Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	4261	4304	4255	4300	94,117,200	+25.78(+0.60%)
Oct 30, 2013	4273	4310	4265	4274	79,788,000	-3.98(-0.09%)
Oct 29, 2013	4242	4281	4242	4278	80,230,896	+26.48(+0.62%)
Oct 28, 2013	4288	4289	4236	4252	76,895,904	-20.70(-0.48%)
Oct 27, 2013	4248	4280	4242	4272	0	+0.00(+0.00%)
Oct 26, 2013	4248	4280	4242	4272	0	+0.00(+0.00%)
Oct 25, 2013	4249	4280	4242	4272	85,491,696	-3.38(-0.08%)
Oct 24, 2013	4272	4281	4260	4276	81,353,000	+15.03(+0.35%)
Oct 23, 2013	4272	4275	4250	4261	111,605,000	-34.77(-0.81%)
Oct 22, 2013	4266	4309	4263	4295	98,589,504	+18.51(+0.43%)
Oct 21, 2013	4286	4286	4268	4277	76,389,904	-9.11(-0.21%)
Oct 20, 2013	4260	4286	4247	4286	0	+0.00(+0.00%)
Oct 19, 2013	4260	4286	4247	4286	0	+0.00(+0.00%)
Oct 18, 2013	4260	4286	4247	4286	97,855,904	+46.39(+1.09%)
Oct 17, 2013	4234	4242	4205	4240	93,448,896	-4.08(-0.10%)
Oct 16, 2013	4231	4248	4213	4244	103,286,096	-12.30(-0.29%)
Oct 15, 2013	4239	4262	4232	4256	89,147,800	+33.06(+0.78%)
Oct 14, 2013	4206	4223	4193	4223	68,353,200	+2.98(+0.07%)
Oct 13, 2013	4228	4228	4209	4220	0	+0.00(+0.00%)
Oct 12, 2013	4228	4228	4209	4220	0	+0.00(+0.00%)
Oct 11, 2013	4227	4228	4209	4220	82,964,496	+1.87(+0.04%)
Oct 10, 2013	4156	4221	4148	4218	112,910,704	+91.06(+2.21%)
Oct 09, 2013	4127	4162	4114	4127	100,956,600	-6.48(-0.16%)
Oct 08, 2013	4161	4172	4133	4134	80,755,104	-32.05(-0.77%)
Oct 07, 2013	4145	4166	4106	4166	70,427,600	+1.33(+0.03%)
Oct 06, 2013	4128	4176	4125	4164	0	+0.00(+0.00%)
Oct 05, 2013	4128	4176	4125	4164	0	+0.00(+0.00%)
Oct 04, 2013	4127	4176	4125	4164	73,009,600	+36.27(+0.88%)
Oct 03, 2013	4159	4167	4125	4128	70,162,304	-30.18(-0.73%)
Oct 02, 2013	4178	4181	4137	4158	86,634,496	-38.44(-0.92%)
Oct 01, 2013	4152	4197	4150	4197	81,348,304	+53.16(+1.28%)
Sep 30, 2013	4142	4150	4120	4143	90,782,800	-43.33(-1.03%)
Sep 29, 2013	4190	4201	4164	4187	0	+0.00(+0.00%)
Sep 27, 2013	4193	4201	4164	4187	74,908,000	+0.05(+0.00%)
Sep 26, 2013	4199	4202	4171	4187	84,538,000	-8.63(-0.21%)
Sep 25, 2013	4185	4203	4172	4195	82,546,800	-0.26(-0.01%)
Sep 24, 2013	4175	4206	4174	4196	83,359,104	+23.53(+0.56%)
Sep 23, 2013	4207	4217	4163	4172	87,034,800	-31.58(-0.75%)
Sep 21, 2013	4196	4220	4194	4204	0	+0.00(+0.00%)
Sep 20, 2013	4195	4220	4194	4204	199,054,704	-2.38(-0.06%)
Sep 19, 2013	4228	4228	4189	4206	121,735,400	+35.64(+0.85%)
Sep 18, 2013	4147	4170	4134	4170	78,450,600	+24.89(+0.60%)
Sep 17, 2013	4142	4156	4131	4146	79,838,200	-6.71(-0.16%)
Sep 16, 2013	4154	4163	4138	4152	92,101,800	+37.72(+0.92%)
Sep 15, 2013	4101	4117	4096	4114	0	+0.00(+0.00%)
Sep 14, 2013	4101	4117	4096	4114	0	+0.00(+0.00%)
Sep 13, 2013	4102	4117	4096	4114	80,926,400	+7.87(+0.19%)
Sep 12, 2013	4118	4121	4095	4107	115,335,800	-12.48(-0.30%)
Sep 11, 2013	4107	4123	4101	4119	94,463,296	+2.47(+0.06%)
Sep 10, 2013	4071	4120	4067	4117	113,480,600	+76.31(+1.89%)
Sep 09, 2013	4046	4048	4023	4040	76,420,304	-8.86(-0.22%)
Sep 08, 2013	4000	4049	3986	4049	0	+0.00(+0.00%)
Sep 07, 2013	4000	4049	3986	4049	0	+0.00(+0.00%)
Sep 06, 2013	4001	4049	3986	4049	111,738,400	+42.39(+1.06%)
Sep 05, 2013	3986	4010	3968	4007	103,932,096	+26.38(+0.66%)
Sep 04, 2013	3982	3988	3928	3980	83,843,400	+6.35(+0.16%)
Sep 03, 2013	4015	4015	3951	3974	93,598,000	-31.94(-0.80%)
Sep 02, 2013	3975	4014	3975	4006	67,423,200	+72.23(+1.84%)
Sep 01, 2013	3986	3989	3934	3934	0	+0.00(+0.00%)
Aug 31, 2013	3986	3989	3934	3934	0	+0.00(+0.00%)
Aug 30, 2013	3986	3989	3934	3934	93,756,496	-52.57(-1.32%)
Aug 29, 2013	3981	3990	3951	3986	81,767,504	+25.89(+0.65%)
Aug 28, 2013	3955	3976	3935	3960	110,503,104	-8.27(-0.21%)
Aug 27, 2013	4049	4062	3969	3969	108,198,400	-98.40(-2.42%)
Aug 26, 2013	4073	4073	4038	4067	36,474,700	-2.34(-0.06%)
Aug 25, 2013	4059	4074	4026	4069	0	+0.00(+0.00%)
Aug 24, 2013	4059	4074	4026	4069	0	+0.00(+0.00%)
Aug 23, 2013	4059	4074	4026	4069	60,975,400	+10.35(+0.25%)
Aug 22, 2013	4018	4072	4018	4059	78,639,800	+44.03(+1.10%)
Aug 21, 2013	4042	4048	4015	4015	67,324,800	-13.84(-0.34%)
Aug 20, 2013	4067	4068	4005	4029	99,059,504	-55.05(-1.35%)
Aug 19, 2013	4122	4122	4081	4084	63,656,900	-39.91(-0.97%)
Aug 18, 2013	4093	4124	4078	4124	0	+0.00(+0.00%)
Aug 17, 2013	4093	4124	4078	4124	0	+0.00(+0.00%)
Aug 16, 2013	4093	4124	4078	4124	81,788,800	+30.69(+0.75%)
Aug 15, 2013	4109	4112	4055	4093	67,105,100	-21.00(-0.51%)
Aug 14, 2013	4099	4122	4092	4114	72,401,696	+21.70(+0.53%)
Aug 13, 2013	4082	4092	4075	4092	73,464,096	+20.82(+0.51%)
Aug 12, 2013	4081	4089	4049	4072	71,797,904	-4.87(-0.12%)
Aug 11, 2013	4075	4088	4050	4077	0	+0.00(+0.00%)
Aug 10, 2013	4075	4088	4050	4077	0	+0.00(+0.00%)
Aug 09, 2013	4074	4088	4050	4077	87,489,200	+12.23(+0.30%)
Aug 08, 2013	4046	4070	4033	4064	81,525,104	+25.83(+0.64%)
Aug 07, 2013	4025	4044	4011	4038	84,145,296	+5.92(+0.15%)
Aug 06, 2013	4051	4065	4014	4033	102,019,000	-17.40(-0.43%)
Aug 05, 2013	4049	4063	4040	4050	75,312,496	+4.32(+0.11%)
Aug 04, 2013	4060	4060	4028	4046	0	+0.00(+0.00%)
Aug 03, 2013	4060	4060	4028	4046	0	+0.00(+0.00%)
Aug 02, 2013	4059	4060	4028	4046	90,971,296	+2.92(+0.07%)

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.