Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	6770	6795	6749	6780	773,112,192	+10.10(+0.15%)
Apr 29, 2014	6700	6770	6700	6770	674,490,496	+69.70(+1.04%)
Apr 28, 2014	6686	6720	6683	6700	652,775,296	+0.00(+0.00%)
Apr 27, 2014	6686	6720	6683	6700	652,775,296	+14.51(+0.22%)
Apr 26, 2014	6703	6704	6657	6686	0	-0.01(-0.00%)
Apr 25, 2014	6703	6704	6657	6686	578,697,472	-17.30(-0.26%)
Apr 24, 2014	6675	6725	6668	6703	616,106,688	+28.30(+0.42%)
Apr 23, 2014	6682	6695	6661	6675	637,850,112	-7.10(-0.11%)
Apr 22, 2014	6625	6706	6625	6682	843,999,808	+0.00(+0.00%)
Apr 21, 2014	6625	6706	6625	6682	843,999,808	+56.55(+0.85%)
Apr 20, 2014	6625	6625	6625	6625	0	+0.00(+0.00%)
Apr 19, 2014	6625	6625	6625	6625	0	+0.00(+0.00%)
Apr 18, 2014	6625	6625	6625	6625	0	-0.05(-0.00%)
Apr 17, 2014	6584	6627	6559	6625	842,349,888	+41.10(+0.62%)
Apr 16, 2014	6542	6597	6542	6584	686,337,216	+42.60(+0.65%)
Apr 15, 2014	6584	6594	6534	6542	858,936,000	-42.20(-0.64%)
Apr 14, 2014	6562	6584	6507	6584	983,152,192	+0.00(+0.00%)
Apr 13, 2014	6562	6584	6507	6584	983,152,192	+22.10(+0.34%)
Apr 12, 2014	6642	6642	6539	6562	0	+0.00(+0.00%)
Apr 11, 2014	6642	6642	6539	6562	817,952,512	-80.30(-1.21%)
Apr 10, 2014	6636	6688	6620	6642	671,373,120	+6.40(+0.10%)
Apr 09, 2014	6591	6654	6590	6636	758,993,600	+44.90(+0.68%)
Apr 08, 2014	6623	6625	6550	6591	1,056,680,128	-32.10(-0.48%)
Apr 07, 2014	6696	6696	6615	6623	667,468,224	+0.00(+0.00%)
Apr 06, 2014	6696	6696	6615	6623	667,468,224	-72.75(-1.09%)
Apr 05, 2014	6649	6706	6649	6696	0	-0.05(-0.00%)
Apr 04, 2014	6649	6706	6649	6696	876,352,576	+46.50(+0.70%)
Apr 03, 2014	6659	6681	6638	6649	670,678,016	-9.90(-0.15%)
Apr 02, 2014	6653	6673	6640	6659	973,749,376	+6.40(+0.10%)
Apr 01, 2014	6598	6660	6598	6653	857,737,280	+54.20(+0.82%)
Mar 31, 2014	6616	6658	6583	6598	868,366,272	+0.00(+0.00%)
Mar 30, 2014	6616	6658	6583	6598	868,366,272	-17.18(-0.26%)
Mar 29, 2014	6588	6631	6586	6616	0	-0.02(-0.00%)
Mar 28, 2014	6588	6632	6586	6616	1,001,322,624	+27.30(+0.41%)
Mar 27, 2014	6605	6605	6561	6588	850,226,688	-17.00(-0.26%)
Mar 26, 2014	6605	6644	6602	6605	1,429,765,632	+0.40(+0.01%)
Mar 25, 2014	6520	6605	6520	6605	674,286,976	+84.50(+1.30%)
Mar 24, 2014	6557	6569	6506	6520	762,850,304	+0.00(+0.00%)
Mar 23, 2014	6557	6569	6506	6520	762,850,304	-36.77(-0.56%)
Mar 22, 2014	6542	6572	6538	6557	0	-0.03(-0.00%)
Mar 21, 2014	6542	6572	6538	6557	1,501,522,048	+14.80(+0.23%)
Mar 20, 2014	6573	6573	6493	6542	795,074,176	-30.70(-0.47%)
Mar 19, 2014	6605	6610	6567	6573	1,051,188,416	-32.20(-0.49%)
Mar 18, 2014	6568	6628	6535	6605	723,690,112	+36.90(+0.56%)
Mar 17, 2014	6528	6592	6528	6568	692,708,416	+0.00(+0.00%)
Mar 16, 2014	6528	6592	6528	6568	692,708,416	+40.51(+0.62%)
Mar 15, 2014	6554	6554	6500	6528	0	-0.01(-0.00%)
Mar 14, 2014	6554	6554	6500	6528	847,299,392	-25.90(-0.40%)
Mar 13, 2014	6621	6631	6552	6554	895,818,880	-67.10(-1.01%)
Mar 12, 2014	6686	6686	6598	6621	891,943,168	-64.60(-0.97%)
Mar 11, 2014	6690	6718	6661	6686	868,947,776	-4.00(-0.06%)
Mar 10, 2014	6713	6757	6672	6690	820,416,896	+0.00(+0.00%)
Mar 09, 2014	6713	6757	6672	6690	820,416,896	-23.20(-0.35%)
Mar 08, 2014	6788	6801	6706	6713	793,752,576	-75.80(-1.12%)
Mar 07, 2014	6775	6807	6771	6788	666,186,304	+13.10(+0.19%)
Mar 06, 2014	6824	6824	6772	6775	630,136,512	-48.40(-0.71%)
Mar 05, 2014	6708	6827	6708	6824	734,136,320	+115.40(+1.72%)
Mar 04, 2014	6810	6810	6672	6708	829,082,624	+0.00(+0.00%)
Mar 03, 2014	6810	6810	6672	6708	829,082,624	-101.30(-1.49%)
Mar 02, 2014	6810	6834	6786	6810	0	+0.00(+0.00%)
Mar 01, 2014	6810	6834	6786	6810	924,578,432	-0.60(-0.01%)
Feb 28, 2014	6799	6819	6734	6810	860,419,968	+11.10(+0.16%)
Feb 27, 2014	6830	6834	6785	6799	739,193,280	-31.30(-0.46%)
Feb 26, 2014	6863	6866	6791	6830	1,163,984,128	-35.40(-0.52%)
Feb 25, 2014	6838	6866	6798	6866	1,068,068,288	+0.00(+0.00%)
Feb 24, 2014	6838	6866	6798	6866	1,068,068,288	+27.84(+0.41%)
Feb 23, 2014	6813	6860	6813	6838	0	-0.04(-0.00%)
Feb 22, 2014	6813	6860	6813	6838	1,024,984,192	+25.10(+0.37%)
Feb 21, 2014	6797	6813	6732	6813	745,785,728	+16.30(+0.24%)
Feb 20, 2014	6796	6810	6760	6797	793,947,072	+0.30(+0.00%)
Feb 19, 2014	6736	6803	6717	6796	828,311,680	+60.40(+0.90%)
Feb 18, 2014	6664	6746	6662	6736	630,547,520	+0.00(+0.00%)
Feb 17, 2014	6664	6746	6662	6736	630,547,520	+72.38(+1.09%)
Feb 16, 2014	6659	6672	6646	6664	0	+0.02(+0.00%)
Feb 15, 2014	6659	6672	6646	6664	912,852,672	+4.20(+0.06%)
Feb 14, 2014	6675	6675	6608	6659	1,170,917,632	-15.60(-0.23%)
Feb 13, 2014	6673	6708	6669	6675	820,072,000	+2.30(+0.03%)
Feb 12, 2014	6592	6673	6592	6673	934,913,280	+81.10(+1.23%)
Feb 11, 2014	6572	6597	6565	6592	593,694,912	+0.00(+0.00%)
Feb 10, 2014	6572	6597	6565	6592	593,694,912	+19.92(+0.30%)
Feb 09, 2014	6558	6596	6541	6572	0	-0.02(-0.00%)
Feb 08, 2014	6558	6596	6541	6572	708,467,776	+13.40(+0.20%)
Feb 07, 2014	6458	6566	6458	6558	815,148,928	+100.40(+1.55%)
Feb 06, 2014	6449	6484	6424	6458	810,173,824	+8.60(+0.13%)
Feb 05, 2014	6466	6478	6417	6449	922,887,680	-16.40(-0.25%)
Feb 04, 2014	6510	6538	6460	6466	829,888,704	+0.00(+0.00%)
Feb 03, 2014	6510	6538	6460	6466	829,888,704	-44.74(-0.69%)
Feb 02, 2014	6538	6548	6421	6510	0	+0.04(+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.