Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	6062	6062	5984	6041	70,600	-28.65(-0.47%)
Jan 30, 2014	6023	6090	6023	6070	104,600	+47.03(+0.78%)
Jan 29, 2014	6080	6080	6023	6023	91,200	-58.80(-0.97%)
Jan 28, 2014	6186	6186	6036	6082	107,400	+0.00(+0.00%)
Jan 27, 2014	6186	6186	6036	6082	0	-109.89(-1.77%)
Jan 25, 2014	6167	6196	6096	6192	88,600	+21.45(+0.35%)
Jan 24, 2014	6145	6181	6140	6170	71,500	+30.19(+0.49%)
Jan 23, 2014	6020	6147	6020	6140	88,600	+120.62(+2.00%)
Jan 22, 2014	6007	6031	5984	6019	57,800	+13.64(+0.23%)
Jan 21, 2014	5988	6020	5988	6006	0	+0.00(+0.00%)
Jan 20, 2014	5988	6020	5988	6006	0	+18.51(+0.31%)
Jan 18, 2014	5993	6008	5961	5987	98,800	+4.85(+0.08%)
Jan 17, 2014	5978	6000	5972	5982	44,900	+24.12(+0.40%)
Jan 16, 2014	5938	5969	5938	5958	55,600	+22.56(+0.38%)
Jan 15, 2014	5945	5945	5911	5936	89,000	-5.11(-0.09%)
Jan 14, 2014	5886	5956	5886	5941	93,600	+0.00(+0.00%)
Jan 13, 2014	5886	5956	5886	5941	0	+97.79(+1.67%)
Jan 12, 2014	5939	5964	5843	5843	0	+0.00(+0.00%)
Jan 11, 2014	5939	5964	5843	5843	38,600	-94.63(-1.59%)
Jan 10, 2014	5990	5994	5938	5938	60,700	-48.97(-0.82%)
Jan 09, 2014	5948	5995	5943	5986	55,900	+39.04(+0.66%)
Jan 08, 2014	5986	5992	5947	5947	68,800	-38.37(-0.64%)
Jan 07, 2014	5950	5993	5933	5986	77,800	+0.00(+0.00%)
Jan 06, 2014	5950	5993	5933	5986	0	+37.88(+0.64%)
Jan 05, 2014	5971	5971	5904	5948	0	+0.00(+0.00%)
Jan 04, 2014	5971	5971	5904	5948	74,900	-36.33(-0.61%)
Jan 03, 2014	5924	5984	5924	5984	80,300	+0.00(+0.00%)
Jan 02, 2014	5924	5984	5924	5984	0	+94.43(+1.60%)
Jan 01, 2014	5892	5912	5890	5890	0	+0.00(+0.00%)
Dec 31, 2013	5892	5912	5890	5890	0	+0.00(+0.00%)
Dec 30, 2013	5892	5912	5890	5890	0	+0.00(+0.00%)
Dec 29, 2013	5892	5912	5890	5890	0	+0.00(+0.00%)
Dec 28, 2013	5892	5912	5890	5890	47,100	+11.51(+0.20%)
Dec 27, 2013	5862	5891	5862	5878	32,900	+0.00(+0.00%)
Dec 26, 2013	5862	5891	5862	5878	0	+23.44(+0.40%)
Dec 25, 2013	5848	5886	5848	5855	0	+0.00(+0.00%)
Dec 24, 2013	5848	5886	5848	5855	72,000	+0.00(+0.00%)
Dec 23, 2013	5848	5886	5848	5855	0	+19.75(+0.34%)
Dec 22, 2013	5926	5966	5835	5835	0	+0.00(+0.00%)
Dec 21, 2013	5926	5966	5835	5835	47,800	-87.99(-1.49%)
Dec 20, 2013	6023	6060	5923	5923	90,500	-38.43(-0.64%)
Dec 19, 2013	5929	5962	5875	5962	83,200	+32.56(+0.55%)
Dec 18, 2013	5831	5933	5831	5929	78,100	+116.45(+2.00%)
Dec 17, 2013	5768	5849	5748	5813	68,800	+0.00(+0.00%)
Dec 16, 2013	5768	5849	5748	5813	0	+45.41(+0.79%)
Dec 15, 2013	5741	5778	5709	5767	0	+0.00(+0.00%)
Dec 14, 2013	5741	5778	5709	5767	96,100	+4.60(+0.08%)
Dec 13, 2013	5889	5889	5763	5763	75,100	-126.21(-2.14%)
Dec 12, 2013	5884	5914	5874	5889	100,400	+2.34(+0.04%)
Dec 11, 2013	6010	6016	5886	5886	65,700	-122.54(-2.04%)
Dec 10, 2013	6034	6067	5989	6009	56,400	+0.00(+0.00%)
Dec 09, 2013	6034	6067	5989	6009	0	-6.00(-0.10%)
Dec 08, 2013	6031	6034	5987	6015	0	+0.00(+0.00%)
Dec 07, 2013	6031	6034	5987	6015	57,900	-16.01(-0.27%)
Dec 06, 2013	6107	6140	6025	6031	45,400	-74.28(-1.22%)
Dec 05, 2013	6176	6177	6105	6105	42,100	-74.27(-1.20%)
Dec 04, 2013	6226	6226	6180	6180	46,500	-43.87(-0.70%)
Dec 03, 2013	6215	6270	6213	6223	49,300	+0.00(+0.00%)
Dec 02, 2013	6215	6270	6213	6223	0	+14.55(+0.23%)
Dec 01, 2013	6165	6209	6104	6209	0	+0.00(+0.00%)
Nov 30, 2013	6165	6209	6104	6209	75,800	+38.86(+0.63%)
Nov 29, 2013	6058	6170	6058	6170	60,500	+116.09(+1.92%)
Nov 28, 2013	6028	6067	6003	6054	119,900	+28.50(+0.47%)
Nov 27, 2013	6007	6025	5955	6025	83,400	+21.11(+0.35%)
Nov 26, 2013	6081	6083	5998	6004	52,600	+0.00(+0.00%)
Nov 25, 2013	6081	6083	5998	6004	0	-80.58(-1.32%)
Nov 24, 2013	6126	6165	6080	6085	0	+0.00(+0.00%)
Nov 23, 2013	6126	6165	6080	6085	63,000	-38.05(-0.62%)
Nov 22, 2013	6155	6155	6049	6123	104,100	-32.45(-0.53%)
Nov 21, 2013	6268	6268	6115	6155	95,900	-112.51(-1.80%)
Nov 20, 2013	6347	6352	6268	6268	106,100	-75.40(-1.19%)
Nov 19, 2013	6369	6387	6324	6343	67,300	+0.00(+0.00%)
Nov 18, 2013	6369	6387	6324	6343	0	-3.15(-0.05%)
Nov 17, 2013	6342	6381	6337	6346	0	+0.00(+0.00%)
Nov 16, 2013	6342	6381	6337	6346	83,700	+18.52(+0.29%)
Nov 15, 2013	6323	6365	6316	6328	102,300	+6.92(+0.11%)
Nov 14, 2013	6321	6332	6262	6321	55,900	-3.21(-0.05%)
Nov 13, 2013	6282	6336	6272	6324	66,000	+58.94(+0.94%)
Nov 12, 2013	6356	6356	6202	6265	82,000	+0.00(+0.00%)
Nov 11, 2013	6356	6356	6202	6265	0	-89.95(-1.42%)
Nov 10, 2013	6417	6418	6355	6355	0	+0.00(+0.00%)
Nov 09, 2013	6417	6418	6355	6355	82,800	-81.31(-1.26%)
Nov 08, 2013	6478	6488	6421	6436	62,900	-40.81(-0.63%)
Nov 07, 2013	6520	6524	6460	6477	81,800	-42.28(-0.65%)
Nov 06, 2013	6556	6563	6505	6520	75,000	-23.81(-0.36%)
Nov 05, 2013	6587	6587	6509	6543	43,800	+0.00(+0.00%)
Nov 04, 2013	6587	6587	6509	6543	0	-41.99(-0.64%)
Nov 03, 2013	6598	6618	6549	6585	0	+0.00(+0.00%)
Nov 02, 2013	6598	6618	6549	6585	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.