Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	2599	2601	2578	2582	7,790,400	-17.77(-0.68%)
Jan 30, 2014	2646	2693	2594	2600	7,488,800	-45.96(-1.74%)
Jan 29, 2014	2605	2646	2605	2646	5,132,000	+40.85(+1.57%)
Jan 28, 2014	2629	2629	2589	2605	6,616,100	+0.00(+0.00%)
Jan 27, 2014	2629	2629	2589	2605	0	-21.72(-0.83%)
Jan 25, 2014	2680	2686	2626	2627	9,183,800	-53.65(-2.00%)
Jan 24, 2014	2707	2720	2679	2680	13,589,900	-26.95(-1.00%)
Jan 23, 2014	2696	2711	2686	2707	6,428,900	+11.06(+0.41%)
Jan 22, 2014	2705	2708	2691	2696	3,812,200	-8.77(-0.32%)
Jan 21, 2014	2722	2724	2696	2705	4,292,700	+0.00(+0.00%)
Jan 20, 2014	2722	2724	2696	2705	0	-16.84(-0.62%)
Jan 18, 2014	2713	2723	2702	2722	6,079,800	+8.72(+0.32%)
Jan 17, 2014	2729	2730	2704	2713	8,316,400	-16.03(-0.59%)
Jan 16, 2014	2685	2729	2685	2729	8,010,400	+43.07(+1.60%)
Jan 15, 2014	2693	2693	2666	2686	5,821,000	-6.27(-0.23%)
Jan 14, 2014	2678	2700	2672	2692	5,335,500	+0.00(+0.00%)
Jan 13, 2014	2678	2700	2672	2692	0	+14.23(+0.53%)
Jan 12, 2014	2673	2688	2670	2678	0	+0.00(+0.00%)
Jan 11, 2014	2673	2688	2670	2678	4,729,800	+4.78(+0.18%)
Jan 10, 2014	2670	2682	2649	2673	7,609,700	+3.95(+0.15%)
Jan 09, 2014	2630	2673	2630	2669	7,357,400	+39.22(+1.49%)
Jan 08, 2014	2553	2631	2553	2630	6,811,000	+0.00(+0.00%)
Jan 07, 2014	2553	2631	2553	2630	0	+76.71(+3.00%)
Jan 06, 2014	2534	2564	2528	2553	0	+0.00(+0.00%)
Jan 05, 2014	2534	2564	2528	2553	0	+0.00(+0.00%)
Jan 04, 2014	2534	2564	2528	2553	3,541,100	+19.61(+0.77%)
Jan 03, 2014	2549	2566	2534	2534	3,522,200	+0.00(+0.00%)
Jan 02, 2014	2549	2566	2534	2534	0	-12.77(-0.50%)
Jan 01, 2014	2554	2563	2542	2547	0	+0.00(+0.00%)
Dec 31, 2013	2554	2563	2542	2547	3,081,900	+0.00(+0.00%)
Dec 30, 2013	2554	2563	2542	2547	0	-3.89(-0.15%)
Dec 29, 2013	2532	2558	2532	2550	0	+0.00(+0.00%)
Dec 28, 2013	2532	2558	2532	2550	2,639,100	+0.00(+0.00%)
Dec 27, 2013	2532	2558	2532	2550	0	+21.17(+0.84%)
Dec 26, 2013	2501	2530	2498	2529	0	+0.00(+0.00%)
Dec 25, 2013	2501	2530	2498	2529	0	+0.00(+0.00%)
Dec 24, 2013	2501	2530	2498	2529	2,892,700	+0.00(+0.00%)
Dec 23, 2013	2501	2530	2498	2529	0	+28.51(+1.14%)
Dec 22, 2013	2484	2509	2480	2501	0	+0.00(+0.00%)
Dec 21, 2013	2484	2509	2480	2501	12,362,300	+13.43(+0.54%)
Dec 20, 2013	2480	2513	2480	2487	3,701,200	+7.73(+0.31%)
Dec 19, 2013	2447	2486	2447	2480	4,593,600	+32.11(+1.31%)
Dec 18, 2013	2471	2478	2442	2447	5,452,200	-23.71(-0.96%)
Dec 17, 2013	2459	2476	2448	2471	5,914,300	+0.00(+0.00%)
Dec 16, 2013	2459	2476	2448	2471	0	+9.03(+0.37%)
Dec 15, 2013	2486	2490	2461	2462	0	+0.00(+0.00%)
Dec 14, 2013	2486	2490	2461	2462	4,478,100	-22.64(-0.91%)
Dec 13, 2013	2507	2507	2479	2485	4,387,400	-22.48(-0.90%)
Dec 12, 2013	2533	2536	2507	2507	3,751,400	-26.31(-1.04%)
Dec 11, 2013	2528	2541	2519	2534	4,379,000	+6.17(+0.24%)
Dec 10, 2013	2512	2527	2512	2527	3,951,800	+0.00(+0.00%)
Dec 09, 2013	2512	2527	2512	2527	0	+17.86(+0.71%)
Dec 08, 2013	2513	2515	2501	2510	0	+0.00(+0.00%)
Dec 07, 2013	2513	2515	2501	2510	4,143,900	-1.34(-0.05%)
Dec 06, 2013	2538	2539	2505	2511	5,835,700	-29.72(-1.17%)
Dec 05, 2013	2583	2583	2528	2541	6,078,500	-39.46(-1.53%)
Dec 04, 2013	2633	2635	2580	2580	5,937,300	-50.30(-1.91%)
Dec 03, 2013	2647	2647	2624	2630	4,064,400	+0.00(+0.00%)
Dec 02, 2013	2647	2647	2624	2630	0	-15.29(-0.58%)
Dec 01, 2013	2653	2653	2638	2646	0	+0.00(+0.00%)
Nov 30, 2013	2653	2653	2638	2646	4,538,200	-6.98(-0.26%)
Nov 29, 2013	2657	2660	2646	2653	2,932,300	-3.97(-0.15%)
Nov 28, 2013	2645	2657	2639	2657	3,936,800	+10.57(+0.40%)
Nov 27, 2013	2649	2652	2633	2646	11,627,900	-1.32(-0.05%)
Nov 26, 2013	2639	2657	2637	2647	4,616,100	+0.00(+0.00%)
Nov 25, 2013	2639	2657	2637	2647	0	+12.05(+0.46%)
Nov 24, 2013	2627	2639	2623	2635	0	+0.00(+0.00%)
Nov 23, 2013	2627	2639	2623	2635	4,485,200	+5.81(+0.22%)
Nov 22, 2013	2607	2631	2601	2630	3,995,800	+22.17(+0.85%)
Nov 21, 2013	2622	2623	2600	2607	4,436,200	-14.13(-0.54%)
Nov 20, 2013	2633	2638	2619	2621	3,660,600	-11.51(-0.44%)
Nov 19, 2013	2616	2637	2613	2633	4,651,100	+0.00(+0.00%)
Nov 18, 2013	2616	2637	2613	2633	0	+16.50(+0.63%)
Nov 17, 2013	2608	2616	2596	2616	0	+0.00(+0.00%)
Nov 16, 2013	2608	2616	2596	2616	5,580,600	+8.67(+0.33%)
Nov 15, 2013	2618	2626	2597	2608	4,128,300	-10.17(-0.39%)
Nov 14, 2013	2637	2637	2595	2618	5,330,300	-18.59(-0.71%)
Nov 13, 2013	2647	2647	2630	2637	3,958,100	-10.40(-0.39%)
Nov 12, 2013	2634	2649	2629	2647	3,896,600	+0.00(+0.00%)
Nov 11, 2013	2634	2649	2629	2647	0	+13.11(+0.50%)
Nov 10, 2013	2661	2661	2621	2634	0	+0.00(+0.00%)
Nov 09, 2013	2661	2661	2621	2634	5,244,700	-26.05(-0.98%)
Nov 08, 2013	2662	2677	2649	2660	5,848,500	-5.75(-0.22%)
Nov 07, 2013	2644	2668	2642	2666	4,842,200	+22.99(+0.87%)
Nov 06, 2013	2657	2675	2632	2643	5,701,400	-13.99(-0.53%)
Nov 05, 2013	2603	2657	2603	2657	5,728,100	+0.00(+0.00%)
Nov 04, 2013	2603	2657	2603	2657	0	+53.74(+2.06%)
Nov 03, 2013	2611	2619	2599	2603	0	+0.00(+0.00%)
Nov 02, 2013	2611	2619	2599	2603	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.