Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16697	16721	16649	16717	105,185,720	+41.70(+0.25%)
May 27, 2014	16607	16676	16676	16676	80,870,000	+69.20(+0.42%)
May 23, 2014	16544	16606	16606	16606	61,340,000	+73.20(+0.44%)
May 21, 2014	16376	16533	16533	16533	76,730,000	+158.80(+0.97%)
May 20, 2014	16511	16511	16341	16374	75,147,416	-137.60(-0.83%)
May 19, 2014	16490	16526	16442	16512	82,183,360	+20.60(+0.12%)
May 16, 2014	16447	16499	16414	16491	119,326,760	+44.50(+0.27%)
May 15, 2014	16614	16623	16398	16447	106,612,072	-167.20(-1.01%)
May 14, 2014	16716	16718	16595	16614	71,465,408	-101.40(-0.61%)
May 13, 2014	16696	16736	16696	16715	71,334,952	+19.90(+0.12%)
May 12, 2014	16585	16705	16585	16696	71,540,056	+112.20(+0.68%)
May 09, 2014	16551	16589	16499	16583	75,016,848	+32.30(+0.20%)
May 08, 2014	16518	16623	16502	16551	75,614,608	+32.50(+0.20%)
May 07, 2014	16402	16523	16357	16518	93,860,296	+117.50(+0.72%)
May 06, 2014	16530	16530	16400	16401	74,334,384	-129.60(-0.78%)
May 05, 2014	16510	16548	16377	16531	70,303,472	+17.70(+0.11%)
May 02, 2014	16562	16620	16488	16513	78,909,792	-46.00(-0.28%)
May 01, 2014	16580	16605	16525	16559	75,626,328	-21.90(-0.13%)
Apr 30, 2014	16535	16592	16511	16581	92,967,312	+45.40(+0.27%)
Apr 29, 2014	16451	16559	16451	16535	71,226,440	+86.70(+0.53%)
Apr 28, 2014	16363	16500	16313	16449	105,512,968	+87.20(+0.53%)
Apr 25, 2014	16503	16503	16334	16362	90,631,888	-140.20(-0.85%)
Apr 24, 2014	16503	16541	16452	16502	80,138,472	+0.00(+0.00%)
Apr 23, 2014	16514	16526	16477	16502	76,825,728	-12.70(-0.08%)
Apr 22, 2014	16449	16566	16449	16514	84,826,856	+65.20(+0.40%)
Apr 21, 2014	16409	16460	16402	16449	79,503,632	+40.70(+0.25%)
Apr 17, 2014	16424	16408	16408	16408	136,190,000	-16.30(-0.10%)
Apr 16, 2014	16266	16425	16266	16425	94,618,216	+162.20(+1.00%)
Apr 15, 2014	16174	16273	16063	16263	97,428,352	+89.40(+0.55%)
Apr 14, 2014	16028	16185	16028	16173	90,019,616	+146.40(+0.91%)
Apr 11, 2014	16169	16169	16025	16027	119,548,592	-143.40(-0.89%)
Apr 10, 2014	16437	16456	16153	16170	112,538,808	-267.00(-1.62%)
Apr 09, 2014	16256	16439	16256	16437	91,545,544	+181.10(+1.11%)
Apr 08, 2014	16245	16297	16180	16256	98,511,096	+10.20(+0.06%)
Apr 07, 2014	16414	16421	16244	16246	116,539,312	-166.80(-1.02%)
Apr 04, 2014	16576	16632	16393	16413	104,346,896	-159.90(-0.96%)
Apr 03, 2014	16572	16604	16528	16573	77,216,792	-0.40(-0.00%)
Apr 02, 2014	16533	16588	16507	16573	78,118,168	+40.40(+0.24%)
Apr 01, 2014	16458	16566	16458	16533	88,003,904	+74.90(+0.46%)
Mar 31, 2014	16324	16481	16324	16458	104,503,592	+134.60(+0.82%)
Mar 28, 2014	16268	16415	16268	16323	86,364,384	+58.90(+0.36%)
Mar 27, 2014	16269	16301	16192	16264	93,625,720	-4.80(-0.03%)
Mar 26, 2014	16371	16466	16269	16269	92,765,272	-98.90(-0.60%)
Mar 25, 2014	16279	16407	16279	16368	89,103,368	+91.20(+0.56%)
Mar 24, 2014	16303	16380	16216	16277	110,620,400	-26.10(-0.16%)
Mar 21, 2014	16333	16456	16291	16303	353,666,816	-28.20(-0.17%)
Mar 20, 2014	16222	16354	16160	16331	91,519,568	+108.80(+0.67%)
Mar 19, 2014	16336	16363	16126	16222	90,110,224	-114.00(-0.70%)
Mar 18, 2014	16246	16370	16246	16336	79,144,432	+89.00(+0.55%)
Mar 17, 2014	16066	16270	16066	16247	88,926,592	+181.50(+1.13%)
Mar 14, 2014	16106	16165	16047	16066	85,658,216	-43.20(-0.27%)
Mar 13, 2014	16342	16405	16084	16109	86,163,808	-231.20(-1.41%)
Mar 12, 2014	16351	16365	16260	16340	77,895,432	-11.10(-0.07%)
Mar 11, 2014	16419	16460	16325	16351	78,141,512	-67.50(-0.41%)
Mar 10, 2014	16453	16453	16334	16419	68,193,424	-34.00(-0.21%)
Mar 07, 2014	16424	16506	16399	16453	80,684,352	+30.80(+0.19%)
Mar 06, 2014	16361	16450	16361	16422	75,900,504	+61.70(+0.38%)
Mar 05, 2014	16396	16407	16344	16360	73,975,040	-35.70(-0.22%)
Mar 04, 2014	16169	16420	16169	16396	96,113,168	+227.90(+1.41%)

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.