Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2013	40839	42003	40839	41864	253,153,408	+1025.90(+2.51%)
Jul 31, 2013	40247	41109	40082	40838	289,151,616	+601.30(+1.49%)
Jul 30, 2013	40342	40524	40142	40237	196,265,296	-105.30(-0.26%)
Jul 29, 2013	41059	41136	40342	40342	196,555,600	-413.00(-1.01%)
Jul 28, 2013	40845	40988	40692	40755	0	+0.00(+0.00%)
Jul 27, 2013	40845	40988	40692	40755	0	-309.70(-0.75%)
Jul 26, 2013	40762	41241	40749	41065	245,115,392	+312.50(+0.77%)
Jul 25, 2013	40845	40988	40692	40752	231,567,600	-86.90(-0.21%)
Jul 24, 2013	40766	40923	40665	40839	167,041,792	+48.80(+0.12%)
Jul 23, 2013	40118	40790	40054	40790	239,445,200	+672.50(+1.68%)
Jul 22, 2013	39886	40246	39775	40118	247,268,800	-127.00(-0.32%)
Jul 21, 2013	40227	40346	40092	40245	0	+0.00(+0.00%)
Jul 20, 2013	40227	40346	40092	40245	0	+353.00(+0.88%)
Jul 19, 2013	40243	40244	39843	39892	132,454,800	-353.60(-0.88%)
Jul 18, 2013	40227	40346	40092	40245	241,552,400	+5.10(+0.01%)
Jul 17, 2013	39658	40246	39658	40240	348,704,192	+580.70(+1.46%)
Jul 16, 2013	40321	40377	39290	39660	218,562,592	-662.80(-1.64%)
Jul 15, 2013	40332	40557	40143	40322	199,166,208	-157.70(-0.39%)
Jul 14, 2013	39996	40576	39996	40480	0	+0.00(+0.00%)
Jul 13, 2013	39996	40576	39996	40480	0	+150.20(+0.37%)
Jul 12, 2013	40476	40559	40072	40330	254,041,408	-150.00(-0.37%)
Jul 11, 2013	39996	40576	39996	40480	245,685,200	+480.80(+1.20%)
Jul 10, 2013	40221	40241	39915	39999	160,826,800	-222.00(-0.55%)
Jul 09, 2013	40073	40423	40073	40221	192,435,600	+149.40(+0.37%)
Jul 08, 2013	40634	40772	40072	40072	215,239,200	-1118.30(-2.71%)
Jul 07, 2013	40829	41269	40829	41190	0	+0.00(+0.00%)
Jul 06, 2013	40829	41269	40829	41190	0	+566.80(+1.40%)
Jul 05, 2013	41202	41285	40107	40623	202,348,192	-577.30(-1.40%)
Jul 04, 2013	40829	41269	40829	41200	93,641,200	+371.50(+0.91%)
Jul 03, 2013	40834	40957	40523	40829	255,468,400	-3.60(-0.01%)
Jul 02, 2013	41177	41220	40617	40832	331,651,008	-344.30(-0.84%)
Jul 01, 2013	40624	41185	40401	41177	258,804,992	+1526.80(+3.85%)
Jun 30, 2013	38809	39789	38809	39650	0	+0.00(+0.00%)
Jun 29, 2013	38809	39789	38809	39650	0	-973.30(-2.40%)
Jun 28, 2013	39651	40624	39614	40623	513,333,184	+972.50(+2.45%)
Jun 27, 2013	38809	39789	38809	39651	391,843,008	+845.50(+2.18%)
Jun 26, 2013	37920	39003	37913	38805	379,067,200	+903.50(+2.38%)
Jun 25, 2013	37517	38072	37486	37902	334,307,808	+384.40(+1.02%)
Jun 24, 2013	38038	38038	37034	37517	260,307,808	-2.90(-0.01%)
Jun 23, 2013	39035	39035	37381	37520	0	-516.20(-1.36%)
Jun 21, 2013	37518	38159	37256	38036	781,831,168	+519.30(+1.38%)
Jun 20, 2013	39035	39035	37381	37517	363,996,800	-1527.70(-3.91%)
Jun 19, 2013	39460	39603	38801	39045	288,693,792	-415.10(-1.05%)
Jun 18, 2013	39560	39862	39454	39460	234,999,600	-89.50(-0.23%)
Jun 17, 2013	39264	39767	39252	39550	159,262,800	+68.80(+0.17%)
Jun 16, 2013	39483	39772	39403	39481	0	+0.00(+0.00%)
Jun 15, 2013	39483	39772	39403	39481	0	+211.40(+0.54%)
Jun 14, 2013	39487	39610	39267	39269	203,730,000	-212.20(-0.54%)
Jun 13, 2013	39483	39772	39403	39482	214,691,200	+1.10(+0.00%)
Jun 12, 2013	39889	39984	38887	39480	252,074,800	-409.80(-1.03%)
Jun 11, 2013	40722	40746	39890	39890	370,886,016	-831.20(-2.04%)
Jun 10, 2013	40238	40752	40236	40721	188,476,608	+143.10(+0.35%)
Jun 09, 2013	40226	40621	40039	40578	0	+0.00(+0.00%)
Jun 08, 2013	40226	40621	40039	40578	0	+345.60(+0.86%)
Jun 07, 2013	40580	41332	40222	40233	253,175,600	-346.40(-0.85%)
Jun 06, 2013	40226	40621	40039	40579	213,605,408	+352.80(+0.88%)
Jun 05, 2013	40750	40834	40091	40226	221,024,992	-524.10(-1.29%)
Jun 04, 2013	41090	41238	40750	40750	223,890,000	-344.40(-0.84%)
Jun 03, 2013	41588	41590	40850	41095	449,256,000	+100.40(+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.