Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2014	42960	43077	42656	42727	111,687,200	-231.70(-0.54%)
Dec 31, 2013	42754	43087	42705	42959	175,830,000	+207.10(+0.48%)
Dec 30, 2013	42546	42789	42524	42752	0	+0.00(+0.00%)
Dec 29, 2013	42546	42789	42524	42752	0	-1.50(-0.00%)
Dec 28, 2013	42546	42789	42524	42753	154,856,000	+212.90(+0.50%)
Dec 27, 2013	42590	42669	42482	42540	139,436,704	-45.40(-0.11%)
Dec 26, 2013	42508	42892	42484	42586	0	+0.00(+0.00%)
Dec 25, 2013	42508	42892	42484	42586	109,352,304	+77.70(+0.18%)
Dec 24, 2013	42215	42508	42119	42508	235,435,104	+323.50(+0.77%)
Dec 23, 2013	42198	42601	42182	42184	0	+0.00(+0.00%)
Dec 22, 2013	42198	42601	42182	42184	0	+0.70(+0.00%)
Dec 21, 2013	42198	42601	42182	42184	593,966,784	-14.50(-0.03%)
Dec 20, 2013	42080	42251	41790	42198	213,707,296	+118.40(+0.28%)
Dec 19, 2013	41759	42407	41409	42080	343,004,416	+321.30(+0.77%)
Dec 18, 2013	42045	42245	41758	41759	213,530,800	-295.40(-0.70%)
Dec 17, 2013	41885	42380	41802	42054	202,822,096	+167.40(+0.40%)
Dec 16, 2013	42307	42307	41716	41887	0	+0.00(+0.00%)
Dec 15, 2013	42307	42307	41716	41887	0	+1.80(+0.00%)
Dec 14, 2013	42307	42307	41716	41885	265,220,704	-419.80(-0.99%)
Dec 13, 2013	42491	42643	42262	42305	0	+0.00(+0.00%)
Dec 12, 2013	42491	42643	42262	42305	297,986,400	-185.50(-0.44%)
Dec 11, 2013	42303	42540	42211	42490	283,747,104	+200.90(+0.48%)
Dec 10, 2013	41942	42514	41848	42289	217,924,704	+363.60(+0.87%)
Dec 09, 2013	41911	42574	41911	41926	0	+0.00(+0.00%)
Dec 08, 2013	41911	42574	41911	41926	0	+0.10(+0.00%)
Dec 07, 2013	41911	42574	41911	41926	287,526,304	+15.40(+0.04%)
Dec 06, 2013	41992	42442	41779	41910	238,964,192	-93.50(-0.22%)
Dec 05, 2013	41866	42138	41543	42004	230,315,600	+126.70(+0.30%)
Dec 04, 2013	42139	42139	41678	41877	158,724,400	-261.70(-0.62%)
Dec 03, 2013	42494	42665	42136	42139	129,380,704	-356.80(-0.84%)
Dec 02, 2013	42161	42576	42003	42495	0	+0.00(+0.00%)
Dec 01, 2013	42161	42576	42003	42495	0	-3.70(-0.01%)
Nov 30, 2013	42161	42576	42003	42499	230,934,592	+338.70(+0.80%)
Nov 29, 2013	41873	42194	41807	42160	63,042,600	+287.80(+0.69%)
Nov 28, 2013	40999	41874	40988	41873	230,624,096	+869.90(+2.12%)
Nov 27, 2013	40949	41045	40666	41003	476,615,296	+54.30(+0.13%)
Nov 26, 2013	41203	41281	40948	40948	165,286,800	-253.10(-0.61%)
Nov 25, 2013	40999	41253	40920	41202	0	+0.00(+0.00%)
Nov 24, 2013	40999	41253	40920	41202	0	+2.50(+0.01%)
Nov 23, 2013	40999	41253	40920	41199	228,088,000	+200.60(+0.49%)
Nov 22, 2013	40798	41158	40715	40998	305,459,584	+202.80(+0.50%)
Nov 21, 2013	40641	40947	40595	40796	260,299,808	+152.40(+0.37%)
Nov 20, 2013	41028	41028	40481	40643	128,962,800	-393.80(-0.96%)
Nov 19, 2013	40306	41281	40295	41037	0	+0.00(+0.00%)
Nov 18, 2013	40306	41281	40295	41037	0	+0.00(+0.00%)
Nov 17, 2013	40306	41281	40295	41037	0	+2.90(+0.01%)
Nov 16, 2013	40306	41281	40295	41034	248,740,800	+727.40(+1.80%)
Nov 15, 2013	39766	40394	39663	40307	211,574,304	+540.80(+1.36%)
Nov 14, 2013	39594	39794	39136	39766	266,106,000	+171.30(+0.43%)
Nov 13, 2013	39688	39758	39311	39595	231,543,600	-92.20(-0.23%)
Nov 12, 2013	39863	40039	39648	39687	185,506,400	-178.20(-0.45%)
Nov 11, 2013	40003	40014	39432	39865	0	+0.00(+0.00%)
Nov 10, 2013	40003	40014	39432	39865	0	+0.80(+0.00%)
Nov 09, 2013	40003	40014	39432	39864	302,113,408	-145.70(-0.36%)
Nov 08, 2013	40283	40515	40002	40010	231,898,800	-270.20(-0.67%)
Nov 07, 2013	40295	40492	40180	40280	262,125,600	-24.30(-0.06%)
Nov 06, 2013	41014	41039	40231	40304	248,550,400	-709.30(-1.73%)
Nov 05, 2013	41085	41338	40919	41014	118,322,096	-65.60(-0.16%)
Nov 04, 2013	41029	41112	40822	41079	0	+0.00(+0.00%)
Nov 03, 2013	41029	41112	40822	41079	0	+0.00(+0.00%)
Nov 02, 2013	41029	41112	40822	41079	0	-0.30(-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.