Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2013	4297	4311	4294	4295	70,660,600	-7.21(-0.17%)
Nov 29, 2013	4292	4312	4289	4302	49,972,600	+9.36(+0.22%)
Nov 28, 2013	4287	4304	4277	4293	89,111,400	+15.49(+0.36%)
Nov 27, 2013	4296	4305	4278	4278	81,270,800	-24.40(-0.57%)
Nov 26, 2013	4298	4308	4291	4302	64,808,400	+0.00(+0.00%)
Nov 25, 2013	4298	4308	4291	4302	0	+23.44(+0.55%)
Nov 24, 2013	4265	4285	4251	4279	0	+0.00(+0.00%)
Nov 23, 2013	4265	4285	4251	4279	75,800,200	+24.63(+0.58%)
Nov 22, 2013	4247	4266	4222	4254	77,561,296	-14.47(-0.34%)
Nov 21, 2013	4263	4291	4249	4268	79,458,704	-3.92(-0.09%)
Nov 20, 2013	4303	4303	4264	4272	69,371,904	-48.39(-1.12%)
Nov 19, 2013	4289	4337	4277	4321	80,574,600	+0.00(+0.00%)
Nov 18, 2013	4287	4337	4277	4321	0	+28.45(+0.66%)
Nov 17, 2013	4283	4300	4272	4292	0	+0.00(+0.00%)
Nov 16, 2013	4282	4300	4272	4292	93,037,296	+8.32(+0.19%)
Nov 15, 2013	4286	4294	4258	4284	97,078,200	+43.97(+1.04%)
Nov 14, 2013	4251	4266	4213	4240	86,448,400	-23.84(-0.56%)
Nov 13, 2013	4289	4298	4264	4264	68,895,504	-26.36(-0.61%)
Nov 12, 2013	4263	4296	4253	4290	56,971,900	+0.00(+0.00%)
Nov 11, 2013	4264	4296	4253	4290	0	+29.70(+0.70%)
Nov 10, 2013	4252	4268	4212	4260	0	+0.00(+0.00%)
Nov 09, 2013	4254	4268	4212	4260	108,454,496	-20.55(-0.48%)
Nov 08, 2013	4283	4356	4269	4281	150,594,704	-5.94(-0.14%)
Nov 07, 2013	4265	4300	4265	4287	85,653,104	+33.59(+0.79%)
Nov 06, 2013	4297	4297	4233	4253	103,977,800	-35.25(-0.82%)
Nov 05, 2013	4285	4296	4277	4289	60,398,200	+0.00(+0.00%)
Nov 04, 2013	4286	4296	4277	4289	0	+15.40(+0.36%)
Nov 03, 2013	4303	4305	4267	4273	0	+0.00(+0.00%)
Nov 02, 2013	4303	4305	4267	4273	0	+0.00(+0.00%)
Nov 01, 2013	4302	4305	4267	4273	55,272,500	-26.70(-0.62%)
Oct 31, 2013	4261	4304	4255	4300	94,117,200	+25.78(+0.60%)
Oct 30, 2013	4273	4310	4265	4274	79,788,000	-3.98(-0.09%)
Oct 29, 2013	4242	4281	4242	4278	80,230,896	+26.48(+0.62%)
Oct 28, 2013	4288	4289	4236	4252	76,895,904	-20.70(-0.48%)
Oct 27, 2013	4248	4280	4242	4272	0	+0.00(+0.00%)
Oct 26, 2013	4248	4280	4242	4272	0	+0.00(+0.00%)
Oct 25, 2013	4249	4280	4242	4272	85,491,696	-3.38(-0.08%)
Oct 24, 2013	4272	4281	4260	4276	81,353,000	+15.03(+0.35%)
Oct 23, 2013	4272	4275	4250	4261	111,605,000	-34.77(-0.81%)
Oct 22, 2013	4266	4309	4263	4295	98,589,504	+18.51(+0.43%)
Oct 21, 2013	4286	4286	4268	4277	76,389,904	-9.11(-0.21%)
Oct 20, 2013	4260	4286	4247	4286	0	+0.00(+0.00%)
Oct 19, 2013	4260	4286	4247	4286	0	+0.00(+0.00%)
Oct 18, 2013	4260	4286	4247	4286	97,855,904	+46.39(+1.09%)
Oct 17, 2013	4234	4242	4205	4240	93,448,896	-4.08(-0.10%)
Oct 16, 2013	4231	4248	4213	4244	103,286,096	-12.30(-0.29%)
Oct 15, 2013	4239	4262	4232	4256	89,147,800	+33.06(+0.78%)
Oct 14, 2013	4206	4223	4193	4223	68,353,200	+2.98(+0.07%)
Oct 13, 2013	4228	4228	4209	4220	0	+0.00(+0.00%)
Oct 12, 2013	4228	4228	4209	4220	0	+0.00(+0.00%)
Oct 11, 2013	4227	4228	4209	4220	82,964,496	+1.87(+0.04%)
Oct 10, 2013	4156	4221	4148	4218	112,910,704	+91.06(+2.21%)
Oct 09, 2013	4127	4162	4114	4127	100,956,600	-6.48(-0.16%)
Oct 08, 2013	4161	4172	4133	4134	80,755,104	-32.05(-0.77%)
Oct 07, 2013	4145	4166	4106	4166	70,427,600	+1.33(+0.03%)
Oct 06, 2013	4128	4176	4125	4164	0	+0.00(+0.00%)
Oct 05, 2013	4128	4176	4125	4164	0	+0.00(+0.00%)
Oct 04, 2013	4127	4176	4125	4164	73,009,600	+36.27(+0.88%)
Oct 03, 2013	4159	4167	4125	4128	70,162,304	-30.18(-0.73%)
Oct 02, 2013	4178	4181	4137	4158	86,634,496	-38.44(-0.92%)
Oct 01, 2013	4152	4197	4150	4197	81,348,304	+53.16(+1.28%)
Sep 30, 2013	4142	4150	4120	4143	90,782,800	-43.33(-1.03%)
Sep 29, 2013	4190	4201	4164	4187	0	+0.00(+0.00%)
Sep 27, 2013	4193	4201	4164	4187	74,908,000	+0.05(+0.00%)
Sep 26, 2013	4199	4202	4171	4187	84,538,000	-8.63(-0.21%)
Sep 25, 2013	4185	4203	4172	4195	82,546,800	-0.26(-0.01%)
Sep 24, 2013	4175	4206	4174	4196	83,359,104	+23.53(+0.56%)
Sep 23, 2013	4207	4217	4163	4172	87,034,800	-31.58(-0.75%)
Sep 21, 2013	4196	4220	4194	4204	0	+0.00(+0.00%)
Sep 20, 2013	4195	4220	4194	4204	199,054,704	-2.38(-0.06%)
Sep 19, 2013	4228	4228	4189	4206	121,735,400	+35.64(+0.85%)
Sep 18, 2013	4147	4170	4134	4170	78,450,600	+24.89(+0.60%)
Sep 17, 2013	4142	4156	4131	4146	79,838,200	-6.71(-0.16%)
Sep 16, 2013	4154	4163	4138	4152	92,101,800	+37.72(+0.92%)
Sep 15, 2013	4101	4117	4096	4114	0	+0.00(+0.00%)
Sep 14, 2013	4101	4117	4096	4114	0	+0.00(+0.00%)
Sep 13, 2013	4102	4117	4096	4114	80,926,400	+7.87(+0.19%)
Sep 12, 2013	4118	4121	4095	4107	115,335,800	-12.48(-0.30%)
Sep 11, 2013	4107	4123	4101	4119	94,463,296	+2.47(+0.06%)
Sep 10, 2013	4071	4120	4067	4117	113,480,600	+76.31(+1.89%)
Sep 09, 2013	4046	4048	4023	4040	76,420,304	-8.86(-0.22%)
Sep 08, 2013	4000	4049	3986	4049	0	+0.00(+0.00%)
Sep 07, 2013	4000	4049	3986	4049	0	+0.00(+0.00%)
Sep 06, 2013	4001	4049	3986	4049	111,738,400	+42.39(+1.06%)
Sep 05, 2013	3986	4010	3968	4007	103,932,096	+26.38(+0.66%)
Sep 04, 2013	3982	3988	3928	3980	83,843,400	+6.35(+0.16%)
Sep 03, 2013	4015	4015	3951	3974	93,598,000	-31.94(-0.80%)
Sep 02, 2013	3975	4014	3975	4006	67,423,200	+72.23(+1.84%)

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.