Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2013	51847	52482	51847	52482	0	+0.50(+0.00%)
Nov 30, 2013	51847	52482	51847	52482	2,633,500	+635.00(+1.22%)
Nov 29, 2013	51862	52458	51697	51847	2,416,600	-14.00(-0.03%)
Nov 28, 2013	51448	52113	51448	51861	3,108,000	+414.00(+0.80%)
Nov 27, 2013	52259	52410	51433	51447	3,730,200	-817.00(-1.56%)
Nov 26, 2013	52807	52995	52116	52264	3,075,300	+0.50(+0.00%)
Nov 25, 2013	52807	52995	52116	52264	0	-537.20(-1.02%)
Nov 24, 2013	52686	53221	52096	52801	0	-0.30(-0.00%)
Nov 23, 2013	52686	53221	52096	52801	3,467,000	+113.00(+0.21%)
Nov 22, 2013	53027	53027	52190	52688	3,624,600	+0.00(+0.00%)
Nov 21, 2013	53027	53027	52190	52688	0	-345.00(-0.65%)
Nov 20, 2013	54304	54304	52831	53033	3,649,200	-1274.00(-2.35%)
Nov 19, 2013	53452	54317	53452	54307	3,320,500	+0.00(+0.00%)
Nov 18, 2013	53452	54317	53452	54307	0	+855.40(+1.60%)
Nov 17, 2013	52233	53566	52233	53452	0	+0.00(+0.00%)
Nov 16, 2013	52233	53566	52233	53452	0	-0.40(-0.00%)
Nov 15, 2013	52233	53566	52233	53452	3,609,700	+1222.00(+2.34%)
Nov 14, 2013	51804	52271	51290	52230	3,415,400	+426.00(+0.82%)
Nov 13, 2013	52624	52811	51636	51804	3,848,200	-820.00(-1.56%)
Nov 12, 2013	52247	52646	52072	52624	2,317,800	+0.10(+0.00%)
Nov 11, 2013	52247	52646	52072	52624	0	+375.00(+0.72%)
Nov 10, 2013	52739	52868	51735	52249	0	-0.10(-0.00%)
Nov 09, 2013	52739	52868	51735	52249	4,105,300	-492.00(-0.93%)
Nov 08, 2013	53390	53891	52558	52741	4,874,300	-644.00(-1.21%)
Nov 07, 2013	53840	53857	53073	53385	4,258,800	-447.00(-0.83%)
Nov 06, 2013	54436	54539	53731	53832	3,327,700	-605.00(-1.11%)
Nov 05, 2013	54014	54531	54008	54437	2,731,000	+0.10(+0.00%)
Nov 04, 2013	54014	54531	54008	54437	0	+423.70(+0.78%)
Nov 03, 2013	54255	54387	53753	54013	0	+0.00(+0.00%)
Nov 02, 2013	54255	54387	53753	54013	0	+0.20(+0.00%)
Nov 01, 2013	54255	54387	53753	54013	4,094,400	-243.00(-0.45%)
Oct 31, 2013	54174	54466	53602	54256	12,953,800	+83.00(+0.15%)
Oct 30, 2013	54541	54764	53917	54173	6,039,200	-366.00(-0.67%)
Oct 29, 2013	55076	55267	54224	54539	6,136,200	-534.00(-0.97%)
Oct 28, 2013	54156	55076	54070	55073	5,796,100	+918.90(+1.70%)
Oct 27, 2013	54863	54911	54141	54154	0	+0.00(+0.00%)
Oct 26, 2013	54863	54911	54141	54154	0	+0.10(+0.00%)
Oct 25, 2013	54863	54911	54141	54154	4,940,300	-723.00(-1.32%)
Oct 24, 2013	55440	55864	54443	54877	5,649,300	-563.00(-1.02%)
Oct 23, 2013	56459	56459	55380	55440	4,019,200	-1020.00(-1.81%)
Oct 22, 2013	56074	56720	55898	56460	4,607,000	+383.00(+0.68%)
Oct 21, 2013	55380	56109	55257	56077	4,658,500	+698.50(+1.26%)
Oct 20, 2013	55360	56052	55004	55378	0	+0.00(+0.00%)
Oct 19, 2013	55360	56052	55004	55378	0	+0.50(+0.00%)
Oct 18, 2013	55360	56052	55004	55378	5,977,600	+20.00(+0.04%)
Oct 17, 2013	55966	56168	55146	55358	7,207,200	-615.00(-1.10%)
Oct 16, 2013	54983	56747	54902	55973	12,960,000	+992.00(+1.80%)
Oct 15, 2013	54176	55190	54053	54981	8,575,300	+810.00(+1.50%)
Oct 14, 2013	53150	54197	52833	54171	4,094,500	+1021.40(+1.92%)
Oct 13, 2013	53000	53301	52739	53150	0	+0.00(+0.00%)
Oct 12, 2013	53000	53301	52739	53150	0	-0.40(-0.00%)
Oct 11, 2013	53000	53301	52739	53150	3,052,400	+153.00(+0.29%)
Oct 10, 2013	52550	53133	52512	52997	4,136,800	+449.00(+0.85%)
Oct 09, 2013	52313	52836	51955	52548	4,212,400	+236.00(+0.45%)
Oct 08, 2013	52413	52556	51870	52312	4,002,600	-105.00(-0.20%)
Oct 07, 2013	52841	52912	52274	52417	3,472,200	-432.00(-0.82%)
Oct 06, 2013	52489	52872	52113	52849	0	+0.00(+0.00%)
Oct 05, 2013	52489	52872	52113	52849	0	+0.00(+0.00%)
Oct 04, 2013	52489	52872	52113	52849	4,300,400	+359.00(+0.68%)
Oct 03, 2013	53101	53429	52296	52490	3,992,100	-610.00(-1.15%)
Oct 02, 2013	53176	53474	52871	53100	4,144,800	-79.00(-0.15%)

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.