Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	40703	40798	40434	40712	298,205,408	+8.90(+0.02%)
Apr 29, 2014	40145	40703	40096	40703	153,259,392	+566.10(+1.41%)
Apr 28, 2014	40198	40314	40039	40137	130,568,704	-61.80(-0.15%)
Apr 27, 2014	40410	40424	39980	40198	0	+0.00(+0.00%)
Apr 26, 2014	40410	40424	39980	40198	0	+0.00(+0.00%)
Apr 25, 2014	40410	40424	39980	40198	182,921,408	-209.50(-0.52%)
Apr 24, 2014	40299	40444	40150	40408	171,353,504	+110.90(+0.28%)
Apr 23, 2014	40467	40496	40168	40297	182,696,096	-171.20(-0.42%)
Apr 22, 2014	40655	40763	40439	40468	210,715,104	-185.90(-0.46%)
Apr 21, 2014	40886	41004	40650	40654	145,667,696	-236.40(-0.58%)
Apr 20, 2014	40482	40891	40482	40890	0	+0.00(+0.00%)
Apr 19, 2014	40482	40891	40482	40890	0	+0.00(+0.00%)
Apr 18, 2014	40482	40891	40482	40890	0	+0.00(+0.00%)
Apr 17, 2014	40482	40891	40482	40890	0	+0.00(+0.00%)
Apr 16, 2014	40482	40891	40482	40890	181,153,504	+408.70(+1.01%)
Apr 15, 2014	40536	40571	40105	40482	163,304,704	-48.90(-0.12%)
Apr 14, 2014	40385	40615	40350	40531	124,937,600	+149.90(+0.37%)
Apr 13, 2014	40447	40456	40021	40381	0	+0.00(+0.00%)
Apr 12, 2014	40447	40456	40021	40381	0	+0.00(+0.00%)
Apr 11, 2014	40447	40456	40021	40381	176,577,600	-67.20(-0.17%)
Apr 10, 2014	40926	41090	40381	40448	193,618,704	-489.80(-1.20%)
Apr 09, 2014	40896	41075	40663	40938	170,132,704	+31.00(+0.08%)
Apr 08, 2014	40593	41005	40541	40907	247,610,304	+311.10(+0.77%)
Apr 07, 2014	40581	40876	40347	40596	171,352,096	-2.60(-0.01%)
Apr 06, 2014	40568	41167	40542	40598	0	+0.00(+0.00%)
Apr 05, 2014	40568	41167	40542	40598	0	+0.00(+0.00%)
Apr 04, 2014	40568	41167	40542	40598	296,784,096	+35.20(+0.09%)
Apr 03, 2014	40898	41088	40249	40563	240,573,696	-337.40(-0.82%)
Apr 02, 2014	40478	40900	40478	40900	281,456,704	+430.50(+1.06%)
Apr 01, 2014	40466	40781	40300	40470	282,276,192	+8.40(+0.02%)
Mar 31, 2014	40052	40462	40051	40462	271,755,584	+413.40(+1.03%)
Mar 30, 2014	39897	40299	39897	40048	0	+0.00(+0.00%)
Mar 29, 2014	39897	40299	39897	40048	0	+0.00(+0.00%)
Mar 28, 2014	39897	40299	39897	40048	174,814,592	+137.20(+0.34%)
Mar 27, 2014	39760	39974	39703	39911	200,015,296	+149.70(+0.38%)
Mar 26, 2014	39793	40081	39675	39761	206,222,208	-31.70(-0.08%)
Mar 25, 2014	39829	40134	39615	39793	277,311,200	-28.70(-0.07%)
Mar 24, 2014	40017	40357	39790	39822	165,056,400	-200.00(-0.50%)
Mar 23, 2014	39628	40098	39553	40022	0	+0.00(+0.00%)
Mar 22, 2014	39628	40098	39553	40022	0	+0.00(+0.00%)
Mar 21, 2014	39628	40098	39553	40022	584,082,432	+405.50(+1.02%)
Mar 20, 2014	38817	39771	38543	39616	244,920,704	+804.30(+2.07%)
Mar 19, 2014	38805	39340	38653	38812	259,455,696	-2.80(-0.01%)
Mar 18, 2014	37951	38863	37950	38815	213,805,408	+863.70(+2.28%)
Mar 17, 2014	38038	38038	37752	37951	0	+0.00(+0.00%)
Mar 15, 2014	38038	38038	37752	37951	0	+0.00(+0.00%)
Mar 14, 2014	38038	38038	37752	37951	266,890,208	-86.50(-0.23%)
Mar 13, 2014	38634	38715	37850	38038	240,589,696	-597.30(-1.55%)
Mar 12, 2014	38690	38777	38536	38635	216,638,400	-54.80(-0.14%)
Mar 11, 2014	38671	38982	38566	38690	216,592,096	+18.60(+0.05%)
Mar 10, 2014	38914	38920	38480	38671	204,221,200	-240.60(-0.62%)
Mar 09, 2014	39176	39217	38723	38912	0	-1.40(-0.00%)
Mar 08, 2014	39176	39217	38723	38913	232,376,800	-263.30(-0.67%)
Mar 07, 2014	39023	39592	39023	39176	294,386,912	+155.20(+0.40%)
Mar 06, 2014	39088	39220	39003	39021	196,895,200	-63.30(-0.16%)
Mar 05, 2014	38540	39137	38536	39084	171,537,200	+549.60(+1.43%)
Mar 04, 2014	38780	38784	38303	38535	164,838,592	-249.80(-0.64%)
Mar 03, 2014	38928	39110	38645	38785	0	+0.00(+0.00%)
Mar 02, 2014	38928	39110	38645	38785	0	+1.70(+0.00%)
Mar 01, 2014	38928	39110	38645	38783	260,949,104	-130.00(-0.33%)
Feb 28, 2014	38618	39122	38470	38913	223,907,504	+307.30(+0.80%)
Feb 27, 2014	39034	39286	38498	38606	218,801,696	-418.00(-1.07%)
Feb 26, 2014	39794	39858	38884	39024	210,400,992	-769.10(-1.93%)
Feb 25, 2014	39726	40163	39708	39793	191,064,704	+0.00(+0.00%)
Feb 24, 2014	39726	40163	39708	39793	0	+68.10(+0.17%)
Feb 23, 2014	39673	39976	39650	39725	0	+0.00(+0.00%)
Feb 22, 2014	39673	39976	39650	39725	155,521,296	+70.40(+0.18%)
Feb 21, 2014	39993	40013	39567	39654	224,907,808	-352.20(-0.88%)
Feb 20, 2014	40426	40518	39755	40006	222,345,600	-415.50(-1.03%)
Feb 19, 2014	40734	40831	40422	40422	179,831,296	-313.60(-0.77%)
Feb 18, 2014	40711	40804	40687	40736	40,886,800	+27.10(+0.07%)
Feb 17, 2014	40317	40896	40200	40708	0	+0.00(+0.00%)
Feb 16, 2014	40317	40896	40200	40708	0	-2.50(-0.01%)
Feb 15, 2014	40317	40896	40200	40711	176,100,896	+401.90(+1.00%)
Feb 14, 2014	40690	40704	40263	40309	171,796,992	-381.10(-0.94%)
Feb 13, 2014	40765	40959	40437	40690	208,818,000	-69.50(-0.17%)
Feb 12, 2014	40117	40940	40117	40760	201,556,496	+643.20(+1.60%)
Feb 11, 2014	40534	40545	40075	40116	159,727,808	-409.90(-1.01%)
Feb 10, 2014	40272	40577	40075	40526	0	+0.00(+0.00%)
Feb 09, 2014	40272	40577	40075	40526	0	+0.60(+0.00%)
Feb 08, 2014	40272	40577	40075	40526	240,161,696	+236.90(+0.59%)
Feb 07, 2014	39882	40464	39866	40289	255,165,600	+407.90(+1.02%)
Feb 06, 2014	40099	40438	39733	39881	256,300,992	-204.60(-0.51%)
Feb 05, 2014	40881	40881	40032	40086	235,269,696	-799.40(-1.96%)
Feb 04, 2014	41009	41009	40579	40885	0	+0.00(+0.00%)
Feb 03, 2014	41009	41009	40579	40885	0	+0.00(+0.00%)
Feb 02, 2014	41009	41009	40579	40885	0	+5.10(+0.01%)

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.