Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2014	51274	51996	51274	51507	0	+0.20(+0.00%)
Dec 31, 2013	51274	51996	51274	51507	2,048,600	-0.20(-0.00%)
Dec 30, 2013	51274	51996	51274	51507	0	+240.60(+0.47%)
Dec 29, 2013	51240	51395	51207	51267	0	-0.40(-0.00%)
Dec 28, 2013	51239	51395	51207	51267	2,002,600	+46.00(+0.09%)
Dec 27, 2013	51358	51610	51185	51221	1,810,000	+0.00(+0.00%)
Dec 26, 2013	51358	51610	51185	51221	0	-135.00(-0.26%)
Dec 25, 2013	51356	51356	51356	51356	0	+0.00(+0.00%)
Dec 24, 2013	51188	51605	51188	51356	2,305,800	-0.10(-0.00%)
Dec 23, 2013	51188	51605	51188	51356	0	+170.40(+0.33%)
Dec 22, 2013	51620	51641	51025	51186	0	-0.30(-0.00%)
Dec 21, 2013	51620	51641	51025	51186	3,715,200	+367.00(+0.72%)
Dec 20, 2013	50578	51168	50578	50819	1,146,000	+256.00(+0.51%)
Dec 19, 2013	50110	50869	50110	50563	4,527,700	+473.00(+0.94%)
Dec 18, 2013	50279	50563	50049	50090	2,678,300	-190.00(-0.38%)
Dec 17, 2013	50049	50611	50049	50280	2,796,500	+0.40(+0.00%)
Dec 16, 2013	50049	50612	50049	50280	0	+228.40(+0.46%)
Dec 15, 2013	50133	50519	50006	50051	0	+0.20(+0.00%)
Dec 14, 2013	50133	50519	50006	50051	2,875,700	-71.00(-0.14%)
Dec 13, 2013	50077	50331	49842	50122	3,049,400	+54.00(+0.11%)
Dec 12, 2013	50991	51039	50068	50068	3,083,200	-925.00(-1.81%)
Dec 11, 2013	51167	51334	50956	50993	2,128,000	-172.00(-0.34%)
Dec 10, 2013	50942	51298	50832	51165	2,277,900	-0.40(-0.00%)
Dec 09, 2013	50942	51298	50832	51165	0	+221.10(+0.43%)
Dec 08, 2013	50788	51365	50610	50944	0	+0.30(+0.00%)
Dec 07, 2013	50788	51365	50610	50944	3,353,300	+156.00(+0.31%)
Dec 06, 2013	50220	51124	50220	50788	3,672,300	+572.00(+1.14%)
Dec 05, 2013	50359	50744	50114	50216	3,641,200	-133.00(-0.26%)
Dec 04, 2013	51240	51257	50224	50349	3,683,100	-896.00(-1.75%)
Dec 03, 2013	52479	52479	51245	51245	3,793,600	+0.10(+0.00%)
Dec 02, 2013	52479	52479	51245	51245	0	-1237.60(-2.36%)

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.