Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2013	42161	42576	42003	42499	230,934,592	+338.70(+0.80%)
Nov 29, 2013	41873	42194	41807	42160	63,042,600	+287.80(+0.69%)
Nov 28, 2013	40999	41874	40988	41873	230,624,096	+869.90(+2.12%)
Nov 27, 2013	40949	41045	40666	41003	476,615,296	+54.30(+0.13%)
Nov 26, 2013	41203	41281	40948	40948	165,286,800	-253.10(-0.61%)
Nov 25, 2013	40999	41253	40920	41202	0	+0.00(+0.00%)
Nov 24, 2013	40999	41253	40920	41202	0	+2.50(+0.01%)
Nov 23, 2013	40999	41253	40920	41199	228,088,000	+200.60(+0.49%)
Nov 22, 2013	40798	41158	40715	40998	305,459,584	+202.80(+0.50%)
Nov 21, 2013	40641	40947	40595	40796	260,299,808	+152.40(+0.37%)
Nov 20, 2013	41028	41028	40481	40643	128,962,800	-393.80(-0.96%)
Nov 19, 2013	40306	41281	40295	41037	0	+0.00(+0.00%)
Nov 18, 2013	40306	41281	40295	41037	0	+0.00(+0.00%)
Nov 17, 2013	40306	41281	40295	41037	0	+2.90(+0.01%)
Nov 16, 2013	40306	41281	40295	41034	248,740,800	+727.40(+1.80%)
Nov 15, 2013	39766	40394	39663	40307	211,574,304	+540.80(+1.36%)
Nov 14, 2013	39594	39794	39136	39766	266,106,000	+171.30(+0.43%)
Nov 13, 2013	39688	39758	39311	39595	231,543,600	-92.20(-0.23%)
Nov 12, 2013	39863	40039	39648	39687	185,506,400	-178.20(-0.45%)
Nov 11, 2013	40003	40014	39432	39865	0	+0.00(+0.00%)
Nov 10, 2013	40003	40014	39432	39865	0	+0.80(+0.00%)
Nov 09, 2013	40003	40014	39432	39864	302,113,408	-145.70(-0.36%)
Nov 08, 2013	40283	40515	40002	40010	231,898,800	-270.20(-0.67%)
Nov 07, 2013	40295	40492	40180	40280	262,125,600	-24.30(-0.06%)
Nov 06, 2013	41014	41039	40231	40304	248,550,400	-709.30(-1.73%)
Nov 05, 2013	41085	41338	40919	41014	118,322,096	-65.60(-0.16%)
Nov 04, 2013	41029	41112	40822	41079	0	+0.00(+0.00%)
Nov 03, 2013	41029	41112	40822	41079	0	+0.00(+0.00%)
Nov 02, 2013	41029	41112	40822	41079	0	-0.30(-0.00%)
Nov 01, 2013	41029	41112	40822	41080	147,524,800	+41.00(+0.10%)
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%)

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.