Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	3134	3144	3119	3127	12,865,300	-2.67(-0.09%)
Jun 29, 2014	3132	3140	3123	3130	0	+0.00(+0.00%)
Jun 28, 2014	3132	3140	3123	3130	0	+0.00(+0.00%)
Jun 27, 2014	3132	3140	3123	3130	11,832,200	+1.00(+0.03%)
Jun 26, 2014	3123	3138	3112	3129	14,282,500	+13.45(+0.43%)
Jun 25, 2014	3126	3126	3101	3115	17,187,000	-30.01(-0.95%)
Jun 24, 2014	3148	3157	3140	3145	10,301,700	-3.66(-0.12%)
Jun 23, 2014	3166	3166	3136	3149	9,305,000	-17.05(-0.54%)
Jun 22, 2014	3174	3176	3160	3166	0	+0.00(+0.00%)
Jun 21, 2014	3174	3176	3160	3166	0	+0.00(+0.00%)
Jun 20, 2014	3174	3176	3160	3166	17,842,500	-6.63(-0.21%)
Jun 19, 2014	3177	3182	3171	3173	12,660,100	+22.03(+0.70%)
Jun 18, 2014	3160	3166	3150	3151	9,225,800	-8.16(-0.26%)
Jun 17, 2014	3152	3159	3143	3159	9,769,200	+17.08(+0.54%)
Jun 16, 2014	3142	3152	3135	3142	10,004,000	-10.01(-0.32%)
Jun 15, 2014	3165	3165	3135	3152	0	+0.00(+0.00%)
Jun 14, 2014	3165	3165	3135	3152	0	+0.00(+0.00%)
Jun 13, 2014	3165	3165	3135	3152	10,502,000	-16.09(-0.51%)
Jun 12, 2014	3176	3176	3165	3168	12,014,200	-10.24(-0.32%)
Jun 11, 2014	3189	3196	3175	3178	11,811,500	-7.90(-0.25%)
Jun 10, 2014	3174	3186	3165	3186	9,332,400	+9.48(+0.30%)
Jun 09, 2014	3175	3178	3168	3177	6,677,900	+5.08(+0.16%)
Jun 08, 2014	3161	3174	3148	3172	0	+0.00(+0.00%)
Jun 07, 2014	3161	3174	3148	3172	0	+0.00(+0.00%)
Jun 06, 2014	3161	3174	3148	3172	11,276,100	+19.17(+0.61%)
Jun 05, 2014	3145	3168	3133	3152	13,519,800	+9.41(+0.30%)
Jun 04, 2014	3141	3155	3136	3143	9,719,100	+0.35(+0.01%)
Jun 03, 2014	3162	3166	3140	3143	10,802,800	-17.98(-0.57%)
Jun 02, 2014	3168	3168	3156	3161	9,381,600	+1.46(+0.05%)
Jun 01, 2014	3162	3165	3154	3159	0	+0.00(+0.00%)
May 31, 2014	3162	3165	3154	3159	0	+0.00(+0.00%)
May 30, 2014	3162	3165	3154	3159	20,297,700	-2.99(-0.09%)
May 29, 2014	3161	3166	3155	3162	6,381,000	+0.24(+0.01%)
May 28, 2014	3145	3162	3136	3162	10,136,100	+7.88(+0.25%)
May 27, 2014	3145	3157	3142	3154	9,357,500	+8.36(+0.27%)
May 26, 2014	3131	3146	3126	3146	7,172,200	+15.75(+0.50%)
May 25, 2014	3129	3131	3114	3130	0	+0.00(+0.00%)
May 24, 2014	3129	3131	3114	3130	0	+0.00(+0.00%)
May 23, 2014	3129	3131	3114	3130	9,555,500	+1.60(+0.05%)
May 22, 2014	3130	3136	3120	3128	14,882,000	+9.80(+0.31%)
May 21, 2014	3101	3120	3091	3118	11,354,900	+13.10(+0.42%)
May 20, 2014	3108	3117	3099	3105	9,669,200	-0.01(-0.00%)
May 19, 2014	3093	3110	3086	3105	13,486,600	+7.22(+0.23%)
May 18, 2014	3109	3114	3089	3098	0	+0.00(+0.00%)
May 17, 2014	3109	3114	3089	3098	0	+0.00(+0.00%)
May 16, 2014	3109	3114	3089	3098	13,940,200	-13.85(-0.45%)
May 15, 2014	3154	3160	3103	3112	17,237,300	-45.51(-1.44%)
May 14, 2014	3157	3164	3152	3158	11,732,700	+1.13(+0.04%)
May 13, 2014	3168	3172	3150	3156	10,503,800	-7.17(-0.23%)
May 12, 2014	3152	3166	3152	3164	11,000,200	+19.67(+0.63%)
May 11, 2014	3130	3146	3130	3144	0	+0.00(+0.00%)
May 10, 2014	3130	3146	3130	3144	0	+0.00(+0.00%)
May 09, 2014	3130	3146	3130	3144	12,016,400	-0.91(-0.03%)
May 08, 2014	3119	3151	3118	3145	15,470,300	+36.77(+1.18%)
May 07, 2014	3079	3112	3076	3108	14,228,100	+18.51(+0.60%)
May 06, 2014	3098	3111	3085	3090	12,877,500	+0.45(+0.01%)
May 05, 2014	3079	3092	3058	3089	9,152,600	-6.60(-0.21%)
May 04, 2014	3095	3109	3088	3096	0	+0.00(+0.00%)
May 03, 2014	3095	3109	3088	3096	0	+0.00(+0.00%)
May 02, 2014	3095	3109	3088	3096	18,029,700	+5.86(+0.19%)
May 01, 2014	3097	3101	3081	3090	0	+0.00(+0.00%)
Apr 30, 2014	3097	3101	3081	3090	16,729,500	-26.47(-0.85%)
Apr 29, 2014	3098	3116	3093	3116	14,395,600	+8.35(+0.27%)
Apr 28, 2014	3115	3125	3100	3108	12,626,200	+2.02(+0.07%)
Apr 27, 2014	3117	3125	3097	3106	0	+0.00(+0.00%)
Apr 26, 2014	3117	3125	3097	3106	0	+0.00(+0.00%)
Apr 25, 2014	3117	3125	3097	3106	11,713,200	-23.41(-0.75%)
Apr 24, 2014	3133	3147	3106	3129	12,290,400	+3.32(+0.11%)
Apr 23, 2014	3146	3148	3123	3126	11,057,700	-19.55(-0.62%)
Apr 22, 2014	3123	3146	3113	3146	12,965,300	+33.11(+1.06%)
Apr 21, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 20, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 19, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 18, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 17, 2014	3098	3118	3086	3112	11,850,100	+13.72(+0.44%)
Apr 16, 2014	3071	3099	3069	3099	12,786,100	+51.60(+1.69%)
Apr 15, 2014	3066	3080	3046	3047	11,568,300	-17.26(-0.56%)
Apr 14, 2014	3048	3064	3024	3064	11,753,300	+4.82(+0.16%)
Apr 13, 2014	3063	3068	3039	3060	0	+0.00(+0.00%)
Apr 12, 2014	3063	3068	3039	3060	0	+0.00(+0.00%)
Apr 11, 2014	3063	3068	3039	3060	13,366,900	-29.35(-0.95%)
Apr 10, 2014	3115	3122	3085	3089	11,942,600	-16.26(-0.52%)
Apr 09, 2014	3104	3122	3099	3105	11,762,000	+7.09(+0.23%)
Apr 08, 2014	3127	3132	3085	3098	13,878,200	-29.45(-0.94%)
Apr 07, 2014	3134	3143	3122	3128	11,248,000	-21.83(-0.69%)
Apr 06, 2014	3144	3154	3131	3149	0	+0.00(+0.00%)
Apr 05, 2014	3144	3154	3131	3149	0	+0.00(+0.00%)
Apr 04, 2014	3144	3154	3131	3149	11,990,700	+2.22(+0.07%)
Apr 03, 2014	3147	3154	3133	3147	13,207,300	-3.14(-0.10%)
Apr 02, 2014	3152	3155	3137	3150	11,421,800	-1.33(-0.04%)
Apr 01, 2014	3135	3154	3128	3152	10,703,800	+21.66(+0.69%)
Mar 31, 2014	3133	3140	3120	3130	11,343,300	+8.31(+0.27%)
Mar 30, 2014	3114	3126	3112	3122	0	+0.00(+0.00%)
Mar 29, 2014	3114	3126	3112	3122	0	+0.00(+0.00%)
Mar 28, 2014	3114	3126	3112	3122	9,998,100	+21.70(+0.70%)
Mar 27, 2014	3090	3103	3083	3100	10,367,300	+5.17(+0.17%)
Mar 26, 2014	3088	3106	3085	3095	12,902,400	+13.79(+0.45%)
Mar 25, 2014	3051	3084	3051	3081	11,529,400	+28.69(+0.94%)
Mar 24, 2014	3087	3091	3050	3052	12,076,700	-32.08(-1.04%)
Mar 23, 2014	3079	3094	3072	3084	0	+0.00(+0.00%)
Mar 22, 2014	3079	3094	3072	3084	0	+0.00(+0.00%)
Mar 21, 2014	3079	3094	3072	3084	21,231,900	+7.73(+0.25%)
Mar 20, 2014	3066	3080	3055	3077	12,541,300	-6.35(-0.21%)
Mar 19, 2014	3082	3091	3071	3083	11,629,500	+2.56(+0.08%)
Mar 18, 2014	3044	3088	3038	3080	17,263,700	+41.53(+1.37%)
Mar 17, 2014	3003	3043	3002	3039	11,396,800	+37.99(+1.27%)
Mar 15, 2014	3013	3019	2978	3001	0	+0.00(+0.00%)
Mar 14, 2014	3013	3019	2978	3001	17,222,500	-31.27(-1.03%)
Mar 13, 2014	3070	3082	3032	3032	13,882,600	-49.65(-1.61%)
Mar 12, 2014	3084	3095	3066	3082	12,287,200	-19.03(-0.61%)
Mar 11, 2014	3105	3117	3087	3101	12,430,300	+10.05(+0.33%)
Mar 10, 2014	3080	3109	3078	3091	10,403,300	+4.17(+0.14%)
Mar 09, 2014	3120	3125	3083	3087	0	+0.00(+0.00%)
Mar 08, 2014	3120	3125	3083	3087	13,165,300	-36.47(-1.17%)
Mar 07, 2014	3117	3132	3112	3123	11,084,000	+15.01(+0.48%)
Mar 06, 2014	3098	3112	3093	3108	10,774,800	+7.25(+0.23%)
Mar 05, 2014	3054	3102	3054	3101	13,777,200	+69.62(+2.30%)
Mar 04, 2014	3042	3047	3021	3031	16,945,500	+0.00(+0.00%)
Mar 03, 2014	3042	3047	3021	3031	0	-65.69(-2.12%)
Mar 02, 2014	3071	3097	3065	3097	0	+0.00(+0.00%)
Mar 01, 2014	3071	3097	3065	3097	19,691,200	+23.30(+0.76%)
Feb 28, 2014	3062	3076	3034	3074	25,858,100	+17.81(+0.58%)
Feb 27, 2014	3034	3059	3032	3056	12,518,900	+14.09(+0.46%)
Feb 26, 2014	3044	3044	3024	3042	13,007,500	-3.05(-0.10%)
Feb 25, 2014	3019	3045	3014	3045	11,534,200	+0.00(+0.00%)
Feb 24, 2014	3019	3045	3014	3045	0	+25.32(+0.84%)
Feb 23, 2014	3014	3022	3004	3019	0	+0.00(+0.00%)
Feb 22, 2014	3014	3022	3004	3019	10,845,300	+13.47(+0.45%)
Feb 21, 2014	2986	3006	2975	3006	13,954,300	+1.32(+0.04%)
Feb 20, 2014	2983	3009	2983	3005	11,340,000	+18.37(+0.62%)
Feb 19, 2014	2998	3001	2980	2986	10,444,100	-3.20(-0.11%)
Feb 18, 2014	2982	2993	2979	2989	6,616,800	+7.98(+0.27%)
Feb 17, 2014	2982	2989	2979	2982	0	+4.42(+0.15%)
Feb 16, 2014	2963	2980	2958	2977	0	+0.00(+0.00%)
Feb 15, 2014	2963	2980	2958	2977	11,454,800	+15.63(+0.53%)
Feb 14, 2014	2951	2961	2934	2961	11,988,100	+1.97(+0.07%)
Feb 13, 2014	2950	2962	2945	2959	11,301,500	+16.15(+0.55%)
Feb 12, 2014	2920	2943	2919	2943	11,661,300	+29.79(+1.02%)
Feb 11, 2014	2917	2928	2908	2914	9,587,100	+0.00(+0.00%)
Feb 10, 2014	2917	2928	2908	2914	0	+4.11(+0.14%)
Feb 09, 2014	2903	2916	2893	2909	0	+0.00(+0.00%)
Feb 08, 2014	2903	2916	2893	2909	12,175,500	+14.70(+0.51%)
Feb 07, 2014	2859	2900	2858	2895	15,890,200	+47.41(+1.67%)
Feb 06, 2014	2851	2855	2840	2847	11,805,800	-0.43(-0.02%)
Feb 05, 2014	2829	2860	2827	2848	12,547,600	+3.54(+0.12%)
Feb 04, 2014	2884	2897	2843	2844	14,429,200	+0.00(+0.00%)
Feb 03, 2014	2884	2897	2843	2844	0	-47.04(-1.63%)
Feb 02, 2014	2902	2904	2858	2891	0	+0.00(+0.00%)
Feb 01, 2014	2902	2904	2858	2891	14,188,300	-6.72(-0.23%)
Jan 31, 2014	2878	2907	2865	2898	12,317,700	+17.04(+0.59%)
Jan 30, 2014	2922	2939	2852	2881	15,931,900	-21.64(-0.75%)
Jan 29, 2014	2890	2907	2885	2903	13,310,200	+23.93(+0.83%)
Jan 28, 2014	2889	2896	2866	2879	13,349,200	+0.00(+0.00%)
Jan 27, 2014	2889	2896	2866	2879	0	-11.29(-0.39%)
Jan 25, 2014	2953	2954	2887	2890	16,605,400	-62.02(-2.10%)
Jan 24, 2014	2955	2976	2947	2952	11,769,400	-0.41(-0.01%)
Jan 23, 2014	2967	2973	2946	2952	9,062,100	-6.47(-0.22%)
Jan 22, 2014	2966	2970	2953	2959	12,668,100	-5.49(-0.19%)
Jan 21, 2014	2966	2968	2953	2964	7,219,300	+0.00(+0.00%)
Jan 20, 2014	2966	2968	2953	2964	0	-4.83(-0.16%)
Jan 18, 2014	2962	2975	2961	2969	18,808,100	+4.35(+0.15%)
Jan 17, 2014	2962	2972	2959	2965	10,566,000	+6.82(+0.23%)
Jan 16, 2014	2950	2958	2942	2958	12,240,000	+17.19(+0.58%)
Jan 15, 2014	2925	2944	2915	2941	10,843,800	-3.69(-0.13%)
Jan 14, 2014	2941	2947	2934	2944	9,097,400	+0.00(+0.00%)
Jan 13, 2014	2941	2947	2934	2944	0	+9.59(+0.33%)
Jan 12, 2014	2940	2953	2932	2935	0	+0.00(+0.00%)
Jan 11, 2014	2940	2953	2932	2935	12,301,000	+6.17(+0.21%)
Jan 10, 2014	2931	2942	2921	2929	12,749,000	-4.01(-0.14%)
Jan 09, 2014	2915	2933	2910	2933	13,818,500	+21.16(+0.73%)
Jan 08, 2014	2899	2917	2886	2912	11,339,700	+18.61(+0.64%)
Jan 07, 2014	2904	2913	2891	2893	9,400,400	+0.00(+0.00%)
Jan 06, 2014	2904	2913	2891	2893	0	-11.03(-0.38%)
Jan 05, 2014	2883	2909	2877	2904	0	+0.00(+0.00%)
Jan 04, 2014	2883	2909	2877	2904	6,688,500	+23.54(+0.82%)
Jan 03, 2014	2929	2932	2880	2880	10,043,400	+0.00(+0.00%)
Jan 02, 2014	2929	2932	2880	2880	0	-43.37(-1.48%)
Jan 01, 2014	2913	2924	2912	2924	2,090,100	+8.49(+0.29%)
Dec 31, 2013	2922	2930	2914	2915	7,691,400	+0.00(+0.00%)
Dec 30, 2013	2922	2930	2914	2915	0	-5.72(-0.20%)
Dec 29, 2013	2905	2921	2905	2921	0	+0.00(+0.00%)
Dec 28, 2013	2905	2921	2905	2921	8,046,900	+0.00(+0.00%)
Dec 27, 2013	2905	2921	2905	2921	0	+21.63(+0.75%)
Dec 26, 2013	2891	2899	2889	2899	0	+0.00(+0.00%)
Dec 25, 2013	2891	2899	2889	2899	1,923,700	+11.84(+0.41%)
Dec 24, 2013	2872	2888	2871	2888	7,602,500	+0.00(+0.00%)
Dec 23, 2013	2872	2888	2871	2888	0	+17.91(+0.62%)
Dec 22, 2013	2843	2870	2842	2870	0	+0.00(+0.00%)
Dec 21, 2013	2843	2870	2842	2870	20,366,300	+30.31(+1.07%)
Dec 20, 2013	2820	2839	2819	2839	14,915,800	+44.67(+1.60%)
Dec 19, 2013	2783	2799	2778	2795	14,294,700	+32.78(+1.19%)
Dec 18, 2013	2786	2792	2762	2762	11,071,900	-22.26(-0.80%)
Dec 17, 2013	2753	2788	2753	2784	10,745,700	+0.00(+0.00%)
Dec 16, 2013	2753	2788	2753	2784	0	+32.36(+1.18%)
Dec 15, 2013	2761	2771	2747	2752	0	+0.00(+0.00%)
Dec 14, 2013	2761	2771	2747	2752	8,587,800	-12.49(-0.45%)
Dec 13, 2013	2776	2780	2761	2764	10,969,400	-13.86(-0.50%)
Dec 12, 2013	2792	2805	2778	2778	9,083,000	-12.45(-0.45%)
Dec 11, 2013	2799	2815	2786	2791	8,441,600	-9.12(-0.33%)
Dec 10, 2013	2809	2809	2785	2800	12,244,800	+0.00(+0.00%)
Dec 09, 2013	2809	2809	2785	2800	0	+9.49(+0.34%)
Dec 08, 2013	2776	2791	2760	2790	0	+0.00(+0.00%)
Dec 07, 2013	2776	2791	2760	2790	10,832,000	+24.05(+0.87%)
Dec 06, 2013	2787	2791	2766	2766	12,183,200	-22.63(-0.81%)
Dec 05, 2013	2811	2813	2779	2789	11,821,400	-16.16(-0.58%)
Dec 04, 2013	2854	2855	2805	2805	12,071,700	-53.13(-1.86%)
Dec 03, 2013	2870	2875	2854	2858	11,402,900	+0.00(+0.00%)
Dec 02, 2013	2870	2875	2854	2858	0	-12.78(-0.45%)
Dec 01, 2013	2865	2876	2863	2871	0	+0.00(+0.00%)
Nov 30, 2013	2865	2876	2863	2871	7,991,300	+4.28(+0.15%)
Nov 29, 2013	2867	2876	2862	2867	7,895,000	-3.22(-0.11%)
Nov 28, 2013	2860	2873	2858	2870	9,795,900	+14.18(+0.50%)
Nov 27, 2013	2856	2867	2851	2856	14,104,100	-3.94(-0.14%)
Nov 26, 2013	2854	2863	2852	2860	8,408,900	+0.00(+0.00%)
Nov 25, 2013	2854	2863	2852	2860	0	+18.93(+0.67%)
Nov 24, 2013	2849	2857	2828	2841	0	+0.00(+0.00%)
Nov 23, 2013	2849	2857	2828	2841	10,254,200	-6.02(-0.21%)
Nov 22, 2013	2846	2852	2835	2847	10,777,300	-6.27(-0.22%)
Nov 21, 2013	2855	2860	2839	2853	11,992,300	-6.61(-0.23%)
Nov 20, 2013	2867	2873	2850	2860	13,681,200	-15.66(-0.54%)
Nov 19, 2013	2874	2885	2865	2875	10,944,000	+0.00(+0.00%)
Nov 18, 2013	2874	2885	2865	2875	0	-2.45(-0.09%)
Nov 17, 2013	2878	2886	2869	2878	0	+0.00(+0.00%)
Nov 16, 2013	2878	2886	2869	2878	14,947,600	-19.02(-0.66%)
Nov 15, 2013	2893	2901	2882	2897	15,070,100	+17.75(+0.62%)
Nov 14, 2013	2889	2898	2856	2879	15,939,000	-18.58(-0.64%)
Nov 13, 2013	2910	2914	2894	2898	9,404,300	-17.17(-0.59%)
Nov 12, 2013	2905	2915	2894	2915	8,444,500	+0.00(+0.00%)
Nov 11, 2013	2905	2915	2894	2915	0	+19.12(+0.66%)
Nov 10, 2013	2896	2898	2868	2896	0	+0.00(+0.00%)
Nov 09, 2013	2896	2898	2868	2896	11,656,200	-16.67(-0.57%)
Nov 08, 2013	2933	2963	2907	2912	14,524,800	-20.22(-0.69%)
Nov 07, 2013	2911	2937	2911	2932	12,895,300	+36.72(+1.27%)
Nov 06, 2013	2907	2910	2882	2896	8,913,700	-7.45(-0.26%)
Nov 05, 2013	2897	2910	2896	2903	6,770,900	+0.00(+0.00%)
Nov 04, 2013	2897	2910	2896	2903	0	+14.51(+0.50%)
Nov 03, 2013	2908	2908	2884	2889	0	+0.00(+0.00%)
Nov 02, 2013	2908	2908	2884	2889	0	+0.00(+0.00%)
Nov 01, 2013	2908	2908	2884	2889	5,826,500	-15.67(-0.54%)
Oct 31, 2013	2874	2906	2874	2904	14,568,900	+22.00(+0.76%)
Oct 30, 2013	2899	2907	2876	2882	10,300,500	-21.48(-0.74%)
Oct 29, 2013	2879	2904	2877	2904	9,465,800	+24.64(+0.86%)
Oct 28, 2013	2891	2896	2873	2879	10,511,000	-6.58(-0.23%)
Oct 27, 2013	2889	2893	2872	2886	0	+0.00(+0.00%)
Oct 26, 2013	2889	2893	2872	2886	0	+0.00(+0.00%)
Oct 25, 2013	2889	2893	2872	2886	10,362,100	-20.11(-0.69%)
Oct 24, 2013	2897	2912	2895	2906	9,875,900	+9.40(+0.32%)
Oct 23, 2013	2896	2900	2886	2896	10,100,500	-12.44(-0.43%)
Oct 22, 2013	2898	2914	2894	2909	12,996,600	+5.55(+0.19%)
Oct 21, 2013	2898	2907	2892	2903	8,666,800	+8.25(+0.28%)
Oct 20, 2013	2889	2897	2886	2895	0	+0.00(+0.00%)
Oct 19, 2013	2889	2897	2886	2895	0	+0.00(+0.00%)
Oct 18, 2013	2889	2897	2886	2895	14,539,100	+14.81(+0.51%)
Oct 17, 2013	2890	2894	2868	2880	13,567,600	-12.76(-0.44%)
Oct 16, 2013	2871	2894	2866	2893	11,445,400	+19.27(+0.67%)
Oct 15, 2013	2850	2874	2849	2874	9,711,000	+41.23(+1.46%)
Oct 14, 2013	2822	2838	2819	2833	7,248,600	+1.91(+0.07%)
Oct 13, 2013	2842	2842	2825	2831	0	+0.00(+0.00%)
Oct 12, 2013	2842	2842	2825	2831	0	+0.00(+0.00%)
Oct 11, 2013	2842	2842	2825	2831	10,777,700	-12.58(-0.44%)
Oct 10, 2013	2802	2843	2796	2843	11,586,800	+54.25(+1.95%)
Oct 09, 2013	2790	2803	2782	2789	12,638,000	-0.62(-0.02%)
Oct 08, 2013	2807	2812	2790	2790	11,060,300	-18.19(-0.65%)
Oct 07, 2013	2810	2812	2785	2808	9,563,600	-4.78(-0.17%)
Oct 06, 2013	2795	2819	2786	2813	0	+0.00(+0.00%)
Oct 05, 2013	2795	2819	2786	2813	0	+0.00(+0.00%)
Oct 04, 2013	2795	2819	2786	2813	8,425,900	+16.21(+0.58%)
Oct 03, 2013	2824	2826	2791	2796	8,237,700	-23.30(-0.83%)
Oct 02, 2013	2822	2822	2801	2820	9,988,100	-9.71(-0.34%)
Oct 01, 2013	2801	2829	2801	2829	11,222,500	+27.11(+0.97%)
Sep 30, 2013	2798	2802	2785	2802	12,616,500	-15.90(-0.56%)
Sep 29, 2013	2824	2833	2805	2818	0	+0.00(+0.00%)
Sep 27, 2013	2824	2833	2805	2818	8,302,300	-8.87(-0.31%)
Sep 26, 2013	2823	2834	2807	2827	11,314,300	+4.59(+0.16%)
Sep 25, 2013	2824	2830	2813	2822	15,201,500	-1.62(-0.06%)
Sep 24, 2013	2821	2836	2819	2824	10,808,900	+2.05(+0.07%)
Sep 23, 2013	2838	2844	2817	2822	10,801,400	-14.61(-0.52%)
Sep 21, 2013	2832	2851	2832	2837	0	+0.00(+0.00%)
Sep 20, 2013	2832	2851	2832	2837	19,499,300	-4.67(-0.16%)
Sep 19, 2013	2858	2864	2837	2841	12,335,800	+10.14(+0.36%)
Sep 18, 2013	2811	2831	2811	2831	9,336,900	+19.79(+0.70%)
Sep 17, 2013	2821	2823	2808	2811	8,845,300	-11.15(-0.40%)
Sep 16, 2013	2814	2829	2814	2823	10,002,400	+26.93(+0.96%)
Sep 15, 2013	2786	2796	2780	2796	0	+0.00(+0.00%)
Sep 14, 2013	2786	2796	2780	2796	0	+0.00(+0.00%)
Sep 13, 2013	2786	2796	2780	2796	9,475,000	+7.50(+0.27%)
Sep 12, 2013	2791	2794	2776	2788	12,814,800	-1.76(-0.06%)
Sep 11, 2013	2772	2790	2770	2790	15,305,300	+19.72(+0.71%)
Sep 10, 2013	2751	2774	2751	2770	14,303,600	+37.69(+1.38%)
Sep 09, 2013	2730	2732	2715	2732	8,703,300	+1.35(+0.05%)
Sep 08, 2013	2708	2736	2700	2731	0	+0.00(+0.00%)
Sep 07, 2013	2708	2736	2700	2731	0	+0.00(+0.00%)
Sep 06, 2013	2708	2736	2700	2731	16,171,600	+14.81(+0.55%)
Sep 05, 2013	2708	2722	2692	2716	9,688,900	+17.65(+0.65%)
Sep 04, 2013	2707	2709	2669	2699	10,604,900	-8.57(-0.32%)
Sep 03, 2013	2719	2722	2685	2707	9,812,400	-2.26(-0.08%)
Sep 02, 2013	2697	2721	2697	2709	7,464,200	+36.04(+1.35%)
Sep 01, 2013	2707	2710	2673	2673	0	+0.00(+0.00%)
Aug 31, 2013	2707	2710	2673	2673	0	+0.00(+0.00%)
Aug 30, 2013	2707	2710	2673	2673	12,537,000	-41.70(-1.54%)
Aug 29, 2013	2712	2720	2702	2715	9,105,400	+16.33(+0.61%)
Aug 28, 2013	2699	2703	2675	2699	14,044,700	+0.46(+0.02%)
Aug 27, 2013	2759	2766	2698	2698	12,687,000	-71.47(-2.58%)
Aug 26, 2013	2788	2788	2761	2770	4,703,400	-18.65(-0.67%)
Aug 25, 2013	2783	2791	2768	2788	0	+0.00(+0.00%)
Aug 24, 2013	2783	2791	2768	2788	0	+0.00(+0.00%)
Aug 23, 2013	2783	2791	2768	2788	7,469,600	+10.23(+0.37%)
Aug 22, 2013	2753	2785	2752	2778	10,364,700	+27.49(+1.00%)
Aug 21, 2013	2765	2776	2747	2751	8,691,000	-15.74(-0.57%)
Aug 20, 2013	2785	2787	2749	2766	10,765,200	-33.48(-1.20%)
Aug 19, 2013	2819	2821	2797	2800	6,997,200	-23.84(-0.84%)
Aug 18, 2013	2806	2824	2800	2824	0	+0.00(+0.00%)
Aug 17, 2013	2806	2824	2800	2824	0	+0.00(+0.00%)
Aug 16, 2013	2806	2824	2800	2824	9,648,300	+12.85(+0.46%)
Aug 15, 2013	2825	2827	2791	2811	7,569,400	-18.84(-0.67%)
Aug 14, 2013	2832	2837	2823	2830	8,508,700	-2.54(-0.09%)
Aug 13, 2013	2824	2835	2820	2832	8,508,000	+13.94(+0.49%)
Aug 12, 2013	2813	2822	2801	2818	11,681,400	+10.71(+0.38%)
Aug 11, 2013	2808	2815	2793	2808	0	+0.00(+0.00%)
Aug 10, 2013	2808	2815	2793	2808	0	+0.00(+0.00%)
Aug 09, 2013	2808	2815	2793	2808	14,984,700	+2.75(+0.10%)
Aug 08, 2013	2764	2805	2764	2805	15,564,700	+56.00(+2.04%)
Aug 07, 2013	2734	2753	2729	2749	17,043,600	+3.04(+0.11%)
Aug 06, 2013	2765	2768	2733	2746	10,928,900	-20.66(-0.75%)
Aug 05, 2013	2762	2774	2760	2767	10,046,800	+6.34(+0.23%)
Aug 04, 2013	2732	2764	2730	2760	0	+0.00(+0.00%)
Aug 03, 2013	2732	2764	2730	2760	0	+0.00(+0.00%)
Aug 02, 2013	2732	2764	2730	2760	15,288,500	+42.79(+1.57%)
Aug 01, 2013	2676	2717	2675	2717	19,341,000	+54.73(+2.06%)
Jul 31, 2013	2637	2670	2637	2663	14,695,000	+26.72(+1.01%)
Jul 30, 2013	2642	2646	2630	2636	11,219,000	+11.91(+0.45%)
Jul 29, 2013	2646	2653	2619	2624	10,751,800	-14.94(-0.57%)
Jul 28, 2013	2655	2669	2634	2639	0	+0.00(+0.00%)
Jul 27, 2013	2655	2669	2634	2639	0	+0.00(+0.00%)
Jul 26, 2013	2655	2669	2634	2639	10,679,400	-4.74(-0.18%)
Jul 25, 2013	2666	2667	2631	2644	9,635,400	-22.00(-0.83%)
Jul 24, 2013	2635	2668	2635	2666	9,845,400	+37.61(+1.43%)
Jul 23, 2013	2643	2651	2628	2628	8,403,400	-7.22(-0.27%)
Jul 22, 2013	2645	2648	2633	2635	8,333,800	-14.82(-0.56%)
Jul 21, 2013	2649	2656	2639	2650	0	+0.00(+0.00%)
Jul 20, 2013	2649	2656	2639	2650	0	+0.00(+0.00%)
Jul 19, 2013	2649	2656	2639	2650	9,314,000	-0.84(-0.03%)
Jul 18, 2013	2623	2651	2620	2651	10,021,800	+15.87(+0.60%)
Jul 17, 2013	2631	2643	2612	2635	8,383,200	+12.32(+0.47%)
Jul 16, 2013	2645	2647	2621	2623	7,322,600	-22.16(-0.84%)
Jul 15, 2013	2633	2650	2630	2645	5,502,200	+14.87(+0.57%)
Jul 14, 2013	2645	2650	2625	2630	0	+0.00(+0.00%)
Jul 13, 2013	2645	2650	2625	2630	0	+0.00(+0.00%)
Jul 12, 2013	2645	2650	2625	2630	8,598,000	-7.34(-0.28%)
Jul 11, 2013	2633	2644	2632	2637	10,430,400	+25.80(+0.99%)
Jul 10, 2013	2601	2612	2586	2612	9,305,600	+8.56(+0.33%)
Jul 09, 2013	2585	2612	2585	2603	11,187,000	+20.92(+0.81%)
Jul 08, 2013	2553	2588	2552	2582	8,976,200	+42.76(+1.68%)
Jul 07, 2013	2574	2584	2536	2539	0	+0.00(+0.00%)
Jul 06, 2013	2574	2584	2536	2539	0	+0.00(+0.00%)
Jul 05, 2013	2574	2584	2536	2539	10,082,200	-28.70(-1.12%)
Jul 04, 2013	2524	2572	2517	2568	10,737,600	+55.25(+2.20%)
Jul 03, 2013	2502	2514	2473	2513	12,271,800	-7.12(-0.28%)
Jul 02, 2013	2540	2542	2510	2520	10,110,800	-12.14(-0.48%)

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.