Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	2522	2529	2518	2529	0	+0.00(+0.00%)
May 30, 2014	2522	2529	2518	2529	12,664,400	+8.26(+0.33%)
May 29, 2014	2516	2527	2511	2521	0	+0.00(+0.00%)
May 28, 2014	2516	2527	2511	2521	6,190,200	+6.28(+0.25%)
May 27, 2014	2492	2516	2492	2515	5,145,700	+22.69(+0.91%)
May 26, 2014	2463	2495	2461	2492	3,451,000	+30.56(+1.24%)
May 25, 2014	2437	2462	2437	2462	0	+0.00(+0.00%)
May 24, 2014	2437	2462	2437	2462	0	+0.00(+0.00%)
May 23, 2014	2437	2462	2437	2462	4,795,600	+24.11(+0.99%)
May 22, 2014	2398	2441	2396	2437	5,364,600	+39.98(+1.67%)
May 21, 2014	2393	2403	2382	2397	5,948,400	+4.68(+0.20%)
May 20, 2014	2405	2406	2392	2393	4,202,100	-12.15(-0.51%)
May 19, 2014	2398	2420	2393	2405	4,116,000	+7.47(+0.31%)
May 18, 2014	2413	2421	2378	2397	0	+0.00(+0.00%)
May 17, 2014	2413	2421	2378	2397	0	+0.00(+0.00%)
May 16, 2014	2413	2421	2378	2397	6,525,200	-15.53(-0.64%)
May 15, 2014	2468	2481	2408	2413	8,656,800	-55.53(-2.25%)
May 14, 2014	2480	2489	2468	2469	4,503,300	-9.88(-0.40%)
May 13, 2014	2492	2508	2477	2478	6,515,000	-14.29(-0.57%)
May 12, 2014	2482	2497	2479	2493	4,122,900	+10.44(+0.42%)
May 11, 2014	2488	2495	2474	2482	0	+0.00(+0.00%)
May 10, 2014	2488	2495	2474	2482	0	+0.00(+0.00%)
May 09, 2014	2488	2495	2474	2482	4,463,500	-6.66(-0.27%)
May 08, 2014	2470	2498	2470	2489	7,067,100	+18.16(+0.74%)
May 07, 2014	2480	2480	2459	2471	6,339,800	-9.55(-0.39%)
May 06, 2014	2501	2512	2472	2480	5,742,500	-21.75(-0.87%)
May 05, 2014	2528	2528	2494	2502	3,673,500	-25.47(-1.01%)
May 04, 2014	2526	2530	2513	2528	0	+0.00(+0.00%)
May 03, 2014	2526	2530	2513	2528	0	+0.00(+0.00%)
May 02, 2014	2526	2530	2513	2528	5,891,000	+2.29(+0.09%)
May 01, 2014	2527	2531	2518	2525	0	+0.00(+0.00%)
Apr 30, 2014	2527	2531	2518	2525	6,207,400	-1.77(-0.07%)
Apr 29, 2014	2481	2527	2481	2527	7,443,200	+46.88(+1.89%)
Apr 28, 2014	2476	2488	2467	2480	11,653,400	+2.39(+0.10%)
Apr 27, 2014	2516	2516	2476	2478	0	+0.00(+0.00%)
Apr 26, 2014	2516	2516	2476	2478	0	+0.00(+0.00%)
Apr 25, 2014	2516	2516	2476	2478	8,023,600	-39.55(-1.57%)
Apr 24, 2014	2521	2542	2494	2517	9,091,700	-4.83(-0.19%)
Apr 23, 2014	2518	2530	2512	2522	4,818,100	+4.14(+0.16%)
Apr 22, 2014	2477	2518	2476	2518	5,570,400	+42.26(+1.71%)
Apr 21, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 20, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 19, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 18, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 17, 2014	2466	2476	2457	2476	4,386,200	+10.02(+0.41%)
Apr 16, 2014	2441	2468	2441	2466	4,275,800	+25.28(+1.04%)
Apr 15, 2014	2470	2481	2435	2440	4,606,300	-29.22(-1.18%)
Apr 14, 2014	2498	2498	2448	2470	5,338,000	-28.32(-1.13%)
Apr 13, 2014	2519	2520	2481	2498	0	+0.00(+0.00%)
Apr 12, 2014	2519	2520	2481	2498	0	+0.00(+0.00%)
Apr 11, 2014	2519	2520	2481	2498	4,142,700	-21.33(-0.85%)
Apr 10, 2014	2534	2555	2512	2519	5,209,200	-15.65(-0.62%)
Apr 09, 2014	2499	2539	2496	2535	4,982,100	+35.58(+1.42%)
Apr 08, 2014	2530	2538	2478	2499	4,717,600	-30.91(-1.22%)
Apr 07, 2014	2581	2581	2526	2530	4,412,500	-51.22(-1.98%)
Apr 06, 2014	2571	2585	2568	2581	0	+0.00(+0.00%)
Apr 05, 2014	2571	2585	2568	2581	0	+0.00(+0.00%)
Apr 04, 2014	2571	2585	2568	2581	3,499,800	+10.76(+0.42%)
Apr 03, 2014	2555	2573	2546	2571	3,653,300	+14.38(+0.56%)
Apr 02, 2014	2556	2571	2553	2556	3,972,100	+1.30(+0.05%)
Apr 01, 2014	2524	2563	2523	2555	5,418,500	+31.21(+1.24%)
Mar 31, 2014	2482	2524	2482	2524	5,533,100	+41.98(+1.69%)
Mar 30, 2014	2459	2484	2459	2482	0	+0.00(+0.00%)
Mar 29, 2014	2459	2484	2459	2482	0	+0.00(+0.00%)
Mar 28, 2014	2459	2484	2459	2482	4,292,700	+23.01(+0.94%)
Mar 27, 2014	2483	2492	2449	2459	5,520,200	-24.63(-0.99%)
Mar 26, 2014	2453	2489	2453	2483	4,913,800	+30.35(+1.24%)
Mar 25, 2014	2437	2458	2432	2453	5,310,300	+18.77(+0.77%)
Mar 24, 2014	2474	2480	2430	2434	5,864,400	-40.16(-1.62%)
Mar 23, 2014	2476	2490	2460	2474	0	+0.00(+0.00%)
Mar 22, 2014	2476	2490	2460	2474	0	+0.00(+0.00%)
Mar 21, 2014	2476	2490	2460	2474	18,306,300	+3.13(+0.13%)
Mar 20, 2014	2484	2484	2453	2471	5,556,700	-12.32(-0.50%)
Mar 19, 2014	2477	2506	2477	2484	5,014,300	+6.99(+0.28%)
Mar 18, 2014	2435	2494	2432	2477	5,775,500	+42.63(+1.75%)
Mar 17, 2014	2387	2440	2387	2434	5,262,500	+47.11(+1.97%)
Mar 15, 2014	2408	2408	2371	2387	0	+0.00(+0.00%)
Mar 14, 2014	2408	2408	2371	2387	8,292,700	-20.82(-0.86%)
Mar 13, 2014	2452	2465	2408	2408	5,699,700	-44.23(-1.80%)
Mar 12, 2014	2488	2494	2439	2452	7,888,400	-37.35(-1.50%)
Mar 11, 2014	2509	2527	2489	2489	5,022,100	-19.84(-0.79%)
Mar 10, 2014	2541	2541	2509	2509	4,776,400	-33.17(-1.30%)
Mar 09, 2014	2577	2579	2540	2542	0	+0.00(+0.00%)
Mar 08, 2014	2577	2579	2540	2542	5,089,700	-34.90(-1.35%)
Mar 07, 2014	2545	2582	2545	2577	6,044,600	+31.56(+1.24%)
Mar 06, 2014	2548	2554	2538	2546	4,773,700	-2.50(-0.10%)
Mar 05, 2014	2497	2556	2497	2548	6,999,400	+53.83(+2.16%)
Mar 04, 2014	2587	2587	2484	2494	12,376,500	+0.00(+0.00%)
Mar 03, 2014	2587	2587	2484	2494	0	-93.48(-3.61%)
Mar 02, 2014	2645	2648	2566	2588	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.