Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	3097	3101	3081	3090	16,729,500	-26.47(-0.85%)
Apr 29, 2014	3098	3116	3093	3116	14,395,600	+8.35(+0.27%)
Apr 28, 2014	3115	3125	3100	3108	12,626,200	+2.02(+0.07%)
Apr 27, 2014	3117	3125	3097	3106	0	+0.00(+0.00%)
Apr 26, 2014	3117	3125	3097	3106	0	+0.00(+0.00%)
Apr 25, 2014	3117	3125	3097	3106	11,713,200	-23.41(-0.75%)
Apr 24, 2014	3133	3147	3106	3129	12,290,400	+3.32(+0.11%)
Apr 23, 2014	3146	3148	3123	3126	11,057,700	-19.55(-0.62%)
Apr 22, 2014	3123	3146	3113	3146	12,965,300	+33.11(+1.06%)
Apr 21, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 20, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 19, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 18, 2014	3098	3118	3086	3112	0	+0.00(+0.00%)
Apr 17, 2014	3098	3118	3086	3112	11,850,100	+13.72(+0.44%)
Apr 16, 2014	3071	3099	3069	3099	12,786,100	+51.60(+1.69%)
Apr 15, 2014	3066	3080	3046	3047	11,568,300	-17.26(-0.56%)
Apr 14, 2014	3048	3064	3024	3064	11,753,300	+4.82(+0.16%)
Apr 13, 2014	3063	3068	3039	3060	0	+0.00(+0.00%)
Apr 12, 2014	3063	3068	3039	3060	0	+0.00(+0.00%)
Apr 11, 2014	3063	3068	3039	3060	13,366,900	-29.35(-0.95%)
Apr 10, 2014	3115	3122	3085	3089	11,942,600	-16.26(-0.52%)
Apr 09, 2014	3104	3122	3099	3105	11,762,000	+7.09(+0.23%)
Apr 08, 2014	3127	3132	3085	3098	13,878,200	-29.45(-0.94%)
Apr 07, 2014	3134	3143	3122	3128	11,248,000	-21.83(-0.69%)
Apr 06, 2014	3144	3154	3131	3149	0	+0.00(+0.00%)
Apr 05, 2014	3144	3154	3131	3149	0	+0.00(+0.00%)
Apr 04, 2014	3144	3154	3131	3149	11,990,700	+2.22(+0.07%)
Apr 03, 2014	3147	3154	3133	3147	13,207,300	-3.14(-0.10%)
Apr 02, 2014	3152	3155	3137	3150	11,421,800	-1.33(-0.04%)
Apr 01, 2014	3135	3154	3128	3152	10,703,800	+21.66(+0.69%)
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%)

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.