Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2014	41009	41009	40579	40880	227,508,000	-128.50(-0.31%)
Jan 31, 2014	40693	41097	40572	41008	172,219,808	+318.40(+0.78%)
Jan 30, 2014	40656	40978	40228	40690	230,428,896	+29.00(+0.07%)
Jan 29, 2014	40874	41218	40660	40661	230,936,304	-202.50(-0.50%)
Jan 28, 2014	40980	41011	40317	40863	232,123,008	-116.00(-0.28%)
Jan 27, 2014	41533	41556	40814	40979	0	-0.40(-0.00%)
Jan 25, 2014	41533	41556	40814	40980	333,731,712	-552.00(-1.33%)
Jan 24, 2014	42058	42083	41402	41532	165,958,704	-531.00(-1.26%)
Jan 23, 2014	41849	42063	41700	42063	254,644,992	+224.20(+0.54%)
Jan 22, 2014	41977	42277	41602	41839	194,541,104	-137.80(-0.33%)
Jan 21, 2014	41911	42112	41909	41976	37,915,600	+66.90(+0.16%)
Jan 20, 2014	42173	42246	41721	41910	0	-1.80(-0.00%)
Jan 18, 2014	42173	42246	41721	41911	141,246,000	-261.40(-0.62%)
Jan 17, 2014	42509	42609	42168	42173	154,928,096	-338.50(-0.80%)
Jan 16, 2014	42435	42732	42360	42511	157,753,904	+71.40(+0.17%)
Jan 15, 2014	42152	42501	42056	42440	171,344,096	+281.20(+0.67%)
Jan 14, 2014	42456	42463	42046	42159	202,066,304	-300.40(-0.71%)
Jan 13, 2014	41587	42526	41586	42459	0	+0.00(+0.00%)
Jan 12, 2014	41587	42526	41586	42459	0	+0.50(+0.00%)
Jan 11, 2014	41587	42526	41586	42458	274,141,696	+873.00(+2.10%)
Jan 10, 2014	41554	41586	41221	41586	225,768,400	+70.00(+0.17%)
Jan 09, 2014	41784	41915	41389	41516	208,777,504	-263.10(-0.63%)
Jan 08, 2014	41533	41883	41522	41779	174,828,608	+252.70(+0.61%)
Jan 07, 2014	42094	42143	41522	41526	157,899,200	-553.00(-1.31%)
Jan 06, 2014	42191	42275	41843	42079	0	+0.00(+0.00%)
Jan 05, 2014	42191	42275	41843	42079	0	+13.90(+0.03%)
Jan 04, 2014	42191	42275	41843	42065	141,022,704	-123.40(-0.29%)
Jan 03, 2014	42726	42842	42115	42188	139,707,392	-538.70(-1.26%)
Jan 02, 2014	42960	43077	42656	42727	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.