Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	22423	22467	22254	22386	11,200	+46.30(+0.21%)
Mar 30, 2014	22273	22364	22185	22340	0	+0.00(+0.00%)
Mar 29, 2014	22273	22364	22185	22340	0	+0.00(+0.00%)
Mar 28, 2014	22273	22364	22185	22340	9,200	+125.60(+0.57%)
Mar 27, 2014	22116	22308	22094	22214	10,400	+119.10(+0.54%)
Mar 26, 2014	22135	22172	22021	22095	10,600	+40.10(+0.18%)
Mar 25, 2014	21948	22080	21917	22055	7,800	-0.30(-0.00%)
Mar 24, 2014	21828	22074	21828	22056	9,000	+301.70(+1.39%)
Mar 23, 2014	21824	21870	21730	21754	0	+0.00(+0.00%)
Mar 22, 2014	21824	21870	21730	21754	0	+0.00(+0.00%)
Mar 21, 2014	21824	21870	21730	21754	60,600	+13.70(+0.06%)
Mar 20, 2014	21798	21853	21705	21740	7,600	-92.80(-0.43%)
Mar 19, 2014	21873	21896	21782	21833	11,000	+0.30(+0.00%)
Mar 18, 2014	21850	22041	21785	21833	8,600	+22.80(+0.10%)
Mar 17, 2014	21648	21853	21574	21810	0	+0.00(+0.00%)
Mar 15, 2014	21648	21853	21574	21810	0	+0.00(+0.00%)
Mar 14, 2014	21648	21853	21574	21810	8,800	+35.20(+0.16%)
Mar 13, 2014	21737	21991	21720	21775	9,500	-81.60(-0.37%)
Mar 12, 2014	21793	21966	21768	21856	10,400	+29.80(+0.14%)
Mar 11, 2014	21919	22018	21772	21826	12,000	-108.40(-0.49%)
Mar 10, 2014	21819	22024	21805	21935	15,500	+15.00(+0.07%)
Mar 09, 2014	21539	21961	21539	21920	0	+0.00(+0.00%)
Mar 08, 2014	21539	21961	21539	21920	15,200	+405.90(+1.89%)
Mar 07, 2014	21336	21525	21330	21514	9,700	+237.00(+1.11%)
Mar 06, 2014	21280	21333	21176	21277	7,500	+67.20(+0.32%)
Mar 05, 2014	20947	21225	20940	21210	9,700	+263.00(+1.26%)
Mar 04, 2014	21079	21140	20921	20947	121,600	+0.00(+0.00%)
Mar 03, 2014	21079	21140	20921	20947	0	-173.40(-0.82%)
Mar 02, 2014	20995	21140	20990	21120	0	+0.00(+0.00%)
Mar 01, 2014	20995	21140	20990	21120	11,400	+0.00(+0.00%)
Feb 28, 2014	20995	21140	20990	21120	0	+133.10(+0.63%)
Feb 27, 2014	20870	21005	20860	20987	8,500	+134.50(+0.65%)
Feb 26, 2014	20878	20912	20778	20852	9,500	+41.10(+0.20%)
Feb 25, 2014	20696	20829	20637	20811	12,500	+0.00(+0.00%)
Feb 24, 2014	20696	20829	20637	20811	0	+110.60(+0.53%)
Feb 23, 2014	20601	20725	20600	20701	0	+0.00(+0.00%)
Feb 22, 2014	20601	20725	20600	20701	6,300	+164.20(+0.80%)
Feb 21, 2014	20661	20663	20522	20537	6,000	-186.40(-0.90%)
Feb 20, 2014	20644	20750	20630	20723	4,700	+88.80(+0.43%)
Feb 19, 2014	20458	20685	20436	20634	9,400	+170.10(+0.83%)
Feb 18, 2014	20439	20492	20339	20464	6,100	+11.70(+0.06%)
Feb 17, 2014	20439	20482	20339	20452	0	+85.60(+0.42%)
Feb 16, 2014	20265	20392	20149	20367	0	+0.00(+0.00%)
Feb 15, 2014	20265	20392	20149	20367	8,300	+173.50(+0.86%)
Feb 14, 2014	20479	20504	20165	20193	7,900	-255.20(-1.25%)
Feb 13, 2014	20450	20517	20427	20448	10,100	+85.10(+0.42%)
Feb 12, 2014	20401	20443	20350	20363	9,400	+29.10(+0.14%)
Feb 11, 2014	20429	20434	20312	20334	7,900	+0.00(+0.00%)
Feb 10, 2014	20429	20434	20312	20334	0	-42.30(-0.21%)
Feb 09, 2014	20441	20450	20282	20377	0	+0.00(+0.00%)
Feb 08, 2014	20441	20450	20282	20377	11,100	+65.90(+0.32%)
Feb 07, 2014	20286	20358	20080	20311	12,400	+49.70(+0.25%)
Feb 06, 2014	20241	20289	20076	20261	9,300	+49.10(+0.24%)
Feb 05, 2014	20051	20256	19963	20212	9,800	+2.60(+0.01%)
Feb 04, 2014	20479	20480	20182	20209	5,700	+0.00(+0.00%)
Feb 03, 2014	20479	20480	20182	20209	0	-304.50(-1.48%)
Feb 02, 2014	20545	20572	20448	20514	0	+0.00(+0.00%)
Feb 01, 2014	20545	20572	20448	20514	6,100	+15.60(+0.08%)
Jan 31, 2014	20492	20528	20344	20498	12,600	-149.10(-0.72%)
Jan 30, 2014	20784	20829	20614	20647	7,800	-36.20(-0.18%)
Jan 29, 2014	20721	20795	20554	20684	8,200	-23.90(-0.12%)
Jan 28, 2014	20899	20899	20688	20707	10,100	+0.00(+0.00%)
Jan 27, 2014	20899	20899	20688	20707	0	-426.20(-2.02%)
Jan 25, 2014	21289	21334	21124	21134	10,800	-240.10(-1.12%)
Jan 24, 2014	21320	21410	21265	21374	6,500	+36.00(+0.17%)
Jan 23, 2014	21252	21378	21168	21338	13,400	+86.60(+0.41%)
Jan 22, 2014	21238	21302	21189	21251	9,400	+46.00(+0.22%)
Jan 21, 2014	21084	21221	21001	21205	6,000	+0.00(+0.00%)
Jan 20, 2014	21084	21221	21001	21205	0	+141.50(+0.67%)
Jan 18, 2014	21237	21270	21016	21064	12,000	-201.60(-0.95%)
Jan 17, 2014	21367	21379	21200	21265	13,400	-24.30(-0.11%)
Jan 16, 2014	21092	21303	21092	21290	9,400	+256.60(+1.22%)
Jan 15, 2014	21115	21155	21009	21033	5,600	-101.30(-0.48%)
Jan 14, 2014	20850	21169	20850	21134	7,900	+0.00(+0.00%)
Jan 13, 2014	20850	21169	20850	21134	0	+375.70(+1.81%)
Jan 12, 2014	20761	20971	20625	20758	0	+0.00(+0.00%)
Jan 11, 2014	20761	20971	20625	20758	10,400	+45.10(+0.22%)
Jan 10, 2014	20756	20778	20653	20713	9,000	-16.00(-0.08%)
Jan 09, 2014	20767	20786	20688	20729	8,000	+36.20(+0.17%)
Jan 08, 2014	20846	20890	20637	20693	8,100	-94.10(-0.45%)
Jan 07, 2014	20914	20914	20722	20787	7,600	+0.00(+0.00%)
Jan 06, 2014	20914	20914	20722	20787	0	-64.00(-0.31%)
Jan 05, 2014	20820	20885	20731	20851	0	+0.00(+0.00%)
Jan 04, 2014	20820	20885	20731	20851	9,300	-37.00(-0.18%)
Jan 03, 2014	21180	21331	20847	20888	9,300	-252.20(-1.19%)
Jan 02, 2014	21222	21244	21134	21140	4,000	-30.20(-0.14%)

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.