Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	1852	1852	1839	1849	166,672,496	+16.95(+0.93%)
Mar 30, 2014			1832	1832	0	+0.00(+0.00%)
Mar 29, 2014			1832	1832	0	-18.47(-1.00%)
Mar 28, 2014	1838	1851	1838	1851	145,522,496	+3.86(+0.21%)
Mar 27, 2014	1836	1847	1836	1847	135,346,096	+7.73(+0.42%)
Mar 26, 2014	1835	1840	1835	1839	109,400,400	+1.97(+0.11%)
Mar 25, 2014	1827	1837	1825	1837	110,685,296	+3.32(+0.18%)
Mar 24, 2014	1822	1834	1821	1834	108,220,496	+1.59(+0.09%)
Mar 23, 2014			1832	1832	0	+0.00(+0.00%)
Mar 22, 2014			1832	1832	0	+11.78(+0.65%)
Mar 21, 2014	1819	1822	1817	1820	238,355,504	+2.31(+0.13%)
Mar 20, 2014	1814	1818	1811	1818	133,764,600	+0.73(+0.04%)
Mar 19, 2014	1820	1821	1816	1817	0	-3.26(-0.18%)
Mar 18, 2014	1814	1821	1814	1821	0	+5.54(+0.31%)
Mar 17, 2014	1806	1815	1803	1815	108,928,896	-17.10(-0.93%)
Mar 15, 2014			1832	1832	0	+27.14(+1.50%)
Mar 14, 2014	1817	1817	1805	1805	148,488,896	-13.74(-0.76%)
Mar 13, 2014	1820	1822	1817	1819	136,052,496	+0.26(+0.01%)
Mar 12, 2014	1827	1827	1813	1819	150,885,200	-9.95(-0.54%)
Mar 11, 2014	1824	1829	1824	1829	145,394,896	+6.49(+0.36%)
Mar 10, 2014	1826	1827	1817	1822	127,615,104	-10.20(-0.56%)
Mar 09, 2014	1834	1836	1832	1832	0	+0.00(+0.00%)
Mar 08, 2014	1834	1836	1832	1832	97,258,000	-6.43(-0.35%)
Mar 07, 2014	1829	1839	1828	1839	140,395,104	+9.58(+0.52%)
Mar 06, 2014	1830	1832	1828	1829	121,027,104	+2.65(+0.15%)
Mar 05, 2014	1821	1826	1819	1826	134,203,696	+1.77(+0.10%)
Mar 04, 2014	1834	1835	1814	1825	130,074,800	+0.00(+0.00%)
Mar 03, 2014	1834	1835	1814	1825	0	-10.97(-0.60%)
Mar 02, 2014	1826	1836	1826	1836	0	+0.00(+0.00%)
Mar 01, 2014	1826	1836	1826	1836	180,935,104	+4.00(+0.22%)
Feb 28, 2014	1824	1832	1824	1832	121,768,704	+9.11(+0.50%)
Feb 27, 2014	1830	1831	1823	1823	145,921,200	-11.20(-0.61%)
Feb 26, 2014	1830	1834	1827	1834	104,626,304	+5.07(+0.28%)
Feb 25, 2014	1831	1834	1827	1829	86,125,600	-2.06(-0.11%)
Feb 24, 2014			1831	1831	0	+0.00(+0.00%)
Feb 23, 2014			1826	1831	0	+0.00(+0.00%)
Feb 22, 2014	1826	1831	1826	1831	127,296,600	+2.93(+0.16%)
Feb 21, 2014	1830	1830	1823	1828	154,155,600	-1.64(-0.09%)
Feb 20, 2014	1821	1829	1821	1829	129,464,704	+4.21(+0.23%)
Feb 19, 2014	1828	1828	1823	1825	100,196,000	-2.24(-0.12%)
Feb 18, 2014	1820	1833	1820	1827	116,333,000	+0.00(+0.00%)
Feb 17, 2014	1820	1833	1820	1827	0	+8.11(+0.45%)
Feb 16, 2014	1817	1820	1814	1819	0	+0.00(+0.00%)
Feb 15, 2014	1817	1820	1814	1819	95,875,200	+2.22(+0.12%)
Feb 14, 2014	1827	1829	1816	1817	103,558,896	-8.49(-0.47%)
Feb 13, 2014	1822	1827	1822	1826	122,838,800	+1.47(+0.08%)
Feb 12, 2014	1816	1824	1816	1824	137,574,000	+8.03(+0.44%)
Feb 11, 2014	1813	1820	1812	1816	118,516,096	+0.00(+0.00%)
Feb 10, 2014	1813	1820	1812	1816	0	+7.55(+0.42%)
Feb 09, 2014	1799	1812	1798	1809	0	+0.00(+0.00%)
Feb 08, 2014	1799	1812	1798	1809	159,831,296	+10.69(+0.59%)
Feb 07, 2014	1785	1799	1784	1798	155,548,400	+12.02(+0.67%)
Feb 06, 2014	1785	1787	1783	1786	112,702,200	+7.05(+0.40%)
Feb 05, 2014	1796	1796	1770	1779	168,483,392	+0.00(+0.00%)
Feb 04, 2014	1796	1796	1770	1779	0	-25.20(-1.40%)
Feb 03, 2014	1789	1804	1780	1804	0	+0.00(+0.00%)
Feb 02, 2014	1789	1804	1780	1804	0	+0.00(+0.00%)
Feb 01, 2014	1789	1804	1780	1804	0	+0.00(+0.00%)
Jan 31, 2014	1789	1804	1780	1804	120,999,200	+14.80(+0.83%)
Jan 30, 2014	1781	1794	1780	1789	125,884,496	+7.98(+0.45%)
Jan 29, 2014	1784	1788	1781	1781	153,111,904	+2.37(+0.13%)
Jan 28, 2014	1794	1794	1778	1779	221,453,696	+0.00(+0.00%)
Jan 27, 2014	1794	1794	1778	1779	0	-23.69(-1.31%)
Jan 25, 2014	1802	1806	1799	1803	163,902,800	-5.74(-0.32%)
Jan 24, 2014	1815	1816	1807	1808	177,386,096	-5.79(-0.32%)
Jan 23, 2014	1817	1817	1803	1814	169,743,392	-1.24(-0.07%)
Jan 22, 2014	1807	1817	1806	1815	132,058,896	+7.75(+0.43%)
Jan 21, 2014	1808	1810	1801	1808	0	+0.00(+0.00%)
Jan 20, 2014	1808	1810	1801	1808	0	-5.42(-0.30%)
Jan 18, 2014	1825	1831	1811	1813	0	+0.00(+0.00%)
Jan 17, 2014	1825	1831	1811	1813	188,760,704	-11.02(-0.60%)
Jan 16, 2014	1835	1836	1819	1824	154,595,600	+0.00(+0.00%)
Jan 15, 2014	1835	1836	1819	1824	0	-10.94(-0.60%)
Jan 14, 2014	1825	1837	1823	1835	83,731,696	+0.00(+0.00%)
Jan 13, 2014	1825	1837	1823	1835	0	+8.36(+0.46%)
Jan 12, 2014	1826	1828	1822	1827	0	+0.00(+0.00%)
Jan 11, 2014	1826	1828	1822	1827	114,671,400	-1.60(-0.09%)
Jan 10, 2014	1832	1833	1827	1828	107,762,896	-3.09(-0.17%)
Jan 09, 2014	1827	1838	1826	1831	118,625,904	+6.19(+0.34%)
Jan 08, 2014	1833	1833	1823	1825	102,195,400	-4.07(-0.22%)
Jan 07, 2014	1836	1837	1829	1829	93,432,600	+0.00(+0.00%)
Jan 06, 2014	1836	1837	1829	1829	0	-5.56(-0.30%)
Jan 05, 2014	1847	1849	1835	1835	0	+0.00(+0.00%)
Jan 04, 2014	1847	1849	1835	1835	96,226,896	-18.21(-0.98%)
Jan 03, 2014	1866	1868	1849	1853	66,306,000	+0.00(+0.00%)
Jan 02, 2014	1866	1868	1849	1853	0	-14.01(-0.75%)

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.