Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	2832	2875	2815	2820	250	-12.00(-0.42%)
Jul 30, 2013	2787	2899	2787	2832	209	+61.66(+2.23%)
Jul 29, 2013	2830	2835	2762	2770	699	-72.70(-2.56%)
Jul 26, 2013	2885	2894	2804	2843	197	-47.98(-1.66%)
Jul 25, 2013	2860	2925	2835	2891	482	+31.02(+1.08%)
Jul 24, 2013	2913	2913	2835	2860	399	-34.95(-1.21%)
Jul 23, 2013	2925	2932	2867	2895	470	-28.37(-0.97%)
Jul 22, 2013	2914	2925	2861	2923	303	+19.36(+0.67%)
Jul 19, 2013	2907	2914	2801	2904	358	-8.95(-0.31%)
Jul 18, 2013	2876	2915	2874	2913	480	+48.12(+1.68%)
Jul 17, 2013	2821	2880	2810	2865	590	+61.79(+2.20%)
Jul 16, 2013	2806	2815	2755	2803	270	-8.88(-0.32%)
Jul 15, 2013	2772	2822	2757	2812	181	+39.48(+1.42%)
Jul 12, 2013	2820	2825	2755	2772	299	-31.57(-1.13%)
Jul 11, 2013	2790	2820	2769	2804	439	+49.97(+1.81%)
Jul 10, 2013	2755	2787	2740	2754	549	-6.28(-0.23%)
Jul 09, 2013	2800	2795	2740	2760	645	-34.75(-1.24%)
Jul 08, 2013	2766	2812	2766	2795	494	+29.37(+1.06%)
Jul 05, 2013	2760	2773	2750	2766	230	+35.66(+1.31%)
Jul 03, 2013	2723	2755	2710	2730	210	+4.95(+0.18%)
Jul 02, 2013	2708	2758	2708	2725	605	+8.63(+0.32%)
Jul 01, 2013	2716	2783	2645	2716	971	+8.42(+0.31%)
Jun 28, 2013	2674	2760	2665	2708	2,851	+13.15(+0.49%)
Jun 27, 2013	2683	2755	2653	2695	857	+17.08(+0.64%)
Jun 26, 2013	2706	2710	2663	2678	340	-19.23(-0.71%)
Jun 25, 2013	2626	2715	2618	2697	982	+82.99(+3.17%)
Jun 24, 2013	2626	2696	2605	2614	1,056	-24.98(-0.95%)
Jun 21, 2013	2684	2765	2602	2639	2,238	-36.05(-1.35%)
Jun 20, 2013	2714	2730	2665	2675	1,021	-62.79(-2.29%)
Jun 19, 2013	2757	2769	2736	2738	401	-12.16(-0.44%)
Jun 18, 2013	2704	2750	2700	2750	441	+57.64(+2.14%)
Jun 17, 2013	2671	2713	2667	2692	368	+31.50(+1.18%)
Jun 14, 2013	2704	2710	2614	2661	449	-39.15(-1.45%)
Jun 13, 2013	2680	2713	2671	2700	581	+28.09(+1.05%)
Jun 12, 2013	2678	2750	2650	2672	510	-0.09(-0.00%)
Jun 11, 2013	2630	2697	2620	2672	674	+23.96(+0.90%)
Jun 10, 2013	2608	2658	2575	2648	1,128	+53.26(+2.05%)
Jun 07, 2013	2602	2635	2535	2595	1,216	-7.22(-0.28%)
Jun 06, 2013	2660	2703	2570	2602	1,288	-63.75(-2.39%)
Jun 05, 2013	2730	2740	2661	2666	2,136	-94.25(-3.41%)
Jun 04, 2013	2655	2760	2516	2760	9,281	+116.00(+4.39%)
Jun 03, 2013	2716	2716	2605	2644	2,705	-111.28(-4.04%)
May 31, 2013	2747	2765	2706	2755	1,093	-11.72(-0.42%)
May 30, 2013	2757	2775	2746	2767	247	+21.01(+0.77%)
May 29, 2013	2769	2769	2741	2746	235	-36.85(-1.32%)
May 28, 2013	2726	2798	2717	2783	835	+82.84(+3.07%)
May 24, 2013	2692	2709	2670	2700	202	+4.99(+0.19%)
May 23, 2013	2655	2726	2641	2695	471	+33.01(+1.24%)
May 22, 2013	2680	2715	2657	2662	417	-18.01(-0.67%)
May 21, 2013	2700	2709	2680	2680	454	-27.99(-1.03%)
May 20, 2013	2692	2739	2680	2708	652	+18.00(+0.67%)
May 17, 2013	2721	2745	2687	2690	678	-30.00(-1.10%)
May 16, 2013	2753	2794	2710	2720	258	-46.00(-1.66%)
May 15, 2013	2755	2781	2742	2766	516	+27.03(+0.99%)
May 13, 2013	2774	2820	2720	2739	584	-35.02(-1.26%)
May 10, 2013	2808	2825	2752	2774	190	-38.06(-1.35%)
May 09, 2013	2819	2837	2765	2812	600	-13.87(-0.49%)
May 08, 2013	2781	2826	2766	2826	664	+47.92(+1.72%)
May 07, 2013	2741	2789	2651	2778	181	+33.00(+1.20%)
May 06, 2013	2763	2820	2704	2745	280	-18.44(-0.67%)
May 03, 2013	2733	2770	2724	2763	403	+39.45(+1.45%)
May 02, 2013	2643	2727	2630	2724	534	+100.71(+3.84%)
May 01, 2013	2739	2758	2605	2623	957	-122.70(-4.47%)
Apr 30, 2013	2720	2747	2700	2746	419	+20.98(+0.77%)
Apr 29, 2013	2718	2735	2700	2725	349	+25.01(+0.93%)
Apr 26, 2013	2712	2716	2671	2700	599	-12.01(-0.44%)
Apr 25, 2013	2699	2728	2691	2712	542	+14.77(+0.55%)
Apr 24, 2013	2714	2785	2697	2697	248	-30.77(-1.13%)
Apr 23, 2013	2711	2740	2700	2728	358	+40.45(+1.51%)
Apr 22, 2013	2675	2713	2650	2688	561	-17.25(-0.64%)
Apr 19, 2013	2669	2730	2665	2705	574	+30.80(+1.15%)
Apr 18, 2013	2677	2689	2650	2674	469	+6.12(+0.23%)
Apr 17, 2013	2703	2725	2662	2668	698	-44.12(-1.63%)
Apr 16, 2013	2703	2720	2686	2712	467	+32.54(+1.21%)
Apr 15, 2013	2749	2749	2665	2679	874	-69.54(-2.53%)
Apr 12, 2013	2751	2764	2738	2749	403	-12.35(-0.45%)
Apr 11, 2013	2763	2770	2754	2761	210	-4.60(-0.17%)
Apr 10, 2013	2783	2793	2750	2766	652	-16.91(-0.61%)
Apr 09, 2013	2759	2817	2739	2783	570	+23.86(+0.86%)
Apr 08, 2013	2740	2779	2681	2759	466	+17.32(+0.63%)
Apr 05, 2013	2752	2769	2720	2742	275	-50.32(-1.80%)
Apr 04, 2013	2783	2805	2750	2792	341	+45.04(+1.64%)
Apr 03, 2013	2726	2850	2700	2747	1,116	+31.97(+1.18%)
Apr 02, 2013	2794	2798	2710	2715	600	-55.01(-1.99%)
Apr 01, 2013	2843	2843	2736	2770	684	-29.99(-1.07%)
Mar 28, 2013	2890	2890	2800	2800	582	-81.95(-2.84%)
Mar 27, 2013	2775	2906	2770	2882	434	+86.05(+3.08%)
Mar 26, 2013	2798	2805	2775	2796	194	+0.89(+0.03%)
Mar 25, 2013	2801	2809	2678	2795	217	-8.00(-0.29%)
Mar 22, 2013	2811	2830	2797	2803	660	+0.99(+0.04%)
Mar 21, 2013	2826	2850	2793	2802	321	-47.94(-1.68%)
Mar 20, 2013	2870	2870	2820	2850	203	+0.05(+0.00%)
Mar 19, 2013	2810	2934	2800	2850	1,039	+53.64(+1.92%)
Mar 18, 2013	2803	2844	2790	2796	295	-33.74(-1.19%)
Mar 15, 2013	2846	2865	2809	2830	1,062	-28.00(-0.98%)
Mar 14, 2013	2826	2865	2811	2858	576	+29.00(+1.03%)
Mar 13, 2013	2809	2835	2802	2829	262	+28.98(+1.03%)
Mar 12, 2013	2808	2828	2800	2800	170	-26.98(-0.95%)
Mar 11, 2013	2817	2845	2810	2827	509	+11.12(+0.39%)
Mar 08, 2013	2828	2853	2800	2816	1,038	-18.12(-0.64%)
Mar 07, 2013	2818	2875	2760	2834	1,047	+9.00(+0.32%)
Mar 06, 2013	2822	2835	2806	2825	639	+18.75(+0.67%)
Mar 05, 2013	2790	2832	2790	2806	418	-8.75(-0.31%)
Mar 04, 2013	2824	2859	2773	2815	558	-7.45(-0.26%)
Mar 01, 2013	2825	2835	2805	2822	249	-30.54(-1.07%)
Feb 28, 2013	2770	2861	2760	2853	663	+53.01(+1.89%)
Feb 27, 2013	2718	2818	2718	2800	492	+72.01(+2.64%)
Feb 26, 2013	2661	2758	2661	2728	1,051	+84.60(+3.20%)
Feb 25, 2013	2763	2788	2643	2643	852	-139.64(-5.02%)
Feb 22, 2013	2781	2806	2766	2783	381	+3.01(+0.11%)
Feb 21, 2013	2804	2820	2770	2780	185	-15.00(-0.54%)
Feb 20, 2013	2858	2888	2795	2795	735	-55.00(-1.93%)
Feb 19, 2013	2850	2875	2831	2850	316	+19.18(+0.68%)
Feb 15, 2013	2852	2875	2802	2831	580	-18.18(-0.64%)
Feb 14, 2013	2796	2858	2795	2849	552	+55.01(+1.97%)
Feb 13, 2013	2758	2799	2756	2794	244	+45.99(+1.67%)
Feb 12, 2013	2728	2790	2721	2748	545	+30.20(+1.11%)
Feb 11, 2013	2725	2740	2702	2718	163	+1.00(+0.04%)
Feb 08, 2013	2692	2750	2692	2717	529	+16.88(+0.63%)
Feb 07, 2013	2710	2725	2674	2700	296	-37.11(-1.36%)
Feb 06, 2013	2693	2749	2659	2737	488	+70.72(+2.65%)
Feb 04, 2013	2626	2721	2626	2666	399	-18.82(-0.70%)
Feb 01, 2013	2698	2745	2651	2685	533	-18.18(-0.67%)
Jan 31, 2013	2644	2720	2644	2703	917	+63.59(+2.41%)
Jan 30, 2013	2674	2750	2622	2640	827	-59.26(-2.20%)
Jan 29, 2013	2625	2700	2600	2699	835	+74.27(+2.83%)
Jan 28, 2013	2559	2625	2540	2625	888	+62.57(+2.44%)
Jan 25, 2013	2551	2584	2520	2562	270	+23.79(+0.94%)
Jan 24, 2013	2536	2675	2510	2538	594	+5.35(+0.21%)
Jan 23, 2013	2554	2575	2506	2533	458	-21.31(-0.83%)
Jan 22, 2013	2526	2582	2505	2554	544	+22.30(+0.88%)
Jan 18, 2013	2543	2577	2530	2532	390	-36.99(-1.44%)
Jan 17, 2013	2510	2638	2510	2569	539	+65.00(+2.60%)
Jan 16, 2013	2521	2549	2500	2504	284	-16.00(-0.63%)
Jan 15, 2013	2530	2543	2500	2520	637	-23.00(-0.90%)
Jan 14, 2013	2559	2575	2519	2543	218	-17.00(-0.66%)
Jan 11, 2013	2589	2620	2544	2560	271	-29.00(-1.12%)
Jan 10, 2013	2585	2599	2557	2589	84	+20.00(+0.78%)
Jan 09, 2013	2591	2600	2553	2569	296	-23.71(-0.91%)
Jan 08, 2013	2522	2609	2518	2593	334	+77.68(+3.09%)
Jan 07, 2013	2598	2639	2510	2515	377	-93.97(-3.60%)
Jan 04, 2013	2616	2620	2548	2609	247	-6.49(-0.25%)
Jan 03, 2013	2638	2688	2550	2615	250	-27.15(-1.03%)
Jan 02, 2013	2580	2736	2530	2643	1,515	+112.76(+4.46%)
Dec 31, 2012	2510	2650	2450	2530	628	+29.88(+1.20%)
Dec 28, 2012	2495	2519	2475	2500	396	+1.47(+0.06%)
Dec 27, 2012	2571	2571	2425	2499	477	-65.43(-2.55%)
Dec 26, 2012	2637	2637	2557	2564	483	-73.15(-2.77%)
Dec 24, 2012	2552	2648	2545	2637	193	+87.11(+3.42%)
Dec 21, 2012	2698	2698	2510	2550	2,279	+66.41(+2.67%)
Dec 20, 2012	2456	2513	2441	2484	760	+29.46(+1.20%)
Dec 19, 2012	2527	2549	2450	2454	386	-65.06(-2.58%)
Dec 18, 2012	2448	2534	2438	2519	590	+68.19(+2.78%)
Dec 17, 2012	2423	2460	2400	2451	674	+30.04(+1.24%)
Dec 14, 2012	2411	2440	2380	2421	426	+10.96(+0.45%)
Dec 13, 2012	2386	2425	2358	2410	217	+21.73(+0.91%)
Dec 12, 2012	2380	2408	2361	2388	1,153	+8.27(+0.35%)
Dec 11, 2012	2409	2409	2355	2380	1,168	-23.25(-0.97%)
Dec 10, 2012	2403	2420	2390	2403	394	-2.49(-0.10%)
Dec 07, 2012	2432	2440	2393	2406	388	-9.75(-0.40%)
Dec 06, 2012	2363	2435	2350	2415	717	+45.49(+1.92%)
Dec 05, 2012	2531	2570	2370	2370	1,153	-159.00(-6.29%)
Dec 04, 2012	2541	2598	2441	2529	2,731	+168.64(+7.14%)
Nov 30, 2012	2340	2384	2330	2360	897	+19.37(+0.83%)
Nov 29, 2012	2375	2390	2332	2341	297	-11.01(-0.47%)
Nov 28, 2012	2349	2385	2329	2352	729	+2.00(+0.09%)
Nov 27, 2012	2255	2365	2255	2350	1,149	+93.71(+4.15%)
Nov 26, 2012	2230	2256	2218	2256	445	+26.05(+1.17%)
Nov 23, 2012	2193	2240	2193	2230	135	+35.21(+1.60%)
Nov 21, 2012	2154	2224	2108	2195	541	+50.48(+2.35%)
Nov 20, 2012	2152	2160	2085	2145	669	+2.55(+0.12%)
Nov 19, 2012	2226	2236	2117	2142	1,673	-57.00(-2.59%)
Nov 16, 2012	2192	2239	2161	2199	453	+0.00(+0.00%)
Nov 15, 2012	2209	2220	2177	2199	323	-8.31(-0.38%)
Nov 14, 2012	2230	2231	2201	2207	428	-22.69(-1.02%)
Nov 13, 2012	2210	2240	2210	2230	189	+16.00(+0.72%)
Nov 12, 2012	2245	2255	2210	2214	296	-30.98(-1.38%)
Nov 09, 2012	2231	2275	2231	2245	252	-0.02(-0.00%)
Nov 08, 2012	2261	2271	2236	2245	414	-13.00(-0.58%)
Nov 07, 2012	2280	2346	2255	2258	1,008	-95.00(-4.04%)
Nov 06, 2012	2338	2392	2328	2353	509	+23.06(+0.99%)
Nov 05, 2012	2239	2341	2232	2330	490	+98.84(+4.43%)
Nov 02, 2012	2320	2336	2221	2231	480	-82.90(-3.58%)
Nov 01, 2012	2283	2320	2283	2314	598	+32.67(+1.43%)
Oct 31, 2012	2242	2281	2200	2281	641	+39.77(+1.77%)
Oct 26, 2012	2241	2242	2242	2242	400	-3.25(-0.14%)
Oct 25, 2012	2240	2270	2221	2245	517	+34.82(+1.58%)
Oct 24, 2012	2223	2260	2194	2210	1,012	-9.01(-0.41%)
Oct 23, 2012	2219	2240	2200	2219	691	-32.00(-1.42%)
Oct 19, 2012	2256	2270	2235	2251	639	-18.31(-0.81%)
Oct 18, 2012	2300	2309	2263	2269	681	-39.69(-1.72%)
Oct 17, 2012	2308	2330	2295	2309	346	+10.03(+0.44%)
Oct 16, 2012	2317	2323	2285	2299	327	-9.03(-0.39%)
Oct 15, 2012	2294	2353	2282	2308	420	+16.00(+0.70%)
Oct 12, 2012	2318	2325	2285	2292	370	-18.20(-0.79%)
Oct 11, 2012	2300	2339	2280	2310	493	+20.30(+0.89%)
Oct 10, 2012	2308	2311	2280	2290	482	-7.11(-0.31%)
Oct 09, 2012	2329	2345	2280	2297	653	-37.99(-1.63%)
Oct 08, 2012	2324	2352	2305	2335	546	+8.60(+0.37%)
Oct 05, 2012	2329	2353	2320	2326	529	+12.82(+0.55%)
Oct 04, 2012	2300	2325	2295	2314	645	+20.57(+0.90%)
Oct 03, 2012	2293	2320	2253	2293	534	-0.40(-0.02%)
Oct 02, 2012	2295	2300	2275	2293	828	+3.41(+0.15%)
Oct 01, 2012	2270	2302	2270	2290	881	+29.87(+1.32%)
Sep 28, 2012	2276	2290	2250	2260	612	-17.50(-0.77%)
Sep 27, 2012	2270	2296	2250	2278	1,279	+15.62(+0.69%)
Sep 26, 2012	2205	2295	2195	2262	698	+62.82(+2.86%)
Sep 25, 2012	2230	2280	2171	2199	997	-16.12(-0.73%)
Sep 24, 2012	2223	2265	2172	2215	752	-4.69(-0.21%)
Sep 21, 2012	2245	2281	2220	2220	1,648	+3.45(+0.16%)
Sep 20, 2012	2280	2295	2190	2217	845	-71.45(-3.12%)
Sep 19, 2012	2282	2321	2280	2288	461	+6.00(+0.26%)
Sep 18, 2012	2276	2290	2245	2282	644	-1.07(-0.05%)
Sep 17, 2012	2270	2324	2270	2283	733	+4.01(+0.18%)
Sep 14, 2012	2299	2335	2260	2279	1,248	-2.94(-0.13%)
Sep 13, 2012	2204	2297	2200	2282	931	+75.00(+3.40%)
Sep 12, 2012	2269	2275	2162	2207	508	-48.98(-2.17%)
Sep 11, 2012	2272	2272	2226	2256	733	+30.98(+1.39%)
Sep 10, 2012	2205	2230	2200	2225	488	+13.00(+0.59%)
Sep 07, 2012	2220	2220	2200	2212	773	-8.00(-0.36%)
Sep 06, 2012	2195	2220	2185	2220	974	+30.10(+1.37%)
Sep 05, 2012	2095	2191	2090	2190	983	+113.35(+5.46%)
Sep 04, 2012	2071	2106	2050	2077	998	-12.64(-0.61%)
Aug 31, 2012	2132	2135	2089	2089	589	-29.56(-1.40%)
Aug 30, 2012	2118	2135	2115	2119	228	-3.81(-0.18%)
Aug 29, 2012	2130	2135	2085	2123	968	+18.56(+0.88%)
Aug 27, 2012	2009	2120	1991	2104	1,022	+106.20(+5.32%)
Aug 24, 2012	2080	2112	1994	1998	2,055	-129.05(-6.07%)
Aug 23, 2012	2230	2230	2011	2127	3,532	-99.72(-4.48%)
Aug 22, 2012	2252	2260	2170	2227	605	-33.48(-1.48%)
Aug 21, 2012	2270	2270	2250	2260	421	-7.95(-0.35%)
Aug 20, 2012	2257	2275	2228	2268	293	+10.62(+0.47%)
Aug 17, 2012	2243	2270	2204	2257	311	+23.78(+1.06%)
Aug 16, 2012	2250	2252	2210	2234	401	-18.40(-0.82%)
Aug 15, 2012	2275	2310	2250	2252	519	-37.87(-1.65%)
Aug 14, 2012	2279	2290	2256	2290	789	+19.97(+0.88%)
Aug 13, 2012	2292	2300	2247	2270	761	-33.10(-1.44%)
Aug 10, 2012	2320	2320	2273	2303	199	-18.70(-0.81%)
Aug 09, 2012	2295	2335	2275	2322	446	+26.63(+1.16%)
Aug 08, 2012	2308	2309	2243	2295	595	-32.07(-1.38%)
Aug 07, 2012	2307	2340	2290	2327	498	+26.81(+1.17%)
Aug 06, 2012	2322	2322	2280	2300	425	-27.36(-1.18%)
Aug 03, 2012	2219	2350	2140	2328	1,658	+136.69(+6.24%)
Aug 02, 2012	2134	2210	2130	2191	810	+38.00(+1.76%)

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.