Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	50601	50841	49993	50007	0	-587.00(-1.16%)
Dec 30, 2014	50145	50903	50008	50594	0	+449.00(+0.90%)
Dec 27, 2014	50891	50973	49914	50145	0	-745.00(-1.46%)
Dec 24, 2014	50121	50890	49815	50890	0	+769.00(+1.53%)
Dec 23, 2014	49651	50121	49105	50121	0	+470.00(+0.95%)
Dec 20, 2014	48492	49658	48435	49651	0	+1155.00(+2.38%)
Dec 19, 2014	48714	49565	48296	48496	4,240,500	-218.00(-0.45%)
Dec 18, 2014	47008	49258	47008	48714	6,209,500	+1706.00(+3.63%)
Dec 17, 2014	47016	47595	45853	47008	5,339,900	-11.00(-0.02%)
Dec 16, 2014	48002	48401	46410	47019	4,685,700	-983.00(-2.05%)
Dec 13, 2014	49861	49861	47973	48002	3,756,700	-1859.00(-3.73%)
Dec 12, 2014	49548	49946	48808	49861	3,828,900	+313.00(+0.63%)
Dec 11, 2014	50192	50192	49297	49548	3,168,900	-645.00(-1.29%)
Dec 10, 2014	50250	50260	49395	50193	3,852,900	-81.00(-0.16%)
Dec 09, 2014	51992	51992	50015	50274	3,302,600	-1718.00(-3.30%)
Dec 06, 2014	51427	52023	51163	51992	2,530,100	+565.00(+1.10%)
Dec 05, 2014	52320	52539	51074	51427	2,913,300	-893.00(-1.71%)
Dec 04, 2014	51610	52470	51610	52320	2,724,600	+708.00(+1.37%)
Dec 03, 2014	52278	52640	51471	51612	3,296,400	-665.00(-1.27%)
Dec 02, 2014	54719	54719	52157	52277	4,312,800	-2387.00(-4.37%)
Nov 29, 2014	54731	55436	54664	54664	2,637,700	-57.00(-0.10%)
Nov 28, 2014	55100	56065	54593	54721	2,292,700	-377.00(-0.68%)
Nov 27, 2014	55561	56100	54977	55098	3,033,300	-463.00(-0.83%)
Nov 26, 2014	55410	56387	55204	55561	5,033,200	+154.00(+0.28%)
Nov 25, 2014	56086	57359	55292	55407	4,588,700	-677.00(-1.21%)
Nov 22, 2014	53403	56214	53403	56084	6,026,200	+2681.00(+5.02%)
Nov 21, 2014	53403	53403	53403	53403	0	+1.00(+0.00%)
Nov 20, 2014	52061	53402	52031	53402	4,251,300	+1340.00(+2.57%)
Nov 19, 2014	51257	52122	51067	52062	3,639,700	+805.00(+1.57%)
Nov 18, 2014	51772	52223	51047	51257	2,824,600	-515.00(-0.99%)
Nov 15, 2014	51834	51900	50886	51772	3,789,300	-74.00(-0.14%)
Nov 14, 2014	52979	53323	51846	51846	3,032,900	-1133.00(-2.14%)
Nov 13, 2014	52473	53435	52187	52979	3,198,600	+505.00(+0.96%)
Nov 12, 2014	52718	52718	52003	52474	2,678,500	-251.00(-0.48%)
Nov 11, 2014	53223	53830	52716	52725	2,973,700	-498.00(-0.94%)
Nov 08, 2014	52637	53483	52197	53223	3,592,600	+586.00(+1.11%)
Nov 07, 2014	53697	53697	52418	52637	3,692,500	-1061.00(-1.98%)
Nov 06, 2014	54384	54384	53589	53698	2,901,600	-686.00(-1.26%)
Nov 05, 2014	53947	54384	53432	54384	3,529,800	+437.00(+0.81%)
Nov 04, 2014	54629	54629	53054	53947	3,665,200	-682.00(-1.25%)
Oct 31, 2014	52338	54629	52335	54629	5,348,200	+2292.00(+4.38%)
Oct 30, 2014	51049	52574	51049	52337	4,299,700	+1288.00(+2.52%)
Oct 29, 2014	52330	52330	51049	51049	4,915,300	-1281.00(-2.45%)
Oct 28, 2014	50504	52374	50503	52330	5,761,300	+1826.00(+3.62%)
Oct 27, 2014	51937	51937	48722	50504	7,999,300	-1437.00(-2.77%)
Oct 24, 2014	50687	53146	50596	51941	5,852,100	+1228.00(+2.42%)
Oct 23, 2014	52409	52409	50654	50713	6,346,100	-1698.00(-3.24%)
Oct 22, 2014	52427	53229	52064	52411	3,755,400	-21.00(-0.04%)
Oct 21, 2014	54300	54300	51922	52432	6,578,000	-1871.00(-3.45%)
Oct 20, 2014	55720	55720	54300	54303	3,868,300	-1421.00(-2.55%)
Oct 17, 2014	54298	55949	54298	55724	4,406,300	+1426.00(+2.63%)
Oct 16, 2014	56124	56124	54132	54298	5,427,800	-1837.00(-3.27%)
Oct 15, 2014	58012	58012	54919	56135	5,671,200	-1880.00(-3.24%)
Oct 14, 2014	57946	58856	57258	58015	3,904,700	+59.00(+0.10%)
Oct 13, 2014	55312	58747	55312	57956	4,544,400	+2645.00(+4.78%)
Oct 10, 2014	57266	57266	55311	55311	3,635,700	-1957.00(-3.42%)
Oct 09, 2014	57079	58246	57077	57268	4,503,200	+209.00(+0.37%)
Oct 08, 2014	57440	58191	56199	57059	4,807,200	-377.00(-0.66%)
Oct 07, 2014	57124	58318	57124	57436	4,874,100	+320.00(+0.56%)
Oct 06, 2014	54542	58897	54542	57116	6,714,000	+2576.00(+4.72%)
Oct 03, 2014	53519	54540	53368	54540	3,708,600	+1021.00(+1.91%)
Oct 02, 2014	52859	54022	52481	53519	3,986,300	+661.00(+1.25%)
Oct 01, 2014	54115	54115	52647	52858	4,918,800	-1258.00(-2.32%)
Sep 30, 2014	54626	54626	53536	54116	5,222,300	-509.00(-0.93%)
Sep 29, 2014	57211	57211	54124	54625	5,186,400	-2587.00(-4.52%)
Sep 26, 2014	55965	57489	55946	57212	2,982,200	+1250.00(+2.23%)
Sep 25, 2014	56822	56822	55876	55962	2,845,400	-862.00(-1.52%)
Sep 24, 2014	56539	57131	55934	56824	2,848,300	+283.00(+0.50%)
Sep 23, 2014	56818	57332	56086	56541	3,317,200	-277.00(-0.49%)
Sep 22, 2014	57788	57788	55974	56818	3,814,900	-971.00(-1.68%)
Sep 19, 2014	58356	58516	57514	57789	3,464,700	-586.00(-1.00%)
Sep 18, 2014	59108	59267	58118	58375	3,848,200	-733.00(-1.24%)
Sep 17, 2014	59115	60025	59096	59108	3,525,800	-7.00(-0.01%)
Sep 16, 2014	57949	60243	57946	59115	4,876,300	+1166.00(+2.01%)
Sep 15, 2014	56930	57949	56852	57949	2,902,300	+1021.00(+1.79%)
Sep 12, 2014	58336	58336	56666	56928	4,620,200	-1409.00(-2.42%)
Sep 11, 2014	58202	58809	58112	58337	2,893,100	+138.00(+0.24%)
Sep 10, 2014	58675	58675	57450	58199	3,805,800	-477.00(-0.81%)
Sep 09, 2014	59158	59485	58306	58676	4,461,200	-517.00(-0.87%)
Sep 08, 2014	60708	61513	59191	59193	4,386,000	-1489.00(-2.45%)
Sep 05, 2014	60800	61030	60244	60682	3,808,600	-118.00(-0.19%)
Sep 04, 2014	61836	61836	60739	60800	4,010,700	-1037.00(-1.68%)
Sep 03, 2014	61900	62305	61199	61837	4,164,300	-59.00(-0.10%)
Sep 02, 2014	61142	62231	60931	61896	3,995,800	+755.00(+1.23%)
Sep 01, 2014	61295	62279	61141	61141	2,769,100	-147.00(-0.24%)
Aug 29, 2014	60291	61443	60273	61288	4,942,400	+997.00(+1.65%)
Aug 28, 2014	60945	60980	60189	60291	4,462,600	-660.00(-1.08%)
Aug 27, 2014	59822	61247	59822	60951	5,389,100	+1130.00(+1.89%)
Aug 26, 2014	59735	60093	59522	59821	4,014,100	+86.00(+0.14%)
Aug 25, 2014	58408	59743	58408	59735	2,875,600	+1328.00(+2.27%)
Aug 22, 2014	58992	58992	58164	58407	2,327,300	-585.00(-0.99%)
Aug 21, 2014	58878	59207	58558	58992	3,322,000	+114.00(+0.19%)
Aug 20, 2014	58450	59010	58320	58878	3,300,100	+429.00(+0.73%)
Aug 19, 2014	57561	58475	57371	58449	3,485,000	+888.00(+1.54%)
Aug 18, 2014	56968	57665	56968	57561	3,268,300	+597.00(+1.05%)
Aug 15, 2014	55783	56965	55783	56964	3,437,700	+1184.00(+2.12%)
Aug 14, 2014	55558	55947	55437	55780	3,045,400	+199.00(+0.36%)
Aug 13, 2014	56454	56736	55239	55581	4,810,800	-861.00(-1.53%)
Aug 12, 2014	56613	56811	56312	56442	2,145,000	-171.00(-0.30%)
Aug 11, 2014	55578	56657	55578	56613	2,672,500	+1040.00(+1.87%)
Aug 08, 2014	56187	56187	55319	55573	3,017,300	-615.00(-1.09%)
Aug 07, 2014	56487	56923	55986	56188	3,049,200	-299.00(-0.53%)
Aug 06, 2014	56202	56797	55696	56487	4,006,200	+285.00(+0.51%)
Aug 05, 2014	56621	56937	56064	56202	3,752,600	-414.00(-0.73%)
Aug 04, 2014	55906	56620	55586	56616	2,195,100	+713.10(+1.28%)
Aug 03, 2014	55827	56059	55267	55903	0	+0.00(+0.00%)
Aug 02, 2014	55827	56059	55267	55903	0	-0.10(-0.00%)
Aug 01, 2014	55827	56059	55267	55903	3,229,100	+74.00(+0.13%)
Jul 31, 2014	56878	56878	55502	55829	3,488,600	-1049.00(-1.84%)
Jul 30, 2014	57119	57439	56706	56878	2,446,200	-241.00(-0.42%)
Jul 29, 2014	57697	58013	57083	57119	2,702,100	-577.00(-1.00%)
Jul 28, 2014	57823	58040	57415	57696	2,366,800	-125.00(-0.22%)
Jul 25, 2014	57978	58069	57648	57821	2,422,200	-157.00(-0.27%)
Jul 24, 2014	57420	58122	57357	57978	3,040,100	+558.00(+0.97%)
Jul 23, 2014	57983	57983	57142	57420	2,735,100	-563.00(-0.97%)
Jul 22, 2014	57636	58138	57500	57983	3,010,300	+349.00(+0.61%)
Jul 21, 2014	57014	57756	56864	57634	3,034,800	+621.10(+1.09%)
Jul 20, 2014	55639	57484	55639	57013	0	+0.00(+0.00%)
Jul 19, 2014	55639	57484	55639	57013	0	-0.10(-0.00%)
Jul 18, 2014	55639	57484	55639	57013	5,296,300	+1375.00(+2.47%)
Jul 17, 2014	55712	56190	55237	55638	3,975,700	-79.00(-0.14%)
Jul 16, 2014	55973	56332	55573	55717	4,094,500	-257.00(-0.46%)
Jul 15, 2014	55742	56107	55629	55974	3,222,300	+230.00(+0.41%)
Jul 14, 2014	54786	55896	54786	55744	4,170,300	+958.10(+1.75%)
Jul 13, 2014	54593	54952	54320	54786	0	+0.00(+0.00%)
Jul 12, 2014	54593	54952	54320	54786	0	-0.10(-0.00%)
Jul 11, 2014	54593	54952	54320	54786	3,377,200	+193.00(+0.35%)
Jul 10, 2014	53643	54600	53643	54593	4,720,300	+958.00(+1.79%)
Jul 09, 2014	53635	53635	53635	53635	0	+1.00(+0.00%)
Jul 08, 2014	53813	53905	53459	53634	1,854,600	-168.00(-0.31%)
Jul 07, 2014	54042	54042	53376	53802	2,194,500	-253.90(-0.47%)
Jul 06, 2014	53893	54087	53704	54056	0	+0.00(+0.00%)
Jul 05, 2014	53893	54087	53704	54056	0	-0.10(-0.00%)
Jul 04, 2014	53893	54087	53704	54056	753,800	+181.00(+0.34%)
Jul 03, 2014	53029	53877	52760	53875	3,302,900	+846.00(+1.60%)
Jul 02, 2014	53171	53245	52735	53029	3,156,000	-143.00(-0.27%)
Jul 01, 2014	53170	53698	52887	53172	2,693,300	+4.00(+0.01%)
Jun 30, 2014	53159	53311	52709	53168	2,448,700	+10.70(+0.02%)
Jun 29, 2014	53507	53614	52919	53157	0	+0.00(+0.00%)
Jun 28, 2014	53507	53614	52919	53157	0	+0.30(+0.00%)
Jun 27, 2014	53507	53614	52919	53157	2,370,800	-350.00(-0.65%)
Jun 26, 2014	53427	53790	53331	53507	2,241,300	+81.00(+0.15%)
Jun 25, 2014	54281	54393	53363	53426	2,953,100	-855.00(-1.58%)
Jun 24, 2014	54194	55002	54094	54281	3,121,500	+71.00(+0.13%)
Jun 23, 2014	54637	54724	54097	54210	1,403,100	-428.20(-0.78%)
Jun 22, 2014	55192	55192	54540	54638	0	+0.00(+0.00%)
Jun 21, 2014	55192	55192	54540	54638	0	+0.20(+0.00%)
Jun 20, 2014	55192	55192	54540	54638	2,347,800	-565.00(-1.02%)
Jun 19, 2014	55203	55203	55203	55203	0	+1.00(+0.00%)
Jun 18, 2014	54300	55202	54046	55202	3,265,400	+902.00(+1.66%)
Jun 17, 2014	54630	54638	54150	54300	1,588,400	-330.00(-0.60%)
Jun 16, 2014	54807	54855	54475	54630	2,637,400	-176.60(-0.32%)
Jun 15, 2014	55102	55104	54649	54807	0	+0.00(+0.00%)
Jun 14, 2014	55102	55104	54649	54807	0	-0.40(-0.00%)
Jun 13, 2014	55102	55104	54649	54807	2,664,400	-295.00(-0.54%)
Jun 12, 2014	55102	55102	55102	55102	0	+0.00(+0.00%)
Jun 11, 2014	54677	55284	54677	55102	3,796,000	+498.00(+0.91%)
Jun 10, 2014	54273	54604	53960	54604	3,729,900	+331.00(+0.61%)
Jun 09, 2014	53129	54462	53091	54273	3,660,000	+1144.30(+2.15%)
Jun 08, 2014	51562	53175	51562	53129	0	+0.00(+0.00%)
Jun 07, 2014	51562	53175	51562	53129	0	-0.30(-0.00%)
Jun 06, 2014	51562	53175	51562	53129	4,298,400	+1570.00(+3.05%)
Jun 05, 2014	51833	52245	51470	51559	2,890,000	-274.00(-0.53%)
Jun 04, 2014	52032	52032	51609	51833	2,571,500	-199.00(-0.38%)
Jun 03, 2014	51606	52032	51377	52032	2,859,400	+426.00(+0.83%)
Jun 02, 2014	51239	51879	51239	51606	2,597,900	+366.70(+0.72%)
Jun 01, 2014	52233	52233	51239	51239	0	+0.00(+0.00%)
May 31, 2014	52233	52233	51239	51239	0	+0.30(+0.00%)
May 30, 2014	52233	52233	51239	51239	4,533,200	-1000.00(-1.91%)
May 29, 2014	52649	52889	52031	52239	2,394,300	-401.00(-0.76%)
May 28, 2014	52174	52858	52009	52640	2,842,500	+466.00(+0.89%)
May 27, 2014	52932	53309	52079	52174	2,894,700	-759.00(-1.43%)
May 26, 2014	52650	53044	52650	52933	1,186,800	+306.60(+0.58%)
May 25, 2014	52808	52936	52403	52626	0	+0.00(+0.00%)
May 24, 2014	52808	52936	52403	52626	0	+0.40(+0.00%)
May 23, 2014	52808	52936	52403	52626	2,462,300	-180.00(-0.34%)
May 22, 2014	52206	52851	52133	52806	2,941,400	+603.00(+1.16%)
May 21, 2014	52366	52875	52203	52203	3,248,100	-163.00(-0.31%)
May 20, 2014	53353	53843	52313	52366	3,948,600	-987.00(-1.85%)
May 19, 2014	53976	53991	53267	53353	3,089,500	-622.80(-1.15%)
May 18, 2014	53856	54382	53709	53976	0	+0.00(+0.00%)
May 17, 2014	53856	54382	53709	53976	0	-0.20(-0.00%)
May 16, 2014	53856	54382	53709	53976	3,541,400	+120.00(+0.22%)
May 15, 2014	54404	54404	53565	53856	3,436,100	-557.00(-1.02%)
May 14, 2014	53913	54459	53867	54413	2,878,900	+506.00(+0.94%)
May 13, 2014	54056	54243	53731	53907	2,956,600	-146.00(-0.27%)
May 12, 2014	53103	54053	53103	54053	2,744,300	+952.70(+1.79%)
May 11, 2014	53422	53639	53057	53100	0	+0.00(+0.00%)
May 10, 2014	53422	53639	53057	53100	0	+0.30(+0.00%)
May 09, 2014	53422	53639	53057	53100	3,177,900	-322.00(-0.60%)
May 08, 2014	54053	54249	53222	53422	3,344,300	-631.00(-1.17%)
May 07, 2014	53786	54226	53499	54053	4,569,600	+273.00(+0.51%)
May 06, 2014	53446	53986	53094	53780	4,965,700	+334.00(+0.62%)
May 05, 2014	52989	53506	52931	53446	4,441,100	+465.70(+0.88%)
May 04, 2014	51630	53060	51628	52980	0	+0.00(+0.00%)
May 03, 2014	51630	53060	51628	52980	0	+0.30(+0.00%)
May 02, 2014	51630	53060	51628	52980	8,106,000	+1353.00(+2.62%)
May 01, 2014	51627	51627	51627	51627	0	+0.00(+0.00%)
Apr 30, 2014	51838	51838	51251	51627	4,623,600	-212.00(-0.41%)
Apr 29, 2014	51386	52416	51386	51839	4,326,300	+455.00(+0.89%)
Apr 28, 2014	51397	51472	50777	51384	2,711,300	-15.40(-0.03%)
Apr 27, 2014	51817	51817	51019	51399	0	+0.00(+0.00%)
Apr 26, 2014	51817	51817	51019	51399	0	+0.40(+0.00%)
Apr 25, 2014	51817	51817	51019	51399	2,954,700	-418.00(-0.81%)
Apr 24, 2014	51570	51963	51238	51817	3,186,900	+247.00(+0.48%)
Apr 23, 2014	51975	51975	51400	51570	2,844,000	-407.00(-0.78%)
Apr 22, 2014	52112	52460	51682	51977	3,492,900	-135.00(-0.26%)
Apr 21, 2014	52112	52112	52112	52112	0	+0.10(+0.00%)
Apr 20, 2014	51201	52338	50887	52112	0	+0.00(+0.00%)
Apr 19, 2014	51201	52338	50887	52112	0	-0.10(-0.00%)
Apr 18, 2014	52112	52112	52112	52112	0	+1.00(+0.00%)
Apr 17, 2014	51200	52338	50886	52111	3,015,500	+910.00(+1.78%)
Apr 16, 2014	50469	51288	50469	51201	3,427,100	+747.00(+1.48%)
Apr 15, 2014	51593	51593	49890	50454	3,858,800	-1143.00(-2.22%)
Apr 14, 2014	51867	52110	51361	51597	2,686,800	-270.30(-0.52%)
Apr 13, 2014	51128	51871	50518	51867	0	+0.00(+0.00%)
Apr 12, 2014	51128	51871	50518	51867	0	+0.30(+0.00%)
Apr 11, 2014	51128	51871	50518	51867	3,395,300	+739.00(+1.45%)
Apr 10, 2014	51185	51522	50732	51128	3,588,900	-57.00(-0.11%)
Apr 09, 2014	51629	51629	50653	51185	4,195,300	-444.00(-0.86%)
Apr 08, 2014	52173	53394	51377	51629	5,496,100	-526.00(-1.01%)
Apr 07, 2014	51115	52229	51115	52155	3,673,400	+1073.20(+2.10%)
Apr 06, 2014	51428	52288	51034	51082	0	+0.00(+0.00%)
Apr 05, 2014	51428	52288	51034	51082	0	-0.20(-0.00%)
Apr 04, 2014	51428	52288	51034	51082	3,696,200	-326.00(-0.63%)
Apr 03, 2014	51712	51991	51059	51408	3,503,400	-293.00(-0.57%)
Apr 02, 2014	50273	51794	50201	51701	4,790,700	+1431.00(+2.85%)
Apr 01, 2014	50412	50627	49774	50270	3,501,200	-145.00(-0.29%)
Mar 31, 2014	49770	50418	49770	50415	3,645,900	+646.90(+1.30%)
Mar 30, 2014	49653	50180	49606	49768	0	+0.00(+0.00%)
Mar 29, 2014	49653	50180	49606	49768	0	+0.10(+0.00%)
Mar 28, 2014	49653	50181	49606	49768	4,230,500	+121.00(+0.24%)
Mar 27, 2014	47965	49647	47962	49647	5,928,200	+1681.00(+3.50%)
Mar 26, 2014	48182	48725	47963	47966	3,439,100	-214.00(-0.44%)
Mar 25, 2014	47993	48441	47950	48180	2,953,800	+187.00(+0.39%)
Mar 24, 2014	47382	48142	47382	47993	3,008,900	+612.10(+1.29%)
Mar 23, 2014	47272	47832	46721	47381	0	+0.00(+0.00%)
Mar 22, 2014	47272	47832	46721	47381	0	-0.10(-0.00%)
Mar 21, 2014	47272	47832	46721	47381	4,187,600	+102.00(+0.22%)
Mar 20, 2014	46565	47484	46151	47279	4,364,800	+712.00(+1.53%)
Mar 19, 2014	46153	46803	45910	46567	3,337,700	+416.00(+0.90%)
Mar 18, 2014	45115	46217	45075	46151	3,593,900	+1033.00(+2.29%)
Mar 17, 2014	44979	45499	44969	45118	2,929,300	+152.30(+0.34%)
Mar 15, 2014	45444	45562	44905	44966	0	-0.30(-0.00%)
Mar 14, 2014	45444	45562	44905	44966	3,477,100	-478.00(-1.05%)
Mar 13, 2014	45864	46176	45250	45444	3,118,200	-418.00(-0.91%)
Mar 12, 2014	45687	45916	45508	45862	3,021,300	+164.00(+0.36%)
Mar 11, 2014	45533	46050	45401	45698	3,281,500	+165.00(+0.36%)
Mar 10, 2014	46242	46242	45204	45533	3,673,600	-711.10(-1.54%)
Mar 09, 2014	47093	47218	46086	46244	0	+0.10(+0.00%)
Mar 08, 2014	47093	47218	46086	46244	3,982,800	-849.00(-1.80%)
Mar 07, 2014	46592	47401	46502	47093	3,164,900	+504.00(+1.08%)
Mar 06, 2014	47092	47154	46473	46589	2,293,000	-505.00(-1.07%)
Mar 05, 2014	47094	47094	47094	47094	0	+0.00(+0.00%)
Mar 04, 2014	47094	47094	47094	47094	0	-0.40(-0.00%)
Mar 03, 2014	47614	47813	47044	47094	0	+0.00(+0.00%)
Mar 02, 2014	47614	47813	47044	47094	0	+0.40(+0.00%)
Mar 01, 2014	47614	47813	47043	47094	4,088,300	-513.00(-1.08%)
Feb 28, 2014	46622	47781	46622	47607	3,046,300	+1008.00(+2.16%)
Feb 27, 2014	46718	47010	46403	46599	3,225,700	-117.00(-0.25%)
Feb 26, 2014	47388	47388	46614	46716	2,924,800	-678.00(-1.43%)
Feb 25, 2014	47376	47539	46991	47394	2,990,700	+0.50(+0.00%)
Feb 24, 2014	47376	47539	46991	47394	0	+13.30(+0.03%)
Feb 23, 2014	47290	47816	47075	47380	0	+0.20(+0.00%)
Feb 22, 2014	47290	47816	47075	47380	2,605,800	+91.00(+0.19%)
Feb 21, 2014	47127	47600	46634	47289	2,996,900	+138.00(+0.29%)
Feb 20, 2014	46597	47155	46134	47151	3,995,400	+551.00(+1.18%)
Feb 19, 2014	47575	47712	46600	46600	3,860,000	-976.00(-2.05%)
Feb 18, 2014	48200	48298	47540	47576	1,884,200	-625.10(-1.30%)
Feb 17, 2014	47816	48314	47756	48201	0	+0.00(+0.00%)
Feb 16, 2014	47816	48314	47756	48201	0	+0.10(+0.00%)
Feb 15, 2014	47816	48314	47756	48201	3,192,200	+388.00(+0.81%)
Feb 14, 2014	48211	48211	47129	47813	3,167,100	-404.00(-0.84%)
Feb 13, 2014	48467	48669	48044	48217	2,766,300	-246.00(-0.51%)
Feb 12, 2014	47715	48604	47589	48463	3,379,300	+752.00(+1.58%)
Feb 11, 2014	48070	48136	47465	47711	2,634,500	+0.20(+0.00%)
Feb 10, 2014	48070	48136	47465	47711	0	-362.80(-0.75%)
Feb 09, 2014	47740	48253	47557	48074	0	-0.40(-0.00%)
Feb 08, 2014	47739	48253	47557	48074	3,195,800	+336.00(+0.70%)
Feb 07, 2014	46988	48034	46632	47738	3,632,200	+1114.00(+2.39%)
Feb 06, 2014	46964	47148	46224	46624	3,358,900	-340.00(-0.72%)
Feb 05, 2014	46148	47132	46146	46964	3,471,600	+816.00(+1.77%)
Feb 04, 2014	47623	47623	46109	46148	3,622,100	+0.50(+0.00%)
Feb 03, 2014	47623	47623	46109	46148	0	-1491.50(-3.13%)
Feb 02, 2014	47234	47652	46814	47639	0	+0.00(+0.00%)
Feb 01, 2014	47234	47652	46814	47639	3,718,700	+395.00(+0.84%)
Jan 31, 2014	47554	48034	47115	47244	3,108,300	-313.00(-0.66%)
Jan 30, 2014	47839	47884	47154	47557	3,324,900	-284.00(-0.59%)
Jan 29, 2014	47750	48488	47750	47841	2,694,500	+140.00(+0.29%)
Jan 28, 2014	47782	48147	47493	47701	2,936,000	-0.10(-0.00%)
Jan 27, 2014	47782	48147	47493	47701	0	-85.90(-0.18%)
Jan 25, 2014	48325	48327	47494	47787	3,535,000	-534.00(-1.11%)
Jan 24, 2014	49294	49598	48321	48321	3,881,700	-979.00(-1.99%)
Jan 23, 2014	48543	49487	48543	49300	3,873,300	+758.00(+1.56%)
Jan 22, 2014	48728	49124	48440	48542	3,104,400	-166.00(-0.34%)
Jan 21, 2014	49181	49292	48673	48708	1,413,000	-0.40(-0.00%)
Jan 20, 2014	49181	49292	48673	48708	0	-473.60(-0.96%)
Jan 18, 2014	49696	49868	49174	49182	2,615,000	-514.00(-1.03%)
Jan 17, 2014	50106	50577	49628	49696	2,944,500	-409.00(-0.82%)
Jan 16, 2014	49715	50230	49715	50105	2,835,600	+402.00(+0.81%)
Jan 15, 2014	49421	49834	49263	49703	2,887,800	+276.00(+0.56%)
Jan 14, 2014	49708	50003	49309	49427	2,803,000	+0.10(+0.00%)
Jan 13, 2014	49708	50003	49309	49427	0	-269.50(-0.54%)
Jan 12, 2014	49322	50145	49267	49696	0	+0.40(+0.00%)
Jan 11, 2014	49322	50145	49267	49696	3,509,600	+374.00(+0.76%)
Jan 10, 2014	50576	50576	49259	49322	3,702,600	-1255.00(-2.48%)
Jan 09, 2014	50431	50793	50424	50577	2,916,500	+147.00(+0.29%)
Jan 08, 2014	50982	51478	50429	50430	3,339,500	-544.00(-1.07%)
Jan 07, 2014	50980	51002	50451	50974	3,727,800	+0.40(+0.00%)
Jan 06, 2014	50980	51002	50451	50974	0	-7.50(-0.01%)
Jan 05, 2014	50348	50981	50269	50981	0	+0.10(+0.00%)
Jan 04, 2014	50348	50981	50269	50981	7,360,400	+640.00(+1.27%)
Jan 03, 2014	51522	51656	50246	50341	3,476,300	-1166.00(-2.26%)
Jan 02, 2014	51507	51507	51507	51507	0	-0.20(-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.