587	2484	2494	12,376,500	+0.00(+0.00%)
Mar 03, 2014	2587	2587	2484	2494	0	-93.48(-3.61%)
Mar 02, 2014	2645	2648	2566	2588	0	+0.00(+0.00%)
Mar 01, 2014	2645	2648	2566	2588	11,546,600	-54.89(-2.08%)
Feb 28, 2014	2675	2676	2624	2643	6,927,000	-34.23(-1.28%)
Feb 27, 2014	2684	2692	2671	2677	5,442,900	-6.15(-0.23%)
Feb 26, 2014	2678	2684	2666	2683	4,840,600	+5.12(+0.19%)
Feb 25, 2014	2663	2678	2650	2678	4,481,700	+14.74(+0.55%)
Feb 24, 2014			2663	2663	0	+0.00(+0.00%)
Feb 23, 2014			2639	2663	0	+0.00(+0.00%)
Feb 22, 2014	2639	2664	2639	2663	5,054,300	+23.87(+0.90%)
Feb 21, 2014	2638	2639	2608	2639	5,917,100	+1.58(+0.06%)
Feb 20, 2014	2660	2660	2623	2638	5,603,500	-22.36(-0.84%)
Feb 19, 2014	2656	2663	2648	2660	5,189,600	+5.43(+0.20%)
Feb 18, 2014	2642	2657	2641	2655	4,196,500	+3.69(+0.14%)
Feb 17, 2014	2642	2652	2641	2651	0	+10.61(+0.40%)
Feb 16, 2014	2614	2640	2613	2640	0	+0.00(+0.00%)
Feb 15, 2014	2614	2640	2613	2640	5,814,900	+27.60(+1.06%)
Feb 14, 2014	2657	2659	2610	2613	8,664,000	-42.21(-1.59%)
Feb 13, 2014	2641	2655	2632	2655	5,453,800	+13.48(+0.51%)
Feb 12, 2014	2593	2642	2593	2642	6,380,400	+50.81(+1.96%)
Feb 11, 2014	2596	2605	2587	2591	4,471,000	+0.00(+0.00%)
Feb 10, 2014	2596	2605	2587	2591	0	-3.62(-0.14%)
Feb 09, 2014	2566	2594	2566	2594	0	+0.00(+0.00%)
Feb 08, 2014	2566	2594	2566	2594	5,327,800	+28.28(+1.10%)
Feb 07, 2014	2544	2570	2541	2566	5,559,600	+23.81(+0.94%)
Feb 06, 2014	2522	2548	2522	2542	4,956,100	+22.06(+0.88%)
Feb 05, 2014	2526	2528	2506	2520	7,358,600	-5.68(-0.22%)
Feb 04, 2014	2562	2574	2526	2526	5,101,100	+0.00(+0.00%)
Feb 03, 2014	2562	2574	2526	2526	0	-33.82(-1.32%)
Feb 02, 2014	2584	2596	2543	2560	0	+0.00(+0.00%)
Feb 01, 2014	2584	2596	2543	2560	7,523,400	-22.27(-0.86%)
Jan 31, 2014	2599	2601	2578	2582	7,790,400	-17.77(-0.68%)
Jan 30, 2014	2646	2693	2594	2600	7,488,800	-45.96(-1.74%)
Jan 29, 2014	2605	2646	2605	2646	5,132,000	+40.85(+1.57%)
Jan 28, 2014	2629	2629	2589	2605	6,616,100	+0.00(+0.00%)
Jan 27, 2014	2629	2629	2589	2605	0	-21.72(-0.83%)
Jan 25, 2014	2680	2686	2626	2627	9,183,800	-53.65(-2.00%)
Jan 24, 2014	2707	2720	2679	2680	13,589,900	-26.95(-1.00%)
Jan 23, 2014	2696	2711	2686	2707	6,428,900	+11.06(+0.41%)
Jan 22, 2014	2705	2708	2691	2696	3,812,200	-8.77(-0.32%)
Jan 21, 2014	2722	2724	2696	2705	4,292,700	+0.00(+0.00%)
Jan 20, 2014	2722	2724	2696	2705	0	-16.84(-0.62%)
Jan 18, 2014	2713	2723	2702	2722	6,079,800	+8.72(+0.32%)
Jan 17, 2014	2729	2730	2704	2713	8,316,400	-16.03(-0.59%)
Jan 16, 2014	2685	2729	2685	2729	8,010,400	+43.07(+1.60%)
Jan 15, 2014	2693	2693	2666	2686	5,821,000	-6.27(-0.23%)
Jan 14, 2014	2678	2700	2672	2692	5,335,500	+0.00(+0.00%)
Jan 13, 2014	2678	2700	2672	2692	0	+14.23(+0.53%)
Jan 12, 2014	2673	2688	2670	2678	0	+0.00(+0.00%)
Jan 11, 2014	2673	2688	2670	2678	4,729,800	+4.78(+0.18%)
Jan 10, 2014	2670	2682	2649	2673	7,609,700	+3.95(+0.15%)
Jan 09, 2014	2630	2673	2630	2669	7,357,400	+39.22(+1.49%)
Jan 08, 2014	2553	2631	2553	2630	6,811,000	+0.00(+0.00%)
Jan 07, 2014	2553	2631	2553	2630	0	+76.71(+3.00%)
Jan 06, 2014	2534	2564	2528	2553	0	+0.00(+0.00%)
Jan 05, 2014	2534	2564	2528	2553	0	+0.00(+0.00%)
Jan 04, 2014	2534	2564	2528	2553	3,541,100	+19.61(+0.77%)
Jan 03, 2014	2549	2566	2534	2534	3,522,200	+0.00(+0.00%)
Jan 02, 2014	2549	2566	2534	2534	0	-12.77(-0.50%)
Jan 01, 2014	2554	2563	2542	2547	0	+0.00(+0.00%)
Dec 31, 2013	2554	2563	2542	2547	3,081,900	+0.00(+0.00%)
Dec 30, 2013	2554	2563	2542	2547	0	-3.89(-0.15%)
Dec 29, 2013	2532	2558	2532	2550	0	+0.00(+0.00%)
Dec 28, 2013	2532	2558	2532	2550	2,639,100	+0.00(+0.00%)
Dec 27, 2013	2532	2558	2532	2550	0	+21.17(+0.84%)
Dec 26, 2013	2501	2530	2498	2529	0	+0.00(+0.00%)
Dec 25, 2013	2501	2530	2498	2529	0	+0.00(+0.00%)
Dec 24, 2013	2501	2530	2498	2529	2,892,700	+0.00(+0.00%)
Dec 23, 2013	2501	2530	2498	2529	0	+28.51(+1.14%)
Dec 22, 2013	2484	2509	2480	2501	0	+0.00(+0.00%)
Dec 21, 2013	2484	2509	2480	2501	12,362,300	+13.43(+0.54%)
Dec 20, 2013	2480	2513	2480	2487	3,701,200	+7.73(+0.31%)
Dec 19, 2013	2447	2486	2447	2480	4,593,600	+32.11(+1.31%)
Dec 18, 2013	2471	2478	2442	2447	5,452,200	-23.71(-0.96%)
Dec 17, 2013	2459	2476	2448	2471	5,914,300	+0.00(+0.00%)
Dec 16, 2013	2459	2476	2448	2471	0	+9.03(+0.37%)
Dec 15, 2013	2486	2490	2461	2462	0	+0.00(+0.00%)
Dec 14, 2013	2486	2490	2461	2462	4,478,100	-22.64(-0.91%)
Dec 13, 2013	2507	2507	2479	2485	4,387,400	-22.48(-0.90%)
Dec 12, 2013	2533	2536	2507	2507	3,751,400	-26.31(-1.04%)
Dec 11, 2013	2528	2541	2519	2534	4,379,000	+6.17(+0.24%)
Dec 10, 2013	2512	2527	2512	2527	3,951,800	+0.00(+0.00%)
Dec 09, 2013	2512	2527	2512	2527	0	+17.86(+0.71%)
Dec 08, 2013	2513	2515	2501	2510	0	+0.00(+0.00%)
Dec 07, 2013	2513	2515	2501	2510	4,143,900	-1.34(-0.05%)
Dec 06, 2013	2538	2539	2505	2511	5,835,700	-29.72(-1.17%)
Dec 05, 2013	2583	2583	2528	2541	6,078,500	-39.46(-1.53%)
Dec 04, 2013	2633	2635	2580	2580	5,937,300	-50.30(-1.91%)
Dec 03, 2013	2647	2647	2624	2630	4,064,400	+0.00(+0.00%)
Dec 02, 2013	2647	2647	2624	2630	0	-15.29(-0.58%)
Dec 01, 2013	2653	2653	2638	2646	0	+0.00(+0.00%)
Nov 30, 2013	2653	2653	2638	2646	4,538,200	-6.98(-0.26%)
Nov 29, 2013	2657	2660	2646	2653	2,932,300	-3.97(-0.15%)
Nov 28, 2013	2645	2657	2639	2657	3,936,800	+10.57(+0.40%)
Nov 27, 2013	2649	2652	2633	2646	11,627,900	-1.32(-0.05%)
Nov 26, 2013	2639	2657	2637	2647	4,616,100	+0.00(+0.00%)
Nov 25, 2013	2639	2657	2637	2647	0	+12.05(+0.46%)
Nov 24, 2013	2627	2639	2623	2635	0	+0.00(+0.00%)
Nov 23, 2013	2627	2639	2623	2635	4,485,200	+5.81(+0.22%)
Nov 22, 2013	2607	2631	2601	2630	3,995,800	+22.17(+0.85%)
Nov 21, 2013	2622	2623	2600	2607	4,436,200	-14.13(-0.54%)
Nov 20, 2013	2633	2638	2619	2621	3,660,600	-11.51(-0.44%)
Nov 19, 2013	2616	2637	2613	2633	4,651,100	+0.00(+0.00%)
Nov 18, 2013	2616	2637	2613	2633	0	+16.50(+0.63%)
Nov 17, 2013	2608	2616	2596	2616	0	+0.00(+0.00%)
Nov 16, 2013	2608	2616	2596	2616	5,580,600	+8.67(+0.33%)
Nov 15, 2013	2618	2626	2597	2608	4,128,300	-10.17(-0.39%)
Nov 14, 2013	2637	2637	2595	2618	5,330,300	-18.59(-0.71%)
Nov 13, 2013	2647	2647	2630	2637	3,958,100	-10.40(-0.39%)
Nov 12, 2013	2634	2649	2629	2647	3,896,600	+0.00(+0.00%)
Nov 11, 2013	2634	2649	2629	2647	0	+13.11(+0.50%)
Nov 10, 2013	2661	2661	2621	2634	0	+0.00(+0.00%)
Nov 09, 2013	2661	2661	2621	2634	5,244,700	-26.05(-0.98%)
Nov 08, 2013	2662	2677	2649	2660	5,848,500	-5.75(-0.22%)
Nov 07, 2013	2644	2668	2642	2666	4,842,200	+22.99(+0.87%)
Nov 06, 2013	2657	2675	2632	2643	5,701,400	-13.99(-0.53%)
Nov 05, 2013	2603	2657	2603	2657	5,728,100	+0.00(+0.00%)
Nov 04, 2013	2603	2657	2603	2657	0	+53.74(+2.06%)
Nov 03, 2013	2611	2619	2599	2603	0	+0.00(+0.00%)
Nov 02, 2013	2611	2619	2599	2603	0	+0.00(+0.00%)
Nov 01, 2013	2611	2619	2599	2603	0	+0.00(+0.00%)
Oct 31, 2013	2611	2619	2599	2603	4,991,400	-8.35(-0.32%)
Oct 30, 2013	2567	2612	2567	2611	5,694,900	+44.56(+1.74%)
Oct 29, 2013	2538	2567	2529	2567	4,430,700	+28.91(+1.14%)
Oct 28, 2013	2541	2558	2531	2538	2,575,600	-3.57(-0.14%)
Oct 27, 2013	2550	2550	2537	2541	0	+0.00(+0.00%)
Oct 26, 2013	2550	2550	2537	2541	0	+0.00(+0.00%)
Oct 25, 2013	2550	2550	2537	2541	3,069,700	-9.01(-0.35%)
Oct 24, 2013	2555	2558	2540	2550	3,509,600	-1.56(-0.06%)
Oct 23, 2013	2562	2563	2543	2552	3,504,100	-13.84(-0.54%)
Oct 22, 2013	2572	2574	2540	2566	5,984,000	-8.40(-0.33%)
Oct 21, 2013	2574	2581	2566	2574	4,838,800	+1.32(+0.05%)
Oct 20, 2013	2551	2573	2539	2573	0	+0.00(+0.00%)
Oct 19, 2013	2551	2573	2539	2573	0	+0.00(+0.00%)
Oct 18, 2013	2551	2573	2539	2573	7,450,700	+25.11(+0.99%)
Oct 17, 2013	2546	2556	2537	2548	5,524,600	+1.69(+0.07%)
Oct 16, 2013	2548	2549	2532	2546	5,456,000	-1.61(-0.06%)
Oct 15, 2013	2519	2548	2517	2548	6,957,500	+28.16(+1.12%)
Oct 14, 2013	2511	2522	2499	2520	3,842,800	+7.74(+0.31%)
Oct 13, 2013	2514	2524	2504	2512	0	+0.00(+0.00%)
Oct 12, 2013	2514	2524	2504	2512	0	+0.00(+0.00%)
Oct 11, 2013	2514	2524	2504	2512	3,890,000	-2.35(-0.09%)
Oct 10, 2013	2464	2514	2463	2514	3,964,000	+50.55(+2.05%)
Oct 09, 2013	2478	2478	2452	2464	4,910,600	-13.79(-0.56%)
Oct 08, 2013	2502	2505	2477	2477	3,934,300	-24.32(-0.97%)
Oct 07, 2013	2528	2528	2495	2502	3,823,400	-26.26(-1.04%)
Oct 06, 2013	2543	2543	2509	2528	0	+0.00(+0.00%)
Oct 05, 2013	2543	2543	2509	2528	0	+0.00(+0.00%)
Oct 04, 2013	2543	2543	2509	2528	5,715,500	-13.62(-0.54%)
Oct 03, 2013	2542	2552	2532	2542	4,468,900	-0.39(-0.02%)
Oct 02, 2013	2550	2552	2530	2542	4,954,600	-8.48(-0.33%)
Oct 01, 2013	2529	2550	2524	2550	4,971,600	+21.98(+0.87%)
Sep 30, 2013	2549	2549	2517	2528	4,717,000	-20.27(-0.80%)
Sep 29, 2013	2533	2549	2533	2549	0	+0.00(+0.00%)
Sep 27, 2013	2533	2549	2533	2549	5,109,500	+17.17(+0.68%)
Sep 26, 2013	2526	2539	2522	2532	7,409,200	+5.81(+0.23%)
Sep 25, 2013	2514	2526	2507	2526	4,446,400	+13.54(+0.54%)
Sep 24, 2013	2490	2514	2489	2512	4,025,200	+21.95(+0.88%)
Sep 23, 2013	2505	2507	2487	2490	3,858,100	-13.52(-0.54%)
Sep 21, 2013	2514	2520	2496	2504	0	+0.00(+0.00%)
Sep 20, 2013	2514	2520	2496	2504	14,193,900	-11.84(-0.47%)
Sep 19, 2013	2506	2532	2503	2516	6,277,200	+9.40(+0.38%)
Sep 18, 2013	2500	2511	2478	2506	4,849,100	+7.36(+0.29%)
Sep 17, 2013	2515	2518	2494	2499	4,821,400	-15.70(-0.62%)
Sep 16, 2013	2487	2517	2487	2515	7,210,600	+28.08(+1.13%)
Sep 15, 2013	2509	2511	2469	2486	0	+0.00(+0.00%)
Sep 14, 2013	2509	2511	2469	2486	0	+0.00(+0.00%)
Sep 13, 2013	2509	2511	2469	2486	5,017,400	-22.12(-0.88%)
Sep 12, 2013	2544	2544	2500	2509	5,524,600	-35.33(-1.39%)
Sep 11, 2013	2533	2549	2530	2544	6,050,500	+10.99(+0.43%)
Sep 10, 2013	2508	2539	2508	2533	5,303,600	+26.42(+1.05%)
Sep 09, 2013	2496	2507	2491	2507	3,628,000	+9.28(+0.37%)
Sep 08, 2013	2503	2503	2475	2497	0	+0.00(+0.00%)
Sep 07, 2013	2503	2503	2475	2497	0	+0.00(+0.00%)
Sep 06, 2013	2503	2503	2475	2497	4,742,200	-5.92(-0.24%)
Sep 05, 2013	2481	2503	2476	2503	5,187,200	+21.80(+0.88%)
Sep 04, 2013	2461	2482	2445	2481	5,046,100	+20.78(+0.84%)
Sep 03, 2013	2455	2471	2452	2461	3,845,400	+7.34(+0.30%)
Sep 02, 2013	2432	2462	2432	2453	2,484,600	+24.30(+1.00%)
Sep 01, 2013	2458	2459	2429	2429	0	+0.00(+0.00%)
Aug 31, 2013	2458	2459	2429	2429	0	+0.00(+0.00%)
Aug 30, 2013	2458	2459	2429	2429	5,009,400	-29.46(-1.20%)
Aug 29, 2013	2452	2466	2447	2458	3,335,000	+7.50(+0.31%)
Aug 28, 2013	2445	2454	2417	2451	6,027,600	+5.52(+0.23%)
Aug 27, 2013	2499	2500	2445	2445	6,564,400	-54.00(-2.16%)
Aug 26, 2013	2512	2512	2485	2499	2,454,900	-11.20(-0.45%)
Aug 25, 2013	2489	2514	2480	2511	0	+0.00(+0.00%)
Aug 24, 2013	2489	2514	2480	2511	0	+0.00(+0.00%)
Aug 23, 2013	2489	2514	2480	2511	3,901,400	+23.51(+0.95%)
Aug 22, 2013	2457	2496	2450	2487	5,306,200	+30.10(+1.23%)
Aug 21, 2013	2466	2475	2454	2457	3,650,500	-7.69(-0.31%)
Aug 20, 2013	2498	2498	2450	2465	4,994,900	-33.28(-1.33%)
Aug 19, 2013	2537	2537	2495	2498	3,974,900	-37.12(-1.46%)
Aug 18, 2013	2509	2535	2497	2535	0	+0.00(+0.00%)
Aug 17, 2013	2509	2535	2497	2535	0	+0.00(+0.00%)
Aug 16, 2013	2509	2535	2497	2535	5,162,800	+27.91(+1.11%)
Aug 15, 2013	2494	2510	2481	2507	0	+0.00(+0.00%)
Aug 14, 2013	2494	2510	2481	2507	4,405,300	+14.21(+0.57%)
Aug 13, 2013	2483	2498	2482	2493	4,252,900	+11.25(+0.45%)
Aug 12, 2013	2472	2482	2453	2482	3,416,900	+9.25(+0.37%)
Aug 11, 2013	2452	2477	2442	2472	0	+0.00(+0.00%)
Aug 10, 2013	2452	2477	2442	2472	0	+0.00(+0.00%)
Aug 09, 2013	2452	2477	2442	2472	6,369,500	+21.09(+0.86%)
Aug 08, 2013	2410	2451	2409	2451	4,631,300	+41.21(+1.71%)
Aug 07, 2013	2413	2413	2386	2410	4,690,200	-4.24(-0.18%)
Aug 06, 2013	2423	2431	2405	2414	3,998,000	-6.47(-0.27%)
Aug 05, 2013	2419	2422	2403	2421	3,723,100	+3.99(+0.17%)
Aug 04, 2013	2411	2419	2399	2417	0	+0.00(+0.00%)
Aug 03, 2013	2411	2419	2399	2417	0	+0.00(+0.00%)
Aug 02, 2013	2411	2419	2399	2417	3,503,300	+7.40(+0.31%)
Aug 01, 2013	2338	2409	2337	2409	4,259,400	+71.71(+3.07%)
Jul 31, 2013	2335	2350	2331	2338	4,080,600	+2.85(+0.12%)
Jul 30, 2013	2354	2355	2329	2335	3,648,400	-19.18(-0.81%)
Jul 29, 2013	2341	2356	2340	2354	3,574,400	+13.59(+0.58%)
Jul 28, 2013	2324	2345	2324	2340	0	+0.00(+0.00%)
Jul 27, 2013	2324	2345	2324	2340	0	+0.00(+0.00%)
Jul 26, 2013	2324	2345	2324	2340	4,210,800	+15.88(+0.68%)
Jul 25, 2013	2329	2335	2304	2325	3,751,200	-4.06(-0.17%)
Jul 24, 2013	2297	2330	2293	2329	4,511,400	+30.50(+1.33%)
Jul 23, 2013	2298	2309	2295	2298	3,570,000	-0.08(-0.00%)
Jul 22, 2013	2301	2311	2294	2298	3,001,400	-2.33(-0.10%)
Jul 21, 2013	2326	2327	2301	2301	0	+0.00(+0.00%)
Jul 20, 2013	2326	2327	2301	2301	0	+0.00(+0.00%)
Jul 19, 2013	2326	2327	2301	2301	3,371,400	-24.96(-1.07%)
Jul 18, 2013	2303	2329	2298	2326	3,179,200	+21.85(+0.95%)
Jul 17, 2013	2290	2304	2272	2304	2,986,400	+13.32(+0.58%)
Jul 16, 2013	2312	2314	2287	2290	3,214,200	-22.19(-0.96%)
Jul 15, 2013	2304	2332	2304	2313	3,195,800	+10.01(+0.43%)
Jul 14, 2013	2281	2316	2281	2303	0	+0.00(+0.00%)
Jul 13, 2013	2281	2316	2281	2303	0	+0.00(+0.00%)
Jul 12, 2013	2281	2316	2281	2303	3,909,400	+21.78(+0.95%)
Jul 11, 2013	2236	2282	2236	2281	6,636,600	+44.56(+1.99%)
Jul 10, 2013	2263	2263	2213	2236	6,082,400	-26.71(-1.18%)
Jul 09, 2013	2267	2290	2250	2263	4,932,600	-4.00(-0.18%)
Jul 08, 2013	2248	2276	2242	2267	4,806,200	+19.39(+0.86%)
Jul 07, 2013	2245	2266	2239	2248	0	+0.00(+0.00%)
Jul 06, 2013	2245	2266	2239	2248	0	+0.00(+0.00%)
Jul 05, 2013	2245	2266	2239	2248	4,055,800	+2.19(+0.10%)
Jul 04, 2013	2210	2245	2210	2245	4,416,800	+35.12(+1.59%)
Jul 03, 2013	2252	2252	2197	2210	5,151,200	-41.45(-1.84%)
Jul 02, 2013	2254	2260	2231	2252	5,423,000	-2.16(-0.10%)
Jul 01, 2013	2224	2255	2220	2254	5,101,800	+29.84(+1.34%)
Jun 30, 2013	2244	2265	2218	2224	0	+0.00(+0.00%)
Jun 29, 2013	2244	2265	2218	2224	0	+0.00(+0.00%)
Jun 28, 2013	2244	2265	2218	2224	5,810,600	-19.85(-0.88%)
Jun 27, 2013	2228	2249	2224	2244	5,866,000	+16.31(+0.73%)
Jun 26, 2013	2191	2233	2191	2228	5,516,800	+37.48(+1.71%)
Jun 25, 2013	2171	2224	2171	2190	7,013,000	+19.18(+0.88%)
Jun 24, 2013	2278	2278	2171	2171	11,058,400	-106.64(-4.68%)
Jun 23, 2013	2320	2334	2278	2278	0	+0.00(+0.00%)
Jun 21, 2013	2320	2334	2278	2278	9,944,000	-42.84(-1.85%)
Jun 20, 2013	2381	2381	2318	2320	5,401,200	-60.84(-2.56%)
Jun 19, 2013	2383	2396	2373	2381	3,682,600	-1.93(-0.08%)
Jun 18, 2013	2371	2390	2370	2383	3,313,600	+11.93(+0.50%)
Jun 17, 2013	2369	2384	2367	2371	3,466,400	+1.42(+0.06%)
Jun 16, 2013	2350	2381	2350	2370	0	+0.00(+0.00%)
Jun 15, 2013	2350	2381	2350	2370	0	+0.00(+0.00%)
Jun 14, 2013	2350	2381	2350	2370	3,542,200	+19.53(+0.83%)
Jun 13, 2013	2354	2354	2325	2350	5,369,200	-5.28(-0.22%)
Jun 12, 2013	2373	2375	2349	2356	3,664,400	-21.23(-0.89%)
Jun 11, 2013	2401	2403	2370	2377	5,385,600	-24.33(-1.01%)
Jun 10, 2013	2409	2422	2393	2401	3,118,200	-7.99(-0.33%)
Jun 09, 2013	2361	2416	2361	2409	0	+0.00(+0.00%)
Jun 08, 2013	2361	2416	2361	2409	0	+0.00(+0.00%)
Jun 07, 2013	2361	2416	2361	2409	5,086,000	+48.07(+2.04%)
Jun 06, 2013	2408	2420	2361	2361	5,075,000	-47.15(-1.96%)
Jun 05, 2013	2411	2428	2396	2408	4,998,200	-3.51(-0.15%)
Jun 04, 2013	2411	2423	2408	2412	3,768,000	+0.84(+0.03%)
Jun 03, 2013	2416	2422	2393	2411	4,565,000	-5.88(-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.