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

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.