Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	3133	3140	3120	3130	11,343,300	+8.31(+0.27%)
Mar 30, 2014	3114	3126	3112	3122	0	+0.00(+0.00%)
Mar 29, 2014	3114	3126	3112	3122	0	+0.00(+0.00%)
Mar 28, 2014	3114	3126	3112	3122	9,998,100	+21.70(+0.70%)
Mar 27, 2014	3090	3103	3083	3100	10,367,300	+5.17(+0.17%)
Mar 26, 2014	3088	3106	3085	3095	12,902,400	+13.79(+0.45%)
Mar 25, 2014	3051	3084	3051	3081	11,529,400	+28.69(+0.94%)
Mar 24, 2014	3087	3091	3050	3052	12,076,700	-32.08(-1.04%)
Mar 23, 2014	3079	3094	3072	3084	0	+0.00(+0.00%)
Mar 22, 2014	3079	3094	3072	3084	0	+0.00(+0.00%)
Mar 21, 2014	3079	3094	3072	3084	21,231,900	+7.73(+0.25%)
Mar 20, 2014	3066	3080	3055	3077	12,541,300	-6.35(-0.21%)
Mar 19, 2014	3082	3091	3071	3083	11,629,500	+2.56(+0.08%)
Mar 18, 2014	3044	3088	3038	3080	17,263,700	+41.53(+1.37%)
Mar 17, 2014	3003	3043	3002	3039	11,396,800	+37.99(+1.27%)
Mar 15, 2014	3013	3019	2978	3001	0	+0.00(+0.00%)
Mar 14, 2014	3013	3019	2978	3001	17,222,500	-31.27(-1.03%)
Mar 13, 2014	3070	3082	3032	3032	13,882,600	-49.65(-1.61%)
Mar 12, 2014	3084	3095	3066	3082	12,287,200	-19.03(-0.61%)
Mar 11, 2014	3105	3117	3087	3101	12,430,300	+10.05(+0.33%)
Mar 10, 2014	3080	3109	3078	3091	10,403,300	+4.17(+0.14%)
Mar 09, 2014	3120	3125	3083	3087	0	+0.00(+0.00%)
Mar 08, 2014	3120	3125	3083	3087	13,165,300	-36.47(-1.17%)
Mar 07, 2014	3117	3132	3112	3123	11,084,000	+15.01(+0.48%)
Mar 06, 2014	3098	3112	3093	3108	10,774,800	+7.25(+0.23%)
Mar 05, 2014	3054	3102	3054	3101	13,777,200	+69.62(+2.30%)
Mar 04, 2014	3042	3047	3021	3031	16,945,500	+0.00(+0.00%)
Mar 03, 2014	3042	3047	3021	3031	0	-65.69(-2.12%)
Mar 02, 2014	3071	3097	3065	3097	0	+0.00(+0.00%)
Mar 01, 2014	3071	3097	3065	3097	19,691,200	+23.30(+0.76%)
Feb 28, 2014	3062	3076	3034	3074	25,858,100	+17.81(+0.58%)
Feb 27, 2014	3034	3059	3032	3056	12,518,900	+14.09(+0.46%)
Feb 26, 2014	3044	3044	3024	3042	13,007,500	-3.05(-0.10%)
Feb 25, 2014	3019	3045	3014	3045	11,534,200	+0.00(+0.00%)
Feb 24, 2014	3019	3045	3014	3045	0	+25.32(+0.84%)
Feb 23, 2014	3014	3022	3004	3019	0	+0.00(+0.00%)
Feb 22, 2014	3014	3022	3004	3019	10,845,300	+13.47(+0.45%)
Feb 21, 2014	2986	3006	2975	3006	13,954,300	+1.32(+0.04%)
Feb 20, 2014	2983	3009	2983	3005	11,340,000	+18.37(+0.62%)
Feb 19, 2014	2998	3001	2980	2986	10,444,100	-3.20(-0.11%)
Feb 18, 2014	2982	2993	2979	2989	6,616,800	+7.98(+0.27%)
Feb 17, 2014	2982	2989	2979	2982	0	+4.42(+0.15%)
Feb 16, 2014	2963	2980	2958	2977	0	+0.00(+0.00%)
Feb 15, 2014	2963	2980	2958	2977	11,454,800	+15.63(+0.53%)
Feb 14, 2014	2951	2961	2934	2961	11,988,100	+1.97(+0.07%)
Feb 13, 2014	2950	2962	2945	2959	11,301,500	+16.15(+0.55%)
Feb 12, 2014	2920	2943	2919	2943	11,661,300	+29.79(+1.02%)
Feb 11, 2014	2917	2928	2908	2914	9,587,100	+0.00(+0.00%)
Feb 10, 2014	2917	2928	2908	2914	0	+4.11(+0.14%)
Feb 09, 2014	2903	2916	2893	2909	0	+0.00(+0.00%)
Feb 08, 2014	2903	2916	2893	2909	12,175,500	+14.70(+0.51%)
Feb 07, 2014	2859	2900	2858	2895	15,890,200	+47.41(+1.67%)
Feb 06, 2014	2851	2855	2840	2847	11,805,800	-0.43(-0.02%)
Feb 05, 2014	2829	2860	2827	2848	12,547,600	+3.54(+0.12%)
Feb 04, 2014	2884	2897	2843	2844	14,429,200	+0.00(+0.00%)
Feb 03, 2014	2884	2897	2843	2844	0	-47.04(-1.63%)
Feb 02, 2014	2902	2904	2858	2891	0	+0.00(+0.00%)
Feb 01, 2014	2902	2904	2858	2891	14,188,300	-6.72(-0.23%)
Jan 31, 2014	2878	2907	2865	2898	12,317,700	+17.04(+0.59%)
Jan 30, 2014	2922	2939	2852	2881	15,931,900	-21.64(-0.75%)
Jan 29, 2014	2890	2907	2885	2903	13,310,200	+23.93(+0.83%)
Jan 28, 2014	2889	2896	2866	2879	13,349,200	+0.00(+0.00%)
Jan 27, 2014	2889	2896	2866	2879	0	-11.29(-0.39%)
Jan 25, 2014	2953	2954	2887	2890	16,605,400	-62.02(-2.10%)
Jan 24, 2014	2955	2976	2947	2952	11,769,400	-0.41(-0.01%)
Jan 23, 2014	2967	2973	2946	2952	9,062,100	-6.47(-0.22%)
Jan 22, 2014	2966	2970	2953	2959	12,668,100	-5.49(-0.19%)
Jan 21, 2014	2966	2968	2953	2964	7,219,300	+0.00(+0.00%)
Jan 20, 2014	2966	2968	2953	2964	0	-4.83(-0.16%)
Jan 18, 2014	2962	2975	2961	2969	18,808,100	+4.35(+0.15%)
Jan 17, 2014	2962	2972	2959	2965	10,566,000	+6.82(+0.23%)
Jan 16, 2014	2950	2958	2942	2958	12,240,000	+17.19(+0.58%)
Jan 15, 2014	2925	2944	2915	2941	10,843,800	-3.69(-0.13%)
Jan 14, 2014	2941	2947	2934	2944	9,097,400	+0.00(+0.00%)
Jan 13, 2014	2941	2947	2934	2944	0	+9.59(+0.33%)
Jan 12, 2014	2940	2953	2932	2935	0	+0.00(+0.00%)
Jan 11, 2014	2940	2953	2932	2935	12,301,000	+6.17(+0.21%)
Jan 10, 2014	2931	2942	2921	2929	12,749,000	-4.01(-0.14%)
Jan 09, 2014	2915	2933	2910	2933	13,818,500	+21.16(+0.73%)
Jan 08, 2014	2899	2917	2886	2912	11,339,700	+18.61(+0.64%)
Jan 07, 2014	2904	2913	2891	2893	9,400,400	+0.00(+0.00%)
Jan 06, 2014	2904	2913	2891	2893	0	-11.03(-0.38%)
Jan 05, 2014	2883	2909	2877	2904	0	+0.00(+0.00%)
Jan 04, 2014	2883	2909	2877	2904	6,688,500	+23.54(+0.82%)
Jan 03, 2014	2929	2932	2880	2880	10,043,400	+0.00(+0.00%)
Jan 02, 2014	2929	2932	2880	2880	0	-43.37(-1.48%)

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.