Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	4510	4525	4496	4520	0	+0.00(+0.00%)
May 30, 2014	4513	4525	4496	4520	133,957,200	-10.94(-0.24%)
May 29, 2014	4523	4534	4515	4531	67,042,000	-1.12(-0.02%)
May 28, 2014	4527	4537	4518	4532	84,469,400	+1.88(+0.04%)
May 27, 2014	4516	4536	4511	4530	94,160,200	+2.82(+0.06%)
May 26, 2014	4504	4527	4496	4527	53,064,100	+33.78(+0.75%)
May 25, 2014	4480	4496	4469	4493	0	+0.00(+0.00%)
May 24, 2014	4480	4496	4469	4493	0	+0.00(+0.00%)
May 23, 2014	4480	4496	4469	4493	84,298,600	+14.94(+0.33%)
May 22, 2014	4474	4482	4452	4478	97,409,600	+9.18(+0.21%)
May 21, 2014	4436	4473	4425	4469	110,746,200	+16.68(+0.37%)
May 20, 2014	4459	4473	4446	4452	89,702,000	-17.41(-0.39%)
May 19, 2014	4448	4476	4418	4470	115,554,200	+13.48(+0.30%)
May 18, 2014	4446	4456	4419	4456	0	+0.00(+0.00%)
May 17, 2014	4446	4456	4419	4456	0	+0.00(+0.00%)
May 16, 2014	4447	4456	4419	4456	139,689,200	+11.35(+0.26%)
May 15, 2014	4497	4513	4438	4445	144,233,600	-56.11(-1.25%)
May 14, 2014	4506	4507	4489	4501	97,814,896	-3.98(-0.09%)
May 13, 2014	4505	4511	4492	4505	126,209,200	+11.37(+0.25%)
May 12, 2014	4467	4496	4463	4494	124,775,600	+16.37(+0.37%)
May 11, 2014	4493	4497	4466	4477	0	+0.00(+0.00%)
May 10, 2014	4493	4497	4466	4477	0	+0.00(+0.00%)
May 09, 2014	4491	4497	4466	4477	155,409,904	-29.96(-0.66%)
May 08, 2014	4455	4507	4441	4507	127,264,600	+60.80(+1.37%)
May 07, 2014	4414	4453	4403	4446	134,882,304	+18.37(+0.41%)
May 06, 2014	4475	4478	4421	4428	125,181,200	-34.62(-0.78%)
May 05, 2014	4454	4467	4401	4463	83,750,800	+4.52(+0.10%)
May 04, 2014	4474	4485	4447	4458	0	+0.00(+0.00%)
May 03, 2014	4474	4485	4447	4458	0	+0.00(+0.00%)
May 02, 2014	4474	4485	4447	4458	117,261,200	-29.22(-0.65%)
May 01, 2014	4485	4491	4471	4487	0	+0.00(+0.00%)
Apr 30, 2014	4474	4491	4471	4487	137,774,800	-10.29(-0.23%)
Apr 29, 2014	4464	4504	4450	4498	119,189,200	+37.15(+0.83%)
Apr 28, 2014	4455	4478	4444	4461	90,359,104	+16.90(+0.38%)
Apr 27, 2014	4465	4473	4431	4444	0	+0.00(+0.00%)
Apr 26, 2014	4465	4473	4431	4444	0	+0.00(+0.00%)
Apr 25, 2014	4459	4473	4431	4444	95,383,504	-35.91(-0.80%)
Apr 24, 2014	4474	4499	4441	4480	143,874,896	+28.46(+0.64%)
Apr 23, 2014	4480	4481	4449	4451	116,615,800	-33.13(-0.74%)
Apr 22, 2014	4452	4488	4444	4484	104,076,000	+52.40(+1.18%)
Apr 21, 2014	4413	4433	4392	4432	0	+0.00(+0.00%)
Apr 20, 2014	4413	4433	4392	4432	0	+0.00(+0.00%)
Apr 19, 2014	4413	4433	4392	4432	0	+0.00(+0.00%)
Apr 18, 2014	4413	4433	4392	4432	0	+0.00(+0.00%)
Apr 17, 2014	4412	4433	4392	4432	120,776,704	+26.15(+0.59%)
Apr 16, 2014	4389	4406	4375	4406	122,699,296	+60.31(+1.39%)
Apr 15, 2014	4380	4404	4344	4345	122,058,304	-39.21(-0.89%)
Apr 14, 2014	4346	4385	4319	4385	132,160,896	+18.70(+0.43%)
Apr 13, 2014	4379	4384	4334	4366	0	+0.00(+0.00%)
Apr 12, 2014	4379	4384	4334	4366	0	+0.00(+0.00%)
Apr 11, 2014	4379	4384	4334	4366	138,154,096	-47.63(-1.08%)
Apr 10, 2014	4457	4466	4409	4413	103,990,704	-29.19(-0.66%)
Apr 09, 2014	4431	4455	4426	4443	96,745,104	+17.85(+0.40%)
Apr 08, 2014	4443	4448	4385	4425	149,398,000	-11.25(-0.25%)
Apr 07, 2014	4453	4464	4432	4436	127,786,600	-48.47(-1.08%)
Apr 06, 2014	4459	4497	4447	4485	0	+0.00(+0.00%)
Apr 05, 2014	4459	4497	4447	4485	0	+0.00(+0.00%)
Apr 04, 2014	4460	4497	4447	4485	113,377,600	+35.22(+0.79%)
Apr 03, 2014	4431	4470	4417	4449	98,980,896	+18.47(+0.42%)
Apr 02, 2014	4429	4439	4422	4431	103,632,600	+4.14(+0.09%)
Apr 01, 2014	4409	4440	4401	4427	110,908,200	+35.22(+0.80%)
Mar 31, 2014	4427	4431	4391	4392	89,922,800	-19.76(-0.45%)
Mar 30, 2014	4393	4411	4388	4411	0	+0.00(+0.00%)
Mar 29, 2014	4393	4411	4388	4411	0	+0.00(+0.00%)
Mar 28, 2014	4392	4411	4388	4411	99,527,504	+32.20(+0.74%)
Mar 27, 2014	4375	4390	4359	4379	135,638,208	-6.09(-0.14%)
Mar 26, 2014	4358	4398	4354	4385	100,125,800	+41.03(+0.94%)
Mar 25, 2014	4287	4352	4287	4344	115,775,904	+67.78(+1.59%)
Mar 24, 2014	4322	4332	4267	4276	130,239,400	-58.94(-1.36%)
Mar 23, 2014	4331	4353	4323	4335	0	+0.00(+0.00%)
Mar 22, 2014	4331	4353	4323	4335	0	+0.00(+0.00%)
Mar 21, 2014	4333	4353	4323	4335	181,677,904	+7.37(+0.17%)
Mar 20, 2014	4277	4328	4261	4328	144,369,904	+19.85(+0.46%)
Mar 19, 2014	4313	4329	4295	4308	102,362,304	-5.20(-0.12%)
Mar 18, 2014	4264	4342	4250	4313	125,862,400	+41.30(+0.97%)
Mar 17, 2014	4217	4277	4212	4272	105,750,496	+55.59(+1.32%)
Mar 15, 2014	4220	4237	4183	4216	0	+0.00(+0.00%)
Mar 14, 2014	4221	4237	4183	4216	184,194,096	-34.14(-0.80%)
Mar 13, 2014	4315	4320	4251	4251	112,881,904	-55.75(-1.29%)
Mar 12, 2014	4323	4328	4273	4306	123,684,496	-43.46(-1.00%)
Mar 11, 2014	4385	4387	4344	4350	102,575,400	-21.12(-0.48%)
Mar 10, 2014	4365	4418	4347	4371	129,388,400	+4.42(+0.10%)
Mar 09, 2014	4416	4432	4364	4366	0	+0.00(+0.00%)
Mar 08, 2014	4416	4432	4364	4366	157,180,000	-50.62(-1.15%)
Mar 07, 2014	4408	4431	4402	4417	147,376,000	+25.79(+0.59%)
Mar 06, 2014	4385	4402	4378	4391	106,194,600	-4.65(-0.11%)
Mar 05, 2014	4341	4400	4337	4396	125,890,896	+105.03(+2.45%)
Mar 04, 2014	4339	4347	4288	4291	157,761,504	+0.00(+0.00%)
Mar 03, 2014	4338	4347	4288	4291	0	-117.21(-2.66%)
Mar 02, 2014	4403	4414	4368	4408	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.