Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	41048	41078	40636	41039	251,515,696	-11.50(-0.03%)
Oct 30, 2013	41289	41371	40833	41050	191,371,904	-234.30(-0.57%)
Oct 29, 2013	41125	41329	41091	41284	225,528,192	+159.40(+0.39%)
Oct 28, 2013	40672	41153	40648	41125	220,149,104	+884.90(+2.20%)
Oct 27, 2013	40554	40690	40165	40240	0	+0.00(+0.00%)
Oct 26, 2013	40554	40690	40165	40240	0	-431.50(-1.06%)
Oct 25, 2013	40282	40680	39871	40672	289,192,288	+424.90(+1.06%)
Oct 24, 2013	40554	40690	40165	40247	225,168,000	-305.90(-0.75%)
Oct 23, 2013	40818	40826	40386	40553	184,005,296	-260.90(-0.64%)
Oct 22, 2013	40351	40889	40302	40814	181,235,104	+467.70(+1.16%)
Oct 21, 2013	40415	40623	40120	40346	236,422,896	+148.30(+0.37%)
Oct 20, 2013	40355	40452	40082	40198	0	+0.00(+0.00%)
Oct 19, 2013	40355	40452	40082	40198	0	-215.20(-0.53%)
Oct 18, 2013	40200	40572	40200	40413	164,602,704	+213.20(+0.53%)
Oct 17, 2013	40355	40452	40082	40200	133,470,304	-155.80(-0.39%)
Oct 16, 2013	40227	40536	40004	40355	234,781,296	+137.00(+0.34%)
Oct 15, 2013	40882	40920	40072	40218	187,210,704	-663.80(-1.62%)
Oct 14, 2013	40972	41035	40651	40882	153,722,400	+392.40(+0.97%)
Oct 13, 2013	39864	40701	39864	40490	0	+0.00(+0.00%)
Oct 12, 2013	39864	40701	39864	40490	0	-485.70(-1.19%)
Oct 11, 2013	40484	41084	40331	40975	196,210,496	+485.50(+1.20%)
Oct 10, 2013	39864	40701	39864	40490	179,935,200	+623.70(+1.56%)
Oct 09, 2013	39917	39974	39648	39866	175,506,800	-50.60(-0.13%)
Oct 08, 2013	40456	40561	39678	39917	200,897,408	-534.40(-1.32%)
Oct 07, 2013	40910	40911	40306	40451	129,615,904	-384.40(-0.94%)
Oct 06, 2013	41296	41459	40648	40836	0	+0.00(+0.00%)
Oct 05, 2013	41296	41459	40648	40836	0	-73.90(-0.18%)
Oct 04, 2013	40847	41150	40766	40910	171,161,200	+68.40(+0.17%)
Oct 03, 2013	41296	41459	40648	40841	123,690,200	-459.60(-1.11%)
Oct 02, 2013	41322	41324	40988	41301	172,601,408	-34.60(-0.08%)
Oct 01, 2013	40186	41370	40127	41335	199,679,808	+1150.10(+2.86%)
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%)

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.