Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14583	14662	14569	14652	173,048,128	+68.80(+0.47%)
Apr 29, 2014	14531	14613	14520	14583	153,530,384	+52.20(+0.36%)
Apr 28, 2014	14534	14557	14460	14531	135,655,648	-2.70(-0.02%)
Apr 25, 2014	14554	14554	14472	14534	149,223,008	-20.60(-0.14%)
Apr 24, 2014	14533	14584	14522	14554	181,767,072	+20.80(+0.14%)
Apr 23, 2014	14556	14587	14533	14533	166,976,080	-22.60(-0.16%)
Apr 22, 2014	14493	14557	14472	14556	159,636,352	+62.30(+0.43%)
Apr 21, 2014	14500	14510	14465	14494	135,950,880	-6.70(-0.05%)
Apr 17, 2014		14500	14500	14500	0	+53.90(+0.37%)
Apr 16, 2014	14304	14449	14304	14446	196,046,464	+142.60(+1.00%)
Apr 15, 2014	14284	14356	14225	14304	176,427,056	+19.50(+0.14%)
Apr 14, 2014	14258	14357	14246	14284	161,845,504	+26.70(+0.19%)
Apr 11, 2014	14308	14308	14221	14258	159,710,896	-50.30(-0.35%)
Apr 10, 2014	14436	14445	14267	14308	209,549,552	-127.60(-0.88%)
Apr 09, 2014	14372	14445	14372	14436	182,481,696	+63.10(+0.44%)
Apr 08, 2014	14270	14383	14252	14372	161,334,448	+102.20(+0.72%)
Apr 07, 2014	14393	14393	14247	14270	151,538,096	-122.80(-0.85%)
Apr 04, 2014	14402	14475	14364	14393	165,402,496	-9.10(-0.06%)
Apr 03, 2014	14459	14459	14352	14402	154,667,408	-56.90(-0.39%)
Apr 02, 2014	14381	14472	14381	14459	205,587,296	+78.60(+0.55%)
Apr 01, 2014	14335	14390	14335	14380	155,762,480	+45.20(+0.32%)
Mar 31, 2014	14261	14358	14261	14335	210,506,224	+74.60(+0.52%)
Mar 28, 2014	14179	14300	14179	14261	172,798,432	+81.90(+0.58%)
Mar 27, 2014	14184	14198	14139	14179	189,633,792	-5.30(-0.04%)
Mar 26, 2014	14300	14345	14180	14184	192,879,728	-115.40(-0.81%)
Mar 25, 2014	14278	14328	14278	14300	137,840,992	+21.00(+0.15%)
Mar 24, 2014	14336	14402	14227	14278	163,174,560	-57.30(-0.40%)
Mar 21, 2014	14362	14407	14336	14336	307,306,784	-26.00(-0.18%)
Mar 20, 2014	14332	14378	14265	14362	153,130,592	+27.80(+0.19%)
Mar 19, 2014	14369	14381	14297	14334	159,487,088	-35.00(-0.24%)
Mar 18, 2014	14232	14372	14229	14369	173,980,464	+137.10(+0.96%)
Mar 17, 2014	14228	14315	14220	14232	155,010,608	+4.20(+0.03%)
Mar 14, 2014	14245	14277	14206	14228	153,689,680	-17.40(-0.12%)
Mar 13, 2014	14319	14329	14215	14245	182,702,080	-73.90(-0.52%)
Mar 12, 2014	14267	14330	14201	14319	178,728,992	+51.80(+0.36%)
Mar 11, 2014	14302	14330	14260	14267	158,438,576	-34.90(-0.24%)
Mar 10, 2014	14299	14323	14267	14302	134,744,720	+3.00(+0.02%)
Mar 07, 2014	14276	14336	14269	14299	169,906,256	+27.20(+0.19%)
Mar 06, 2014	14304	14323	14265	14272	174,335,776	-32.30(-0.23%)
Mar 05, 2014	14290	14309	14261	14304	161,986,576	+14.30(+0.10%)
Mar 04, 2014	14213	14328	14213	14290	160,308,944	+77.20(+0.54%)
Mar 03, 2014	14210	14259	14161	14213	173,739,456	+3.10(+0.02%)
Feb 28, 2014	14214	14281	14203	14210	210,869,152	-5.10(-0.04%)
Feb 27, 2014	14189	14247	14186	14215	182,310,544	+26.10(+0.18%)
Feb 26, 2014	14189	14229	14176	14189	178,396,704	-0.40(-0.00%)
Feb 25, 2014	14227	14233	14179	14189	171,866,848	-38.10(-0.27%)
Feb 24, 2014	14229	14279	14206	14227	178,503,920	+21.40(+0.15%)
Feb 21, 2014	14212	14253	14206	14206	184,286,048	-4.70(-0.03%)
Feb 20, 2014	14120	14223	14112	14210	207,862,384	+90.70(+0.64%)
Feb 19, 2014	14078	14174	14078	14120	218,225,568	+42.20(+0.30%)
Feb 18, 2014	14055	14110	14055	14078	186,745,120	+22.70(+0.16%)
Feb 14, 2014		14055	14055	14055	0	+53.10(+0.38%)
Feb 13, 2014	13900	14002	13839	14002	258,103,024	+101.20(+0.73%)
Feb 12, 2014	13881	13947	13881	13900	201,666,112	+19.50(+0.14%)
Feb 11, 2014	13794	13926	13794	13881	203,680,768	+86.80(+0.63%)
Feb 10, 2014	13786	13840	13780	13794	149,924,960	+7.70(+0.06%)
Feb 07, 2014	13718	13794	13698	13786	171,761,920	+73.10(+0.53%)
Feb 06, 2014	13560	13733	13560	13713	190,312,032	+153.70(+1.13%)
Feb 05, 2014	13504	13570	13456	13560	201,964,544	+55.20(+0.41%)
Feb 04, 2014	13486	13507	13463	13504	184,299,040	+18.30(+0.14%)
Feb 03, 2014	13695	13695	13450	13486	180,781,616	-208.70(-1.52%)
Jan 31, 2014	13735	13735	13598	13695	181,443,328	-40.40(-0.29%)
Jan 30, 2014	13643	13750	13634	13735	166,744,960	+92.10(+0.68%)
Jan 29, 2014	13688	13688	13587	13643	186,217,328	-44.50(-0.33%)
Jan 28, 2014	13583	13706	13583	13688	174,773,696	+105.40(+0.78%)
Jan 27, 2014	13718	13718	13520	13582	179,324,208	-135.50(-0.99%)
Jan 24, 2014	13933	13933	13698	13718	208,906,048	-215.20(-1.54%)
Jan 23, 2014	13988	14002	13932	13933	192,452,496	-55.20(-0.39%)
Jan 22, 2014	13952	14000	13934	13988	250,149,056	+36.40(+0.26%)
Jan 21, 2014	13990	14000	13948	13952	213,020,608	-38.50(-0.28%)
Jan 20, 2014	13888	13990	13888	13990	103,998,856	+102.10(+0.74%)
Jan 17, 2014	13832	13910	13829	13888	214,753,424	+56.60(+0.41%)
Jan 16, 2014	13773	13832	13742	13832	225,592,336	+59.00(+0.43%)
Jan 15, 2014	13692	13785	13692	13773	191,848,240	+80.20(+0.59%)
Jan 14, 2014	13682	13747	13682	13692	206,284,496	+10.90(+0.08%)
Jan 13, 2014	13748	13771	13658	13682	247,669,936	-66.00(-0.48%)
Jan 10, 2014	13630	13751	13630	13748	182,515,856	+118.10(+0.87%)
Jan 09, 2014	13615	13644	13585	13629	170,185,712	+14.80(+0.11%)
Jan 08, 2014	13597	13639	13587	13615	164,831,904	+17.70(+0.13%)
Jan 07, 2014	13495	13617	13495	13597	154,228,656	+101.40(+0.75%)
Jan 06, 2014	13549	13561	13473	13496	129,258,144	-53.40(-0.39%)
Jan 03, 2014	13594	13594	13522	13549	102,226,984	-45.30(-0.33%)
Jan 02, 2014	13621	13621	13528	13594	112,481,384	-27.30(-0.20%)
Dec 31, 2013		13622	13622	13622	0	+40.10(+0.30%)
Dec 30, 2013	13588	13598	13572	13581	77,787,440	-6.60(-0.05%)
Dec 27, 2013	13518	13604	13518	13588	82,102,072	+70.00(+0.52%)
Dec 24, 2013		13518	13518	13518	0	+70.30(+0.52%)
Dec 23, 2013	13400	13464	13400	13448	99,247,584	+48.10(+0.36%)
Dec 20, 2013	13438	13504	13392	13400	337,623,424	+7.40(+0.06%)
Dec 19, 2013	13324	13397	13323	13392	162,247,584	+57.50(+0.43%)
Dec 18, 2013	13222	13358	13180	13335	184,611,392	+154.50(+1.17%)
Dec 17, 2013	13198	13225	13170	13180	153,833,408	-4.20(-0.03%)
Dec 16, 2013	13161	13226	13126	13184	148,006,304	+58.70(+0.45%)
Dec 13, 2013	13128	13145	13098	13126	137,588,720	+11.30(+0.09%)
Dec 12, 2013	13101	13144	13060	13114	167,149,920	-19.00(-0.14%)
Dec 11, 2013	13318	13324	13133	13133	160,852,896	-190.60(-1.43%)
Dec 10, 2013	13326	13361	13313	13324	166,947,200	+11.20(+0.08%)
Dec 09, 2013	13330	13352	13281	13313	163,559,840	+32.10(+0.24%)
Dec 06, 2013	13201	13314	13201	13281	131,031,576	+80.30(+0.61%)
Dec 05, 2013	13305	13305	13200	13200	223,232,544	-104.50(-0.79%)
Dec 04, 2013	13320	13320	13234	13305	182,430,608	-15.00(-0.11%)
Dec 03, 2013	13420	13420	13279	13320	178,375,552	-99.70(-0.74%)
Dec 02, 2013	13395	13459	13390	13420	162,083,344	+24.20(+0.18%)
Nov 29, 2013	13372	13497	13372	13395	108,240,032	+24.60(+0.18%)
Nov 28, 2013	13362	13401	13362	13371	51,624,076	+8.70(+0.07%)
Nov 27, 2013	13350	13389	13350	13362	133,606,752	+12.30(+0.09%)
Nov 26, 2013	13472	13472	13349	13350	201,314,112	-122.40(-0.91%)
Nov 25, 2013	13478	13507	13461	13472	179,814,432	-6.10(-0.05%)
Nov 22, 2013	13475	13517	13469	13478	144,172,416	+3.00(+0.02%)
Nov 21, 2013	13430	13505	13430	13475	178,716,128	+45.30(+0.34%)
Nov 20, 2013	13443	13460	13387	13430	169,460,848	-12.60(-0.09%)
Nov 19, 2013	13458	13498	13442	13443	138,464,912	-15.50(-0.12%)
Nov 18, 2013	13483	13512	13441	13458	141,548,448	-24.50(-0.18%)
Nov 15, 2013	13431	13490	13431	13483	150,690,992	+51.20(+0.38%)
Nov 14, 2013	13371	13461	13371	13431	172,624,080	+60.70(+0.45%)
Nov 13, 2013	13326	13379	13290	13371	174,996,656	+44.70(+0.34%)
Nov 12, 2013	13358	13378	13325	13326	155,076,304	-32.40(-0.24%)
Nov 11, 2013	13378	13394	13358	13358	106,102,880	-19.90(-0.15%)
Nov 08, 2013	13294	13394	13291	13378	179,029,504	+84.10(+0.63%)
Nov 07, 2013	13380	13394	13285	13294	184,107,136	-86.20(-0.64%)
Nov 06, 2013	13362	13412	13354	13380	154,891,936	+18.60(+0.14%)
Nov 05, 2013	13362	13364	13305	13362	163,258,608	+0.00(+0.00%)
Nov 04, 2013	13338	13374	13310	13362	142,472,000	+24.30(+0.18%)
Nov 01, 2013	13363	13402	13326	13338	176,205,584	-23.80(-0.18%)
Oct 31, 2013	13454	13464	13361	13361	213,910,048	-94.00(-0.70%)
Oct 30, 2013	13441	13471	13365	13455	173,295,312	+14.70(+0.11%)
Oct 29, 2013	13372	13443	13372	13441	149,841,168	+68.80(+0.51%)
Oct 28, 2013	13399	13416	13366	13372	135,952,608	-27.60(-0.21%)
Oct 25, 2013	13325	13402	13316	13399	146,249,680	+74.60(+0.56%)
Oct 24, 2013	13243	13329	13243	13325	206,167,056	+81.50(+0.62%)
Oct 23, 2013	13248	13308	13226	13243	195,689,088	-4.80(-0.04%)
Oct 22, 2013	13186	13291	13186	13248	203,810,960	+61.60(+0.47%)
Oct 21, 2013	13136	13191	13136	13186	141,919,008	+50.40(+0.38%)
Oct 18, 2013	13036	13157	13036	13136	155,385,776	+99.70(+0.76%)
Oct 17, 2013	12957	13042	12951	13036	148,061,488	+79.20(+0.61%)
Oct 16, 2013	12932	12957	12912	12957	119,941,304	+25.70(+0.20%)
Oct 15, 2013	12892	12934	12839	12932	128,012,784	+39.40(+0.31%)
Oct 11, 2013		12892	12892	12892	0	-2.30(-0.02%)
Oct 10, 2013	12730	12935	12730	12894	163,858,160	+164.10(+1.29%)
Oct 09, 2013	12692	12764	12678	12730	151,681,008	+37.90(+0.30%)
Oct 08, 2013	12788	12824	12683	12692	140,463,872	-95.80(-0.75%)
Oct 07, 2013	12759	12815	12705	12788	123,566,344	+29.50(+0.23%)
Oct 04, 2013	12735	12787	12730	12759	129,490,592	+23.60(+0.19%)
Oct 03, 2013	12839	12845	12700	12735	137,555,328	-103.90(-0.81%)
Oct 02, 2013	12847	12853	12790	12839	149,800,880	-8.40(-0.07%)
Oct 01, 2013	12787	12867	12753	12847	166,036,336	+60.20(+0.47%)
Sep 30, 2013	12843	12859	12735	12787	172,227,472	-56.90(-0.44%)
Sep 27, 2013	12842	12866	12818	12844	130,691,344	+2.50(+0.02%)
Sep 26, 2013	12837	12905	12837	12842	128,079,472	+4.90(+0.04%)
Sep 25, 2013	12849	12914	12832	12837	160,862,304	-12.20(-0.09%)
Sep 24, 2013	12810	12879	12784	12849	149,396,944	+37.70(+0.29%)
Sep 23, 2013	12806	12828	12798	12811	151,447,760	+4.70(+0.04%)
Sep 20, 2013	12927	12943	12806	12806	458,819,744	-120.30(-0.93%)
Sep 19, 2013	12931	12965	12893	12927	164,904,256	-4.60(-0.04%)
Sep 18, 2013	12834	12959	12795	12931	218,093,296	+97.30(+0.76%)
Sep 17, 2013	12817	12847	12812	12834	128,785,208	+17.20(+0.13%)
Sep 16, 2013	12788	12848	12723	12817	190,623,840	+93.50(+0.73%)
Sep 13, 2013	12701	12761	12701	12723	134,051,232	+22.40(+0.18%)
Sep 12, 2013	12825	12825	12694	12701	144,151,808	-124.40(-0.97%)
Sep 11, 2013	12824	12840	12764	12825	139,019,360	+0.90(+0.01%)
Sep 10, 2013	12855	12855	12794	12824	152,821,920	-30.10(-0.23%)
Sep 09, 2013	12821	12861	12821	12855	116,086,176	+33.70(+0.26%)
Sep 06, 2013	12845	12889	12797	12821	138,597,696	-24.20(-0.19%)
Sep 05, 2013	12758	12852	12758	12845	160,954,272	+87.30(+0.68%)
Sep 04, 2013	12740	12759	12692	12758	124,533,056	+17.30(+0.14%)
Sep 03, 2013	12654	12828	12654	12740	133,243,640	+86.60(+0.68%)
Aug 30, 2013		12654	12654	12654	0	-50.80(-0.40%)
Aug 29, 2013	12607	12743	12607	12705	153,800,544	+97.50(+0.77%)
Aug 28, 2013	12591	12678	12583	12607	150,198,880	+16.00(+0.13%)
Aug 27, 2013	12760	12760	12567	12591	168,679,456	-169.10(-1.33%)
Aug 26, 2013	12762	12813	12752	12760	127,814,616	-2.00(-0.02%)
Aug 23, 2013	12674	12776	12674	12762	131,402,928	+88.00(+0.69%)
Aug 22, 2013	12573	12700	12573	12674	147,391,632	+101.20(+0.80%)
Aug 21, 2013	12670	12670	12543	12573	159,390,256	-97.00(-0.77%)
Aug 20, 2013	12588	12708	12574	12670	143,285,840	+82.10(+0.65%)
Aug 19, 2013	12736	12736	12579	12588	127,044,280	-148.90(-1.17%)
Aug 16, 2013	12704	12800	12704	12737	152,862,288	+32.40(+0.26%)
Aug 15, 2013	12639	12704	12562	12704	212,783,824	+65.20(+0.52%)
Aug 14, 2013	12642	12664	12614	12639	195,460,160	-2.90(-0.02%)
Aug 13, 2013	12594	12656	12594	12642	158,472,400	+47.90(+0.38%)
Aug 12, 2013	12542	12594	12542	12594	155,373,104	+52.20(+0.42%)
Aug 09, 2013	12553	12557	12502	12542	154,693,728	-10.80(-0.09%)
Aug 08, 2013	12413	12564	12413	12553	174,198,880	+140.20(+1.13%)
Aug 07, 2013	12469	12469	12400	12413	149,940,736	-56.60(-0.45%)
Aug 06, 2013	12432	12603	12422	12469	173,302,656	-133.90(-1.06%)
Aug 02, 2013		12603	12603	12603	0	+9.20(+0.07%)
Aug 01, 2013	12487	12623	12487	12594	165,722,768	+107.40(+0.86%)
Jul 31, 2013	12582	12632	12487	12487	203,824,224	-95.20(-0.76%)
Jul 30, 2013	12669	12669	12556	12582	176,272,384	-87.20(-0.69%)
Jul 29, 2013	12648	12688	12618	12669	115,333,296	+21.10(+0.17%)
Jul 26, 2013	12627	12677	12615	12648	129,949,240	-21.20(-0.17%)
Jul 25, 2013	12644	12705	12637	12669	166,549,312	-3.20(-0.03%)
Jul 24, 2013	12753	12767	12633	12672	183,345,424	-73.10(-0.57%)
Jul 23, 2013	12750	12772	12710	12745	167,953,920	-13.00(-0.10%)
Jul 22, 2013	12712	12761	12685	12758	158,149,664	+73.30(+0.58%)
Jul 19, 2013	12628	12694	12625	12685	166,610,976	+56.30(+0.45%)
Jul 18, 2013	12594	12680	12568	12629	169,510,832	+58.10(+0.46%)
Jul 17, 2013	12536	12598	12519	12571	152,437,056	+53.80(+0.43%)
Jul 16, 2013	12569	12567	12491	12517	146,648,432	-11.40(-0.09%)
Jul 15, 2013	12516	12570	12462	12528	137,784,576	+66.10(+0.53%)
Jul 12, 2013	12516	12520	12437	12462	123,873,496	-31.10(-0.25%)
Jul 11, 2013	12420	12496	12307	12493	225,102,576	+186.40(+1.51%)
Jul 10, 2013	12312	12316	12250	12307	146,939,152	+9.80(+0.08%)
Jul 09, 2013	12247	12299	12204	12297	142,962,224	+88.20(+0.72%)
Jul 08, 2013	12188	12220	12135	12209	139,280,032	+74.00(+0.61%)
Jul 05, 2013	12160	12171	12074	12135	144,084,224	-31.80(-0.26%)
Jul 04, 2013	12175	12217	12138	12167	41,570,024	+21.00(+0.17%)
Jul 03, 2013	12176	12179	12056	12146	129,353,200	-32.70(-0.27%)
Jul 02, 2013	12178	12217	12114	12178	182,469,184	+49.30(+0.41%)
Jun 28, 2013		12129	12129	12129	0	+123.30(+1.03%)
Jun 27, 2013	12004	12054	11952	12006	199,341,696	+53.90(+0.45%)
Jun 26, 2013	11990	12005	11935	11952	189,593,984	-53.50(-0.45%)
Jun 25, 2013	11894	12008	11838	12005	182,135,408	+168.50(+1.42%)
Jun 24, 2013	11909	11995	11802	11837	181,127,120	-158.80(-1.32%)
Jun 21, 2013	12019	12068	11936	11996	378,519,968	+27.10(+0.23%)
Jun 20, 2013	12100	12268	11940	11969	297,328,960	-299.70(-2.44%)
Jun 19, 2013	12348	12366	12238	12268	175,982,256	-99.20(-0.80%)
Jun 18, 2013	12299	12389	12288	12368	163,820,000	+78.60(+0.64%)
Jun 17, 2013	12249	12326	12190	12289	143,277,216	+101.50(+0.83%)
Jun 14, 2013	12271	12298	12178	12187	172,518,000	-89.70(-0.73%)
Jun 13, 2013	12064	12291	12032	12277	168,399,088	+167.20(+1.38%)
Jun 12, 2013	12246	12245	12092	12110	180,001,568	-113.70(-0.93%)
Jun 11, 2013	12301	12376	12218	12224	172,806,144	-159.10(-1.28%)
Jun 10, 2013	12376	12401	12328	12383	122,697,608	+9.40(+0.08%)
Jun 07, 2013	12388	12413	12310	12373	158,849,280	-36.00(-0.29%)
Jun 06, 2013	12407	12454	12328	12409	180,622,000	-34.40(-0.28%)
Jun 05, 2013	12541	12589	12422	12444	209,503,792	-150.30(-1.19%)
Jun 04, 2013	12600	12636	12569	12594	142,091,136	-15.80(-0.13%)
Jun 03, 2013	12661	12681	12571	12610	168,847,328	-40.60(-0.32%)
May 31, 2013	12691	12746	12620	12650	295,767,104	-96.10(-0.75%)
May 30, 2013	12745	12768	12726	12746	203,419,968	+13.90(+0.11%)
May 29, 2013	12677	12750	12659	12733	176,313,024	-17.90(-0.14%)
May 28, 2013	12756	12798	12705	12750	204,658,192	+54.10(+0.43%)
May 27, 2013	12689	12703	12663	12696	54,708,432	+29.20(+0.23%)
May 24, 2013	12617	12671	12620	12667	139,667,104	+9.10(+0.07%)
May 23, 2013	12649	12749	12599	12658	159,306,176	-94.40(-0.74%)
May 22, 2013	12802	12889	12736	12752	219,497,712	+10.10(+0.08%)
May 21, 2013	12670	12806	12613	12742	241,990,496	+129.40(+1.03%)
May 17, 2013		12613	12613	12613	0	+105.40(+0.84%)
May 16, 2013	12473	12563	12463	12508	162,646,000	+33.90(+0.27%)
May 15, 2013	12526	12575	12439	12474	164,958,848	-55.80(-0.45%)
May 13, 2013	12573	12586	12479	12530	161,563,184	-59.60(-0.47%)
May 10, 2013	12517	12589	12512	12589	170,821,888	+45.20(+0.36%)
May 09, 2013	12585	12601	12530	12544	208,954,192	-41.10(-0.33%)
May 08, 2013	12480	12598	12464	12585	192,494,864	+120.90(+0.97%)
May 07, 2013	12443	12490	12416	12464	186,238,896	+10.20(+0.08%)
May 06, 2013	12480	12505	12441	12454	142,997,776	+15.90(+0.13%)
May 03, 2013	12460	12491	12380	12438	158,236,832	+58.40(+0.47%)
May 02, 2013	12326	12416	12276	12380	177,845,776	+58.30(+0.47%)

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.