Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	3162	3165	3154	3159	0	+0.00(+0.00%)
May 30, 2014	3162	3165	3154	3159	20,297,700	-2.99(-0.09%)
May 29, 2014	3161	3166	3155	3162	6,381,000	+0.24(+0.01%)
May 28, 2014	3145	3162	3136	3162	10,136,100	+7.88(+0.25%)
May 27, 2014	3145	3157	3142	3154	9,357,500	+8.36(+0.27%)
May 26, 2014	3131	3146	3126	3146	7,172,200	+15.75(+0.50%)
May 25, 2014	3129	3131	3114	3130	0	+0.00(+0.00%)
May 24, 2014	3129	3131	3114	3130	0	+0.00(+0.00%)
May 23, 2014	3129	3131	3114	3130	9,555,500	+1.60(+0.05%)
May 22, 2014	3130	3136	3120	3128	14,882,000	+9.80(+0.31%)
May 21, 2014	3101	3120	3091	3118	11,354,900	+13.10(+0.42%)
May 20, 2014	3108	3117	3099	3105	9,669,200	-0.01(-0.00%)
May 19, 2014	3093	3110	3086	3105	13,486,600	+7.22(+0.23%)
May 18, 2014	3109	3114	3089	3098	0	+0.00(+0.00%)
May 17, 2014	3109	3114	3089	3098	0	+0.00(+0.00%)
May 16, 2014	3109	3114	3089	3098	13,940,200	-13.85(-0.45%)
May 15, 2014	3154	3160	3103	3112	17,237,300	-45.51(-1.44%)
May 14, 2014	3157	3164	3152	3158	11,732,700	+1.13(+0.04%)
May 13, 2014	3168	3172	3150	3156	10,503,800	-7.17(-0.23%)
May 12, 2014	3152	3166	3152	3164	11,000,200	+19.67(+0.63%)
May 11, 2014	3130	3146	3130	3144	0	+0.00(+0.00%)
May 10, 2014	3130	3146	3130	3144	0	+0.00(+0.00%)
May 09, 2014	3130	3146	3130	3144	12,016,400	-0.91(-0.03%)
May 08, 2014	3119	3151	3118	3145	15,470,300	+36.77(+1.18%)
May 07, 2014	3079	3112	3076	3108	14,228,100	+18.51(+0.60%)
May 06, 2014	3098	3111	3085	3090	12,877,500	+0.45(+0.01%)
May 05, 2014	3079	3092	3058	3089	9,152,600	-6.60(-0.21%)
May 04, 2014	3095	3109	3088	3096	0	+0.00(+0.00%)
May 03, 2014	3095	3109	3088	3096	0	+0.00(+0.00%)
May 02, 2014	3095	3109	3088	3096	18,029,700	+5.86(+0.19%)
May 01, 2014	3097	3101	3081	3090	0	+0.00(+0.00%)
Apr 30, 2014	3097	3101	3081	3090	16,729,500	-26.47(-0.85%)
Apr 29, 2014	3098	3116	3093	3116	14,395,600	+8.35(+0.27%)
Apr 28, 2014	3115	3125	3100	3108	12,626,200	+2.02(+0.07%)
Apr 27, 2014	3117	3125	3097	3106	0	+0.00(+0.00%)
Apr 26, 2014	3117	3125	3097	3106	0	+0.00(+0.00%)
Apr 25, 2014	3117	3125	3097	3106	11,713,200	-23.41(-0.75%)
Apr 24, 2014	3133	3147	3106	3129	12,290,400	+3.32(+0.11%)
Apr 23, 2014	3146	3148	3123	3126	11,057,700	-19.55(-0.62%)
Apr 22, 2014	3123	3146	3113	3146	12,965,300	+33.11(+1.06%)
Apr 21, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 20, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 19, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 18, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 17, 2014	3098	3118	3086	3112	11,850,100	+13.72(+0.44%)
Apr 16, 2014	3071	3099	3069	3099	12,786,100	+51.60(+1.69%)
Apr 15, 2014	3066	3080	3046	3047	11,568,300	-17.26(-0.56%)
Apr 14, 2014	3048	3064	3024	3064	11,753,300	+4.82(+0.16%)
Apr 13, 2014	3063	3068	3039	3060	0	+0.00(+0.00%)
Apr 12, 2014	3063	3068	3039	3060	0	+0.00(+0.00%)
Apr 11, 2014	3063	3068	3039	3060	13,366,900	-29.35(-0.95%)
Apr 10, 2014	3115	3122	3085	3089	11,942,600	-16.26(-0.52%)
Apr 09, 2014	3104	3122	3099	3105	11,762,000	+7.09(+0.23%)
Apr 08, 2014	3127	3132	3085	3098	13,878,200	-29.45(-0.94%)
Apr 07, 2014	3134	3143	3122	3128	11,248,000	-21.83(-0.69%)
Apr 06, 2014	3144	3154	3131	3149	0	+0.00(+0.00%)
Apr 05, 2014	3144	3154	3131	3149	0	+0.00(+0.00%)
Apr 04, 2014	3144	3154	3131	3149	11,990,700	+2.22(+0.07%)
Apr 03, 2014	3147	3154	3133	3147	13,207,300	-3.14(-0.10%)
Apr 02, 2014	3152	3155	3137	3150	11,421,800	-1.33(-0.04%)
Apr 01, 2014	3135	3154	3128	3152	10,703,800	+21.66(+0.69%)
Mar 31, 2014	3133	3140	3120	3130	11,343,300	+8.31(+0.27%)
Mar 30, 2014	3114	3126	3112	3122	0	+0.00(+0.00%)
Mar 29, 2014	3114	3126	3112	3122	0	+0.00(+0.00%)
Mar 28, 2014	3114	3126	3112	3122	9,998,100	+21.70(+0.70%)
Mar 27, 2014	3090	3103	3083	3100	10,367,300	+5.17(+0.17%)
Mar 26, 2014	3088	3106	3085	3095	12,902,400	+13.79(+0.45%)
Mar 25, 2014	3051	3084	3051	3081	11,529,400	+28.69(+0.94%)
Mar 24, 2014	3087	3091	3050	3052	12,076,700	-32.08(-1.04%)
Mar 23, 2014	3079	3094	3072	3084	0	+0.00(+0.00%)
Mar 22, 2014	3079	3094	3072	3084	0	+0.00(+0.00%)
Mar 21, 2014	3079	3094	3072	3084	21,231,900	+7.73(+0.25%)
Mar 20, 2014	3066	3080	3055	3077	12,541,300	-6.35(-0.21%)
Mar 19, 2014	3082	3091	3071	3083	11,629,500	+2.56(+0.08%)
Mar 18, 2014	3044	3088	3038	3080	17,263,700	+41.53(+1.37%)
Mar 17, 2014	3003	3043	3002	3039	11,396,800	+37.99(+1.27%)
Mar 15, 2014	3013	3019	2978	3001	0	+0.00(+0.00%)
Mar 14, 2014	3013	3019	2978	3001	17,222,500	-31.27(-1.03%)
Mar 13, 2014	3070	3082	3032	3032	13,882,600	-49.65(-1.61%)
Mar 12, 2014	3084	3095	3066	3082	12,287,200	-19.03(-0.61%)
Mar 11, 2014	3105	3117	3087	3101	12,430,300	+10.05(+0.33%)
Mar 10, 2014	3080	3109	3078	3091	10,403,300	+4.17(+0.14%)
Mar 09, 2014	3120	3125	3083	3087	0	+0.00(+0.00%)
Mar 08, 2014	3120	3125	3083	3087	13,165,300	-36.47(-1.17%)
Mar 07, 2014	3117	3132	3112	3123	11,084,000	+15.01(+0.48%)
Mar 06, 2014	3098	3112	3093	3108	10,774,800	+7.25(+0.23%)
Mar 05, 2014	3054	3102	3054	3101	13,777,200	+69.62(+2.30%)
Mar 04, 2014	3042	3047	3021	3031	16,945,500	+0.00(+0.00%)
Mar 03, 2014	3042	3047	3021	3031	0	-65.69(-2.12%)
Mar 02, 2014	3071	3097	3065	3097	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.