Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8461	8487	8447	8477	49,605,000	+42.00(+0.50%)
Apr 29, 2014	8393	8458	8391	8435	61,829,400	+49.80(+0.59%)
Apr 28, 2014	8402	8427	8385	8385	32,348,800	+10.43(+0.12%)
Apr 27, 2014	8379	8407	8352	8374	0	+0.00(+0.00%)
Apr 26, 2014	8379	8407	8352	8374	0	-0.03(-0.00%)
Apr 25, 2014	8379	8407	8352	8374	36,761,300	-34.60(-0.41%)
Apr 24, 2014	8455	8472	8348	8409	37,334,900	-34.20(-0.41%)
Apr 23, 2014	8474	8496	8442	8443	29,534,900	-18.00(-0.21%)
Apr 22, 2014	8450	8492	8432	8461	41,216,800	+86.22(+1.03%)
Apr 21, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 20, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 19, 2014	8326	8375	8296	8375	0	+0.00(+0.00%)
Apr 18, 2014	8326	8375	8296	8375	0	-0.02(-0.00%)
Apr 17, 2014	8326	8375	8296	8375	41,270,100	+52.40(+0.63%)
Apr 16, 2014	8336	8349	8295	8323	40,087,500	+42.20(+0.51%)
Apr 15, 2014	8348	8355	8264	8280	51,538,200	-32.40(-0.39%)
Apr 14, 2014	8252	8317	8235	8313	49,753,100	+14.08(+0.17%)
Apr 13, 2014	8353	8358	8237	8299	0	+0.00(+0.00%)
Apr 12, 2014	8353	8358	8237	8299	0	+0.02(+0.00%)
Apr 11, 2014	8353	8358	8237	8299	51,636,100	-121.80(-1.45%)
Apr 10, 2014	8436	8476	8392	8421	37,192,600	+9.20(+0.11%)
Apr 09, 2014	8420	8436	8384	8411	117,740,000	-12.00(-0.14%)
Apr 08, 2014	8432	8443	8388	8423	45,669,100	+18.30(+0.22%)
Apr 07, 2014	8409	8448	8391	8405	48,264,100	-97.90(-1.15%)
Apr 06, 2014	8523	8534	8469	8503	0	+0.00(+0.00%)
Apr 05, 2014	8523	8534	8469	8503	0	+0.00(+0.00%)
Apr 04, 2014	8523	8534	8469	8503	40,114,600	-18.60(-0.22%)
Apr 03, 2014	8518	8546	8495	8522	33,997,000	+13.30(+0.16%)
Apr 02, 2014	8499	8526	8459	8508	43,388,500	+51.00(+0.60%)
Apr 01, 2014	8481	8509	8450	8457	46,533,800	+3.50(+0.04%)
Mar 31, 2014	8442	8490	8432	8454	45,478,800	+80.57(+0.96%)
Mar 30, 2014	8340	8385	8338	8373	0	+0.00(+0.00%)
Mar 29, 2014	8340	8385	8338	8373	0	+0.03(+0.00%)
Mar 28, 2014	8340	8385	8338	8373	32,763,200	+45.30(+0.54%)
Mar 27, 2014	8326	8358	8302	8328	35,314,600	-6.40(-0.08%)
Mar 26, 2014	8311	8392	8310	8334	41,837,000	+35.10(+0.42%)
Mar 25, 2014	8212	8315	8207	8299	38,008,500	+101.20(+1.23%)
Mar 24, 2014	8301	8302	8173	8198	39,712,700	-91.76(-1.11%)
Mar 23, 2014	8284	8330	8277	8290	0	+0.00(+0.00%)
Mar 22, 2014	8284	8330	8277	8290	0	-0.04(-0.00%)
Mar 21, 2014	8284	8330	8277	8290	109,515,696	+28.10(+0.34%)
Mar 20, 2014	8205	8262	8175	8262	43,911,800	+35.10(+0.43%)
Mar 19, 2014	8247	8265	8227	8227	43,479,100	-13.50(-0.16%)
Mar 18, 2014	8168	8286	8144	8240	47,187,100	+78.30(+0.96%)
Mar 17, 2014	8094	8187	8091	8162	41,514,700	+47.78(+0.59%)
Mar 15, 2014	8163	8186	8093	8114	0	+0.02(+0.00%)
Mar 14, 2014	8163	8186	8093	8114	69,544,304	-91.90(-1.12%)
Mar 13, 2014	8306	8325	8206	8206	49,787,600	-104.50(-1.26%)
Mar 12, 2014	8353	8369	8276	8310	43,767,100	-49.10(-0.59%)
Mar 11, 2014	8392	8411	8352	8360	29,044,500	-8.10(-0.10%)
Mar 10, 2014	8363	8404	8329	8368	33,211,600	-10.98(-0.13%)
Mar 09, 2014	8489	8495	8378	8379	0	-0.02(-0.00%)
Mar 08, 2014	8489	8495	8378	8379	41,722,700	-105.60(-1.24%)
Mar 07, 2014	8463	8500	8462	8484	37,301,500	+24.60(+0.29%)
Mar 06, 2014	8435	8474	8422	8460	39,211,900	+14.40(+0.17%)
Mar 05, 2014	8353	8446	8349	8445	45,507,800	+164.20(+1.98%)
Mar 04, 2014	8372	8384	8279	8281	53,432,200	-0.01(-0.00%)
Mar 03, 2014	8372	8384	8279	8281	0	-194.32(-2.29%)
Mar 02, 2014	8490	8519	8451	8475	0	+0.03(+0.00%)
Mar 01, 2014	8490	8519	8451	8475	44,376,600	+4.40(+0.05%)
Feb 28, 2014	8486	8488	8431	8471	46,189,500	-62.10(-0.73%)
Feb 27, 2014	8507	8533	8454	8533	47,390,600	+26.70(+0.31%)
Feb 26, 2014	8462	8506	8451	8506	32,218,800	+20.80(+0.25%)
Feb 25, 2014	8414	8486	8403	8486	30,425,200	+0.02(+0.00%)
Feb 24, 2014	8415	8485	8403	8485	0	+53.70(+0.64%)
Feb 23, 2014	8419	8432	8392	8432	0	-0.02(-0.00%)
Feb 22, 2014	8418	8432	8392	8432	67,523,800	+48.50(+0.58%)
Feb 21, 2014	8338	8384	8332	8383	34,444,200	-27.30(-0.32%)
Feb 20, 2014	8385	8413	8368	8411	31,332,100	-9.30(-0.11%)
Feb 19, 2014	8422	8428	8375	8420	38,279,500	+4.20(+0.05%)
Feb 18, 2014	8427	8453	8409	8416	25,975,200	-1.88(-0.02%)
Feb 17, 2014	8380	8422	8359	8418	0	+0.00(+0.00%)
Feb 16, 2014	8380	8422	8359	8418	0	-0.02(-0.00%)
Feb 15, 2014	8380	8422	8359	8418	36,759,000	+33.70(+0.40%)
Feb 14, 2014	8356	8391	8325	8384	49,105,900	-18.50(-0.22%)
Feb 13, 2014	8402	8436	8382	8402	46,712,400	+40.90(+0.49%)
Feb 12, 2014	8338	8362	8316	8362	44,785,600	+36.60(+0.44%)
Feb 11, 2014	8356	8360	8306	8325	37,364,200	+0.05(+0.00%)
Feb 10, 2014	8357	8360	8306	8325	0	+6.25(+0.08%)
Feb 09, 2014	8251	8319	8229	8319	0	+0.00(+0.00%)
Feb 08, 2014	8251	8319	8229	8319	49,448,100	+100.20(+1.22%)
Feb 07, 2014	8133	8236	8111	8218	59,826,700	+105.40(+1.30%)
Feb 06, 2014	8097	8137	8079	8113	51,500,600	+20.50(+0.25%)
Feb 05, 2014	8076	8122	8054	8092	76,066,096	-14.50(-0.18%)
Feb 04, 2014	8202	8244	8096	8107	52,324,400	-0.02(-0.00%)
Feb 03, 2014	8202	8245	8096	8107	0	-84.31(-1.03%)
Feb 02, 2014	8185	8199	8085	8191	0	+0.03(+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.