Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.