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

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.