Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	23075	23179	22994	23082	0	+0.00(+0.00%)
May 30, 2014	23075	23179	22994	23082	2,139,411,968	+71.60(+0.31%)
May 29, 2014	23103	23209	22968	23010	1,656,946,944	-69.90(-0.30%)
May 28, 2014	23024	23205	22950	23080	1,877,920,640	+135.70(+0.59%)
May 27, 2014	22953	22984	22886	22944	886,165,504	-18.90(-0.08%)
May 26, 2014	23056	23087	22899	22963	921,743,104	-2.70(-0.01%)
May 25, 2014	23010	23010	22922	22966	0	+0.00(+0.00%)
May 24, 2014	23010	23010	22922	22966	0	+0.00(+0.00%)
May 23, 2014	23010	23010	22922	22966	1,334,666,752	+12.10(+0.05%)
May 22, 2014	22942	23053	22884	22954	1,846,560,384	+117.30(+0.51%)
May 21, 2014	22716	22884	22650	22836	1,501,967,104	+1.80(+0.01%)
May 20, 2014	22758	22914	22758	22835	1,381,246,464	+130.20(+0.57%)
May 19, 2014	22751	22751	22556	22704	991,514,624	-8.40(-0.04%)
May 18, 2014	22646	22718	22556	22713	0	+0.00(+0.00%)
May 17, 2014	22646	22718	22556	22713	0	+0.00(+0.00%)
May 16, 2014	22646	22718	22556	22713	1,166,377,984	-18.00(-0.08%)
May 15, 2014	22727	22793	22610	22731	1,170,327,040	+148.10(+0.66%)
May 14, 2014	22484	22664	22365	22583	1,927,324,800	+230.40(+1.03%)
May 13, 2014	22436	22436	22286	22352	1,139,100,544	+90.80(+0.41%)
May 12, 2014	21922	22400	21797	22262	1,662,352,640	+398.60(+1.82%)
May 11, 2014	21820	21925	21705	21863	0	+0.00(+0.00%)
May 10, 2014	21820	21925	21705	21863	0	+0.00(+0.00%)
May 09, 2014	21820	21925	21705	21863	1,114,417,664	+25.90(+0.12%)
May 08, 2014	21805	21929	21738	21837	1,397,794,560	+90.80(+0.42%)
May 07, 2014	21904	21923	21680	21746	1,551,840,256	-230.00(-1.05%)
May 06, 2014	21976	21976	21976	21976	0	+0.00(+0.00%)
May 05, 2014	22196	22285	21874	21976	1,052,997,696	-284.40(-1.28%)
May 04, 2014	22195	22313	22150	22261	0	+0.00(+0.00%)
May 03, 2014	22195	22313	22150	22261	0	+0.00(+0.00%)
May 02, 2014	22195	22313	22150	22261	1,150,668,288	+126.70(+0.57%)
May 01, 2014	22466	22466	22097	22134	0	+0.00(+0.00%)
Apr 30, 2014	22466	22466	22097	22134	1,813,869,184	-319.90(-1.42%)
Apr 29, 2014	22172	22474	22099	22454	1,647,330,048	+321.40(+1.45%)
Apr 28, 2014	22122	22202	22097	22132	1,204,384,512	-91.00(-0.41%)
Apr 27, 2014	22525	22548	22214	22224	0	+0.00(+0.00%)
Apr 26, 2014	22525	22548	22214	22224	0	+0.00(+0.00%)
Apr 25, 2014	22525	22548	22214	22224	1,501,582,208	-339.30(-1.50%)
Apr 24, 2014	22527	22576	22461	22563	1,245,512,064	+53.20(+0.24%)
Apr 23, 2014	22855	22855	22496	22510	1,466,034,432	-221.10(-0.97%)
Apr 22, 2014	22719	22808	22644	22731	1,177,816,064	-29.50(-0.13%)
Apr 21, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 20, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 19, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 18, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 17, 2014	22859	22859	22658	22760	1,043,678,784	+64.20(+0.28%)
Apr 16, 2014	22686	22867	22628	22696	1,209,932,544	+24.70(+0.11%)
Apr 15, 2014	23054	23054	22658	22671	1,507,438,464	-367.50(-1.60%)
Apr 14, 2014	22912	23091	22912	23039	1,332,385,792	+5.10(+0.02%)
Apr 13, 2014	23151	23194	22967	23034	0	+0.00(+0.00%)
Apr 12, 2014	23151	23194	22967	23034	0	+30.10(+0.13%)
Apr 11, 2014	23151	23194	22946	23004	2,212,812,800	-183.40(-0.79%)
Apr 10, 2014	22950	23224	22734	23187	2,705,303,552	+343.80(+1.51%)
Apr 09, 2014	22725	22933	22721	22843	2,255,721,216	+246.20(+1.09%)
Apr 08, 2014	22390	22625	22330	22597	2,242,588,160	+219.80(+0.98%)
Apr 07, 2014	22416	22485	22326	22377	1,364,755,200	-130.40(-0.58%)
Apr 06, 2014	22476	22596	22453	22508	0	+0.00(+0.00%)
Apr 05, 2014	22476	22596	22453	22508	0	-2.50(-0.01%)
Apr 04, 2014	22476	22596	22453	22510	1,497,612,672	-55.00(-0.24%)
Apr 03, 2014	22666	22722	22531	22565	1,385,870,848	+41.20(+0.18%)
Apr 02, 2014	22598	22598	22436	22524	1,594,179,968	+75.40(+0.34%)
Apr 01, 2014	22292	22459	22251	22448	1,598,522,752	+297.40(+1.34%)
Mar 31, 2014	22244	22244	22044	22151	1,919,012,352	+85.60(+0.39%)
Mar 30, 2014	21930	22143	21930	22066	0	-48.10(-0.22%)
Mar 29, 2014	21930	22121	21930	22114	0	+48.10(+0.22%)
Mar 28, 2014	21930	22143	21930	22066	2,147,315,968	+231.10(+1.06%)
Mar 27, 2014	21897	21927	21716	21834	2,222,326,272	-53.40(-0.24%)
Mar 26, 2014	21890	22007	21865	21888	1,917,734,016	+155.50(+0.72%)
Mar 25, 2014	21774	21858	21705	21732	1,439,740,032	-114.10(-0.52%)
Mar 24, 2014	21658	21867	21590	21846	2,460,675,328	+409.70(+1.91%)
Mar 23, 2014	21239	21470	21172	21437	0	+0.00(+0.00%)
Mar 22, 2014	21239	21470	21172	21437	0	+0.00(+0.00%)
Mar 21, 2014	21239	21470	21172	21437	2,761,821,696	+254.50(+1.20%)
Mar 20, 2014	21352	21476	21138	21182	1,855,189,632	-386.50(-1.79%)
Mar 19, 2014	21585	21614	21486	21569	1,253,991,936	-14.80(-0.07%)
Mar 18, 2014	21549	21607	21469	21584	1,478,690,944	+109.60(+0.51%)
Mar 17, 2014	21494	21536	21423	21474	1,027,124,224	-65.60(-0.30%)
Mar 15, 2014	21612	21631	21462	21540	0	+0.00(+0.00%)
Mar 14, 2014	21612	21631	21462	21540	1,697,613,952	-216.60(-1.00%)
Mar 13, 2014	21921	22041	21743	21756	1,579,460,864	-145.80(-0.67%)
Mar 12, 2014	22019	22019	21873	21902	1,890,043,648	-367.70(-1.65%)
Mar 11, 2014	22235	22352	22198	22270	1,365,653,760	+4.70(+0.02%)
Mar 10, 2014	22339	22388	22207	22265	1,621,277,440	-395.60(-1.75%)
Mar 09, 2014	22728	22820	22604	22660	0	+0.00(+0.00%)
Mar 08, 2014	22728	22820	22604	22660	1,481,457,280	-42.50(-0.19%)
Mar 07, 2014	22589	22764	22589	22703	1,524,509,056	+123.20(+0.55%)
Mar 06, 2014	22839	22839	22530	22580	1,620,064,512	-77.80(-0.34%)
Mar 05, 2014	22542	22784	22534	22658	1,344,318,464	+156.90(+0.70%)
Mar 04, 2014	22631	22749	22487	22501	1,634,145,152	+0.00(+0.00%)
Mar 03, 2014	22631	22749	22487	22501	0	-336.30(-1.47%)
Mar 02, 2014	22943	22987	22710	22837	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.