Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	42012	42027	41361	41362	0	+0.00(+0.00%)
May 30, 2014	42012	42027	41361	41362	607,473,728	-647.40(-1.54%)
May 29, 2014	41961	42096	41884	42010	159,646,096	+49.50(+0.12%)
May 28, 2014	41958	42022	41862	41960	159,257,792	+1.40(+0.00%)
May 27, 2014	42005	42144	41837	41959	188,542,592	-45.60(-0.11%)
May 26, 2014	41919	42138	41896	42005	35,873,900	+86.70(+0.21%)
May 25, 2014	41947	42036	41818	41918	0	+0.00(+0.00%)
May 24, 2014	41947	42036	41818	41918	0	+0.00(+0.00%)
May 23, 2014	41947	42036	41818	41918	174,316,800	-26.10(-0.06%)
May 22, 2014	41828	42090	41813	41944	195,695,008	+115.00(+0.27%)
May 21, 2014	41805	42057	41765	41829	215,028,896	+23.90(+0.06%)
May 20, 2014	41836	42002	41669	41805	212,326,208	-35.00(-0.08%)
May 19, 2014	41895	41903	41463	41840	295,391,712	-58.70(-0.14%)
May 18, 2014	41564	42032	41544	41899	0	+0.00(+0.00%)
May 17, 2014	41564	42032	41544	41899	0	+0.00(+0.00%)
May 16, 2014	41564	42032	41544	41899	181,652,000	+337.00(+0.81%)
May 15, 2014	42144	42200	41532	41562	178,484,192	-582.70(-1.38%)
May 14, 2014	42232	42232	42018	42144	208,381,504	-92.30(-0.22%)
May 13, 2014	42086	42493	41927	42237	258,902,896	+150.60(+0.36%)
May 12, 2014	41642	42087	41592	42086	133,906,096	+445.10(+1.07%)
May 11, 2014	41671	41781	41529	41641	0	+0.00(+0.00%)
May 10, 2014	41671	41781	41529	41641	0	+0.00(+0.00%)
May 09, 2014	41671	41781	41529	41641	171,858,400	-18.80(-0.05%)
May 08, 2014	41806	42094	41592	41660	152,828,608	-143.20(-0.34%)
May 07, 2014	41471	41826	41369	41803	201,117,408	+332.30(+0.80%)
May 06, 2014	41047	41624	40883	41471	148,157,696	+422.90(+1.03%)
May 05, 2014	40969	41054	40737	41048	99,503,904	+80.00(+0.20%)
May 04, 2014	40729	41054	40729	40968	0	+0.00(+0.00%)
May 03, 2014	40729	41054	40729	40968	0	+0.00(+0.00%)
May 02, 2014	40729	41054	40729	40968	166,721,600	+256.30(+0.63%)
May 01, 2014	40703	40798	40434	40712	0	+0.00(+0.00%)
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%)

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.