Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16273	16399	16226	16322	122,110,544	+49.00(+0.30%)
Feb 27, 2014	16198	16276	16160	16273	97,625,536	+74.30(+0.46%)
Feb 26, 2014	16180	16252	16156	16198	93,984,552	+18.70(+0.12%)
Feb 25, 2014	16207	16254	16147	16180	99,462,280	-27.40(-0.17%)
Feb 24, 2014	16102	16300	16103	16207	244,559,952	+103.80(+0.64%)
Feb 21, 2014	16136	16192	16094	16103	126,581,640	-29.90(-0.19%)
Feb 20, 2014	16044	16162	16007	16133	77,717,928	+92.60(+0.58%)
Feb 19, 2014	16126	16226	16032	16041	80,564,720	-89.80(-0.56%)
Feb 18, 2014	16154	16167	16107	16130	91,252,872	-24.00(-0.15%)
Feb 14, 2014	16154	16154	16154	16154	0	+126.80(+0.79%)
Feb 13, 2014	15947	16039	15863	16028	99,466,752	+63.70(+0.40%)
Feb 12, 2014	15993	16037	15929	15964	77,305,536	-30.90(-0.19%)
Feb 11, 2014	15804	16027	15803	15995	95,928,064	+193.00(+1.22%)
Feb 10, 2014	15794	15802	15734	15802	84,099,392	+7.70(+0.05%)
Feb 07, 2014	15631	15798	15626	15794	105,782,496	+165.60(+1.06%)
Feb 06, 2014	15444	15632	15443	15628	106,979,688	+188.30(+1.22%)
Feb 05, 2014	15443	15478	15341	15440	105,124,896	-5.00(-0.03%)
Feb 04, 2014	15373	15482	15357	15445	124,089,352	+72.40(+0.47%)
Feb 03, 2014	15698	15708	15356	15373	151,048,704	-326.00(-2.08%)
Jan 31, 2014	15847	15847	15618	15699	137,090,768	-149.80(-0.95%)
Jan 30, 2014	15743	15908	15733	15849	92,092,904	+109.80(+0.70%)
Jan 29, 2014	15927	15927	15709	15739	109,577,864	-189.80(-1.19%)
Jan 28, 2014	15841	15946	15841	15929	89,107,592	+90.70(+0.57%)
Jan 27, 2014	15879	15943	15784	15838	127,531,512	-41.20(-0.26%)
Jan 24, 2014	16203	16203	15879	15879	141,443,184	-318.20(-1.96%)
Jan 23, 2014	16372	16373	16141	16197	100,136,592	-176.00(-1.07%)
Jan 22, 2014	16420	16454	16333	16373	87,469,360	-41.10(-0.25%)
Jan 21, 2014	16459	16521	16316	16414	111,562,192	-44.20(-0.27%)
Jan 17, 2014	16459	16459	16459	16459	0	+41.60(+0.25%)
Jan 16, 2014	16478	16478	16376	16417	87,240,632	-64.90(-0.39%)
Jan 15, 2014	16378	16505	16374	16482	101,132,128	+108.00(+0.66%)
Jan 14, 2014	16262	16374	16261	16374	98,606,392	+116.00(+0.71%)
Jan 13, 2014	16434	16453	16241	16258	111,675,448	-179.20(-1.09%)
Jan 10, 2014	16454	16488	16379	16437	85,190,832	-7.70(-0.05%)
Jan 09, 2014	16471	16525	16379	16445	83,977,464	-17.90(-0.11%)
Jan 08, 2014	16528	16529	16417	16463	103,262,464	-68.20(-0.41%)
Jan 07, 2014	16429	16562	16429	16531	81,273,936	+105.80(+0.64%)
Jan 06, 2014	16474	16533	16406	16425	89,378,176	-44.90(-0.27%)
Jan 03, 2014	16457	16519	16439	16470	72,757,368	+28.70(+0.17%)
Jan 02, 2014	16572	16573	16416	16441	80,964,640	-135.40(-0.82%)
Dec 31, 2013	16577	16577	16577	16577	0	+72.40(+0.44%)
Dec 30, 2013	16484	16504	16477	16504	54,223,736	+25.90(+0.16%)
Dec 27, 2013	16486	16529	16461	16478	47,226,968	-1.50(-0.01%)
Dec 26, 2013	16371	16483	16371	16480	50,158,296	+122.40(+0.75%)
Dec 24, 2013	16358	16358	16358	16358	0	+62.90(+0.39%)
Dec 23, 2013	16225	16318	16225	16295	78,929,776	+73.50(+0.45%)
Dec 20, 2013	16179	16288	16179	16221	285,188,800	+42.00(+0.26%)
Dec 19, 2013	16162	16195	16122	16179	94,967,736	+11.10(+0.07%)
Dec 18, 2013	15877	16173	15809	16168	129,608,720	+292.70(+1.84%)
Dec 17, 2013	15884	15918	15836	15875	101,485,576	-9.30(-0.06%)
Dec 16, 2013	15760	15930	15760	15885	101,466,512	+129.20(+0.82%)
Dec 13, 2013	15746	15793	15718	15755	83,178,256	+16.00(+0.10%)
Dec 12, 2013	15845	15845	15704	15739	105,853,712	-104.10(-0.66%)
Dec 11, 2013	15971	15997	15828	15844	107,169,592	-129.60(-0.81%)
Dec 10, 2013	16024	16029	15970	15973	79,389,656	-52.40(-0.33%)
Dec 09, 2013	16020	16058	16015	16026	91,807,832	+5.30(+0.03%)
Dec 06, 2013	15826	16022	15826	16020	98,249,504	+198.70(+1.26%)
Dec 05, 2013	15886	15896	15809	15822	128,078,000	-68.30(-0.43%)
Dec 04, 2013	15910	15960	15791	15890	111,176,752	-24.80(-0.16%)
Dec 03, 2013	16005	16005	15860	15915	103,902,912	-94.20(-0.59%)

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.