Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	14968	15047	14899	14960	217,764,160	-16.40(-0.11%)
Sep 29, 2014	14976	15012	14854	14977	161,729,920	-49.90(-0.33%)
Sep 26, 2014	14894	15056	14822	15027	162,318,096	+133.20(+0.89%)
Sep 25, 2014	15120	15120	14879	14894	191,932,000	-226.90(-1.50%)
Sep 24, 2014	15126	15165	15006	15120	192,040,816	-5.20(-0.03%)
Sep 23, 2014	15125	15171	15089	15126	163,285,552	-3.30(-0.02%)
Sep 22, 2014	15259	15266	15118	15129	182,382,384	-136.30(-0.89%)
Sep 19, 2014	15461	15461	15238	15265	453,002,816	-200.20(-1.29%)
Sep 18, 2014	15459	15477	15422	15466	173,521,248	+6.60(+0.04%)
Sep 17, 2014	15510	15520	15428	15459	152,938,288	-51.60(-0.33%)
Sep 16, 2014	15482	15556	15443	15510	182,343,536	+27.90(+0.18%)
Sep 15, 2014	15531	15531	15442	15483	149,597,168	-49.00(-0.32%)
Sep 12, 2014	15534	15580	15507	15532	147,274,720	-2.70(-0.02%)
Sep 11, 2014	15472	15546	15432	15534	164,480,112	+62.40(+0.40%)
Sep 10, 2014	15537	15537	15434	15472	135,966,656	-64.90(-0.42%)
Sep 09, 2014	15510	15564	15500	15537	163,200,352	+27.40(+0.18%)
Sep 08, 2014	15570	15570	15482	15509	132,817,824	-60.50(-0.39%)
Sep 05, 2014	15577	15590	15525	15570	151,717,680	-6.90(-0.04%)
Sep 04, 2014	15658	15674	15542	15577	159,218,672	-80.80(-0.52%)
Sep 03, 2014	15619	15684	15619	15658	153,229,856	+38.50(+0.25%)
Sep 02, 2014	15627	15627	15575	15619	146,208,784	-6.60(-0.04%)
Aug 29, 2014		15626	15626	15626	0	+67.50(+0.43%)
Aug 28, 2014	15601	15601	15542	15558	114,796,552	-44.50(-0.29%)
Aug 27, 2014	15619	15624	15560	15603	119,750,608	-16.50(-0.11%)
Aug 26, 2014	15600	15653	15600	15619	128,557,544	+20.50(+0.13%)
Aug 25, 2014	15536	15624	15536	15599	101,680,880	+63.20(+0.41%)
Aug 22, 2014	15556	15574	15495	15536	102,244,456	-20.60(-0.13%)
Aug 21, 2014	15562	15566	15526	15556	123,912,136	-5.90(-0.04%)
Aug 20, 2014	15478	15570	15426	15562	140,333,568	+84.80(+0.55%)
Aug 19, 2014	15340	15496	15340	15477	126,247,608	+138.70(+0.90%)
Aug 18, 2014	15304	15369	15304	15338	109,596,240	+34.30(+0.22%)
Aug 15, 2014	15291	15307	15184	15304	147,686,704	+13.00(+0.09%)
Aug 14, 2014	15263	15313	15258	15291	138,445,024	+28.50(+0.19%)
Aug 13, 2014	15275	15309	15243	15263	140,795,904	-11.50(-0.08%)
Aug 12, 2014	15262	15320	15230	15274	153,169,328	+12.60(+0.08%)
Aug 11, 2014	15196	15301	15196	15262	126,261,960	+65.30(+0.43%)
Aug 08, 2014	15118	15198	15092	15196	137,214,192	+77.90(+0.52%)
Aug 07, 2014	15201	15255	15056	15118	172,806,592	-83.70(-0.55%)
Aug 06, 2014	15185	15226	15122	15202	149,164,096	+14.40(+0.09%)
Aug 05, 2014	15216	15255	15131	15188	173,566,816	-27.60(-0.18%)
Aug 01, 2014		15215	15215	15215	0	-115.40(-0.75%)
Jul 31, 2014	15525	15525	15275	15331	207,827,488	-194.10(-1.25%)
Jul 30, 2014	15449	15527	15449	15525	185,082,768	+78.30(+0.51%)
Jul 29, 2014	15445	15506	15445	15446	139,316,608	+1.30(+0.01%)
Jul 28, 2014	15452	15464	15438	15445	134,919,088	-9.80(-0.06%)
Jul 25, 2014	15394	15503	15380	15455	140,407,728	+60.50(+0.39%)
Jul 24, 2014	15394	15421	15370	15394	157,100,288	+0.10(+0.00%)
Jul 23, 2014	15315	15396	15313	15394	146,911,152	+79.30(+0.52%)
Jul 22, 2014	15252	15344	15252	15315	147,356,272	+65.10(+0.43%)
Jul 21, 2014	15266	15266	15209	15250	96,353,632	-16.60(-0.11%)
Jul 18, 2014	15202	15291	15179	15267	132,334,088	+62.10(+0.41%)
Jul 17, 2014	15226	15269	15186	15204	163,178,368	-21.80(-0.14%)
Jul 16, 2014	15081	15241	15081	15226	160,836,688	+145.00(+0.96%)
Jul 15, 2014	15171	15178	15057	15081	187,124,560	-89.90(-0.59%)
Jul 14, 2014	15125	15180	15125	15171	141,525,056	+45.70(+0.30%)
Jul 11, 2014	15115	15139	15083	15126	140,336,448	+11.00(+0.07%)
Jul 10, 2014	15214	15214	15100	15114	174,996,448	-100.70(-0.66%)
Jul 09, 2014	15137	15216	15121	15215	176,968,864	+78.00(+0.52%)
Jul 08, 2014	15173	15173	15021	15137	185,867,168	-35.70(-0.24%)
Jul 07, 2014	15215	15215	15107	15173	143,433,440	-42.10(-0.28%)
Jul 04, 2014	15207	15247	15207	15215	48,783,708	+7.90(+0.05%)
Jul 03, 2014	15210	15256	15196	15207	145,990,576	-2.70(-0.02%)
Jul 02, 2014	15146	15223	15146	15210	166,809,568	+63.80(+0.42%)
Jun 30, 2014		15146	15146	15146	0	+51.80(+0.34%)
Jun 27, 2014	15031	15094	15017	15094	122,729,696	+63.50(+0.42%)
Jun 26, 2014	14975	15037	14938	15031	121,767,032	+56.00(+0.37%)
Jun 25, 2014	14963	15013	14952	14975	156,097,808	+12.30(+0.08%)
Jun 24, 2014	15106	15138	14957	14962	185,120,528	-143.20(-0.95%)
Jun 23, 2014	15109	15118	15074	15106	145,502,720	-3.40(-0.02%)
Jun 20, 2014	15112	15125	15087	15109	359,777,472	-3.20(-0.02%)
Jun 19, 2014	15109	15120	15082	15112	225,796,400	+3.00(+0.02%)
Jun 18, 2014	15059	15115	15058	15109	155,014,176	+53.30(+0.35%)
Jun 17, 2014	15040	15075	15006	15056	136,557,840	+15.50(+0.10%)
Jun 16, 2014	15002	15076	15002	15040	149,230,224	+38.80(+0.26%)
Jun 13, 2014	14910	15017	14905	15002	154,130,928	+92.00(+0.62%)
Jun 12, 2014	14891	14923	14857	14910	179,031,952	+17.50(+0.12%)
Jun 11, 2014	14904	14904	14850	14892	164,838,976	-12.30(-0.08%)
Jun 10, 2014	14870	14909	14859	14904	136,797,472	+65.50(+0.44%)
Jun 06, 2014	14800	14840	14789	14839	122,808,032	+38.70(+0.26%)
Jun 05, 2014	14797	14822	14736	14800	175,135,744	+3.40(+0.02%)
Jun 04, 2014	14735	14806	14670	14797	150,926,208	+62.10(+0.42%)
Jun 03, 2014	14681	14748	14659	14735	171,520,704	+53.90(+0.37%)
Jun 02, 2014	14604	14681	14604	14681	136,348,992	+76.60(+0.52%)
May 30, 2014	14589	14630	14537	14604	220,322,624	+15.20(+0.10%)
May 29, 2014	14611	14631	14529	14589	146,301,312	-22.00(-0.15%)
May 28, 2014	14658	14658	14558	14611	133,251,976	-47.00(-0.32%)
May 27, 2014	14716	14725	14635	14658	159,882,464	-57.70(-0.39%)
May 26, 2014	14708	14765	14701	14716	39,629,424	+7.60(+0.05%)
May 23, 2014	14702	14714	14685	14708	110,145,248	-16.80(-0.11%)
May 22, 2014	14650	14742	14650	14725	90,777,736	+75.00(+0.51%)
May 21, 2014	14525	14650	14525	14650	145,059,456	+124.70(+0.86%)
May 20, 2014	14515	14565	14489	14525	129,588,832	+10.50(+0.07%)
May 16, 2014	14515	14515	14515	14515	0	-74.20(-0.51%)
May 15, 2014	14674	14674	14516	14589	205,180,752	-84.80(-0.58%)
May 14, 2014	14680	14706	14660	14674	121,698,600	-6.10(-0.04%)
May 13, 2014	14655	14688	14636	14680	131,262,224	+24.90(+0.17%)
May 12, 2014	14536	14657	14536	14655	136,031,680	+120.80(+0.83%)
May 09, 2014	14546	14581	14492	14534	153,780,224	-11.90(-0.08%)
May 08, 2014	14656	14693	14512	14546	167,129,760	-110.40(-0.75%)
May 07, 2014	14613	14662	14572	14656	164,304,752	+44.10(+0.30%)
May 06, 2014	14697	14697	14594	14612	134,642,672	-84.70(-0.58%)
May 05, 2014	14765	14765	14666	14697	126,804,808	-68.20(-0.46%)
May 02, 2014	14664	14765	14664	14765	152,156,416	+101.10(+0.69%)
May 01, 2014	14652	14684	14640	14664	155,588,512	+12.20(+0.08%)
Apr 30, 2014	14583	14662	14569	14652	173,048,128	+68.80(+0.47%)
Apr 29, 2014	14531	14613	14520	14583	153,530,384	+52.20(+0.36%)
Apr 28, 2014	14534	14557	14460	14531	135,655,648	-2.70(-0.02%)
Apr 25, 2014	14554	14554	14472	14534	149,223,008	-20.60(-0.14%)
Apr 24, 2014	14533	14584	14522	14554	181,767,072	+20.80(+0.14%)
Apr 23, 2014	14556	14587	14533	14533	166,976,080	-22.60(-0.16%)
Apr 22, 2014	14493	14557	14472	14556	159,636,352	+62.30(+0.43%)
Apr 21, 2014	14500	14510	14465	14494	135,950,880	-6.70(-0.05%)
Apr 17, 2014		14500	14500	14500	0	+53.90(+0.37%)
Apr 16, 2014	14304	14449	14304	14446	196,046,464	+142.60(+1.00%)
Apr 15, 2014	14284	14356	14225	14304	176,427,056	+19.50(+0.14%)
Apr 14, 2014	14258	14357	14246	14284	161,845,504	+26.70(+0.19%)
Apr 11, 2014	14308	14308	14221	14258	159,710,896	-50.30(-0.35%)
Apr 10, 2014	14436	14445	14267	14308	209,549,552	-127.60(-0.88%)
Apr 09, 2014	14372	14445	14372	14436	182,481,696	+63.10(+0.44%)
Apr 08, 2014	14270	14383	14252	14372	161,334,448	+102.20(+0.72%)
Apr 07, 2014	14393	14393	14247	14270	151,538,096	-122.80(-0.85%)
Apr 04, 2014	14402	14475	14364	14393	165,402,496	-9.10(-0.06%)
Apr 03, 2014	14459	14459	14352	14402	154,667,408	-56.90(-0.39%)
Apr 02, 2014	14381	14472	14381	14459	205,587,296	+78.60(+0.55%)
Apr 01, 2014	14335	14390	14335	14380	155,762,480	+45.20(+0.32%)
Mar 31, 2014	14261	14358	14261	14335	210,506,224	+74.60(+0.52%)
Mar 28, 2014	14179	14300	14179	14261	172,798,432	+81.90(+0.58%)
Mar 27, 2014	14184	14198	14139	14179	189,633,792	-5.30(-0.04%)
Mar 26, 2014	14300	14345	14180	14184	192,879,728	-115.40(-0.81%)
Mar 25, 2014	14278	14328	14278	14300	137,840,992	+21.00(+0.15%)
Mar 24, 2014	14336	14402	14227	14278	163,174,560	-57.30(-0.40%)
Mar 21, 2014	14362	14407	14336	14336	307,306,784	-26.00(-0.18%)
Mar 20, 2014	14332	14378	14265	14362	153,130,592	+27.80(+0.19%)
Mar 19, 2014	14369	14381	14297	14334	159,487,088	-35.00(-0.24%)
Mar 18, 2014	14232	14372	14229	14369	173,980,464	+137.10(+0.96%)
Mar 17, 2014	14228	14315	14220	14232	155,010,608	+4.20(+0.03%)
Mar 14, 2014	14245	14277	14206	14228	153,689,680	-17.40(-0.12%)
Mar 13, 2014	14319	14329	14215	14245	182,702,080	-73.90(-0.52%)
Mar 12, 2014	14267	14330	14201	14319	178,728,992	+51.80(+0.36%)
Mar 11, 2014	14302	14330	14260	14267	158,438,576	-34.90(-0.24%)
Mar 10, 2014	14299	14323	14267	14302	134,744,720	+3.00(+0.02%)
Mar 07, 2014	14276	14336	14269	14299	169,906,256	+27.20(+0.19%)
Mar 06, 2014	14304	14323	14265	14272	174,335,776	-32.30(-0.23%)
Mar 05, 2014	14290	14309	14261	14304	161,986,576	+14.30(+0.10%)
Mar 04, 2014	14213	14328	14213	14290	160,308,944	+77.20(+0.54%)
Mar 03, 2014	14210	14259	14161	14213	173,739,456	+3.10(+0.02%)
Feb 28, 2014	14214	14281	14203	14210	210,869,152	-5.10(-0.04%)
Feb 27, 2014	14189	14247	14186	14215	182,310,544	+26.10(+0.18%)
Feb 26, 2014	14189	14229	14176	14189	178,396,704	-0.40(-0.00%)
Feb 25, 2014	14227	14233	14179	14189	171,866,848	-38.10(-0.27%)
Feb 24, 2014	14229	14279	14206	14227	178,503,920	+21.40(+0.15%)
Feb 21, 2014	14212	14253	14206	14206	184,286,048	-4.70(-0.03%)
Feb 20, 2014	14120	14223	14112	14210	207,862,384	+90.70(+0.64%)
Feb 19, 2014	14078	14174	14078	14120	218,225,568	+42.20(+0.30%)
Feb 18, 2014	14055	14110	14055	14078	186,745,120	+22.70(+0.16%)
Feb 14, 2014		14055	14055	14055	0	+53.10(+0.38%)
Feb 13, 2014	13900	14002	13839	14002	258,103,024	+101.20(+0.73%)
Feb 12, 2014	13881	13947	13881	13900	201,666,112	+19.50(+0.14%)
Feb 11, 2014	13794	13926	13794	13881	203,680,768	+86.80(+0.63%)
Feb 10, 2014	13786	13840	13780	13794	149,924,960	+7.70(+0.06%)
Feb 07, 2014	13718	13794	13698	13786	171,761,920	+73.10(+0.53%)
Feb 06, 2014	13560	13733	13560	13713	190,312,032	+153.70(+1.13%)
Feb 05, 2014	13504	13570	13456	13560	201,964,544	+55.20(+0.41%)
Feb 04, 2014	13486	13507	13463	13504	184,299,040	+18.30(+0.14%)
Feb 03, 2014	13695	13695	13450	13486	180,781,616	-208.70(-1.52%)
Jan 31, 2014	13735	13735	13598	13695	181,443,328	-40.40(-0.29%)
Jan 30, 2014	13643	13750	13634	13735	166,744,960	+92.10(+0.68%)
Jan 29, 2014	13688	13688	13587	13643	186,217,328	-44.50(-0.33%)
Jan 28, 2014	13583	13706	13583	13688	174,773,696	+105.40(+0.78%)
Jan 27, 2014	13718	13718	13520	13582	179,324,208	-135.50(-0.99%)
Jan 24, 2014	13933	13933	13698	13718	208,906,048	-215.20(-1.54%)
Jan 23, 2014	13988	14002	13932	13933	192,452,496	-55.20(-0.39%)
Jan 22, 2014	13952	14000	13934	13988	250,149,056	+36.40(+0.26%)
Jan 21, 2014	13990	14000	13948	13952	213,020,608	-38.50(-0.28%)
Jan 20, 2014	13888	13990	13888	13990	103,998,856	+102.10(+0.74%)
Jan 17, 2014	13832	13910	13829	13888	214,753,424	+56.60(+0.41%)
Jan 16, 2014	13773	13832	13742	13832	225,592,336	+59.00(+0.43%)
Jan 15, 2014	13692	13785	13692	13773	191,848,240	+80.20(+0.59%)
Jan 14, 2014	13682	13747	13682	13692	206,284,496	+10.90(+0.08%)
Jan 13, 2014	13748	13771	13658	13682	247,669,936	-66.00(-0.48%)
Jan 10, 2014	13630	13751	13630	13748	182,515,856	+118.10(+0.87%)
Jan 09, 2014	13615	13644	13585	13629	170,185,712	+14.80(+0.11%)
Jan 08, 2014	13597	13639	13587	13615	164,831,904	+17.70(+0.13%)
Jan 07, 2014	13495	13617	13495	13597	154,228,656	+101.40(+0.75%)
Jan 06, 2014	13549	13561	13473	13496	129,258,144	-53.40(-0.39%)
Jan 03, 2014	13594	13594	13522	13549	102,226,984	-45.30(-0.33%)
Jan 02, 2014	13621	13621	13528	13594	112,481,384	-27.30(-0.20%)
Dec 31, 2013		13622	13622	13622	0	+40.10(+0.30%)
Dec 30, 2013	13588	13598	13572	13581	77,787,440	-6.60(-0.05%)
Dec 27, 2013	13518	13604	13518	13588	82,102,072	+70.00(+0.52%)
Dec 24, 2013		13518	13518	13518	0	+70.30(+0.52%)
Dec 23, 2013	13400	13464	13400	13448	99,247,584	+48.10(+0.36%)
Dec 20, 2013	13438	13504	13392	13400	337,623,424	+7.40(+0.06%)
Dec 19, 2013	13324	13397	13323	13392	162,247,584	+57.50(+0.43%)
Dec 18, 2013	13222	13358	13180	13335	184,611,392	+154.50(+1.17%)
Dec 17, 2013	13198	13225	13170	13180	153,833,408	-4.20(-0.03%)
Dec 16, 2013	13161	13226	13126	13184	148,006,304	+58.70(+0.45%)
Dec 13, 2013	13128	13145	13098	13126	137,588,720	+11.30(+0.09%)
Dec 12, 2013	13101	13144	13060	13114	167,149,920	-19.00(-0.14%)
Dec 11, 2013	13318	13324	13133	13133	160,852,896	-190.60(-1.43%)
Dec 10, 2013	13326	13361	13313	13324	166,947,200	+11.20(+0.08%)
Dec 09, 2013	13330	13352	13281	13313	163,559,840	+32.10(+0.24%)
Dec 06, 2013	13201	13314	13201	13281	131,031,576	+80.30(+0.61%)
Dec 05, 2013	13305	13305	13200	13200	223,232,544	-104.50(-0.79%)
Dec 04, 2013	13320	13320	13234	13305	182,430,608	-15.00(-0.11%)
Dec 03, 2013	13420	13420	13279	13320	178,375,552	-99.70(-0.74%)
Dec 02, 2013	13395	13459	13390	13420	162,083,344	+24.20(+0.18%)
Nov 29, 2013	13372	13497	13372	13395	108,240,032	+24.60(+0.18%)
Nov 28, 2013	13362	13401	13362	13371	51,624,076	+8.70(+0.07%)
Nov 27, 2013	13350	13389	13350	13362	133,606,752	+12.30(+0.09%)
Nov 26, 2013	13472	13472	13349	13350	201,314,112	-122.40(-0.91%)
Nov 25, 2013	13478	13507	13461	13472	179,814,432	-6.10(-0.05%)
Nov 22, 2013	13475	13517	13469	13478	144,172,416	+3.00(+0.02%)
Nov 21, 2013	13430	13505	13430	13475	178,716,128	+45.30(+0.34%)
Nov 20, 2013	13443	13460	13387	13430	169,460,848	-12.60(-0.09%)
Nov 19, 2013	13458	13498	13442	13443	138,464,912	-15.50(-0.12%)
Nov 18, 2013	13483	13512	13441	13458	141,548,448	-24.50(-0.18%)
Nov 15, 2013	13431	13490	13431	13483	150,690,992	+51.20(+0.38%)
Nov 14, 2013	13371	13461	13371	13431	172,624,080	+60.70(+0.45%)
Nov 13, 2013	13326	13379	13290	13371	174,996,656	+44.70(+0.34%)
Nov 12, 2013	13358	13378	13325	13326	155,076,304	-32.40(-0.24%)
Nov 11, 2013	13378	13394	13358	13358	106,102,880	-19.90(-0.15%)
Nov 08, 2013	13294	13394	13291	13378	179,029,504	+84.10(+0.63%)
Nov 07, 2013	13380	13394	13285	13294	184,107,136	-86.20(-0.64%)
Nov 06, 2013	13362	13412	13354	13380	154,891,936	+18.60(+0.14%)
Nov 05, 2013	13362	13364	13305	13362	163,258,608	+0.00(+0.00%)
Nov 04, 2013	13338	13374	13310	13362	142,472,000	+24.30(+0.18%)
Nov 01, 2013	13363	13402	13326	13338	176,205,584	-23.80(-0.18%)
Oct 31, 2013	13454	13464	13361	13361	213,910,048	-94.00(-0.70%)
Oct 30, 2013	13441	13471	13365	13455	173,295,312	+14.70(+0.11%)
Oct 29, 2013	13372	13443	13372	13441	149,841,168	+68.80(+0.51%)
Oct 28, 2013	13399	13416	13366	13372	135,952,608	-27.60(-0.21%)
Oct 25, 2013	13325	13402	13316	13399	146,249,680	+74.60(+0.56%)
Oct 24, 2013	13243	13329	13243	13325	206,167,056	+81.50(+0.62%)
Oct 23, 2013	13248	13308	13226	13243	195,689,088	-4.80(-0.04%)
Oct 22, 2013	13186	13291	13186	13248	203,810,960	+61.60(+0.47%)
Oct 21, 2013	13136	13191	13136	13186	141,919,008	+50.40(+0.38%)
Oct 18, 2013	13036	13157	13036	13136	155,385,776	+99.70(+0.76%)
Oct 17, 2013	12957	13042	12951	13036	148,061,488	+79.20(+0.61%)
Oct 16, 2013	12932	12957	12912	12957	119,941,304	+25.70(+0.20%)
Oct 15, 2013	12892	12934	12839	12932	128,012,784	+39.40(+0.31%)
Oct 11, 2013		12892	12892	12892	0	-2.30(-0.02%)
Oct 10, 2013	12730	12935	12730	12894	163,858,160	+164.10(+1.29%)
Oct 09, 2013	12692	12764	12678	12730	151,681,008	+37.90(+0.30%)
Oct 08, 2013	12788	12824	12683	12692	140,463,872	-95.80(-0.75%)
Oct 07, 2013	12759	12815	12705	12788	123,566,344	+29.50(+0.23%)
Oct 04, 2013	12735	12787	12730	12759	129,490,592	+23.60(+0.19%)
Oct 03, 2013	12839	12845	12700	12735	137,555,328	-103.90(-0.81%)
Oct 02, 2013	12847	12853	12790	12839	149,800,880	-8.40(-0.07%)

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.