Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	1859	1872	1857	1872	194,367,200	+12.18(+0.66%)
Apr 29, 2014	1852	1859	1852	1859	131,449,400	+3.60(+0.19%)
Apr 28, 2014	1862	1863	1856	1856	99,433,000	+23.48(+1.28%)
Apr 27, 2014			1832	1832	0	+0.00(+0.00%)
Apr 26, 2014			1832	1832	0	-28.72(-1.54%)
Apr 25, 2014	1866	1868	1860	1861	92,139,296	-4.30(-0.23%)
Apr 24, 2014	1864	1866	1864	1865	101,402,000	-2.07(-0.11%)
Apr 23, 2014	1867	1871	1865	1867	146,142,592	+0.93(+0.05%)
Apr 22, 2014	1863	1866	1862	1866	139,176,800	+3.49(+0.19%)
Apr 21, 2014	1852	1865	1850	1863	64,269,300	+30.67(+1.67%)
Apr 20, 2014			1832	1832	0	+0.00(+0.00%)
Apr 19, 2014			1832	1832	0	-20.43(-1.10%)
Apr 18, 2014	1849	1854	1847	1853	50,634,500	+2.15(+0.12%)
Apr 17, 2014	1847	1852	1847	1851	90,765,104	+5.17(+0.28%)
Apr 16, 2014	1855	1855	1845	1845	103,539,800	-8.51(-0.46%)
Apr 15, 2014	1848	1854	1847	1854	123,619,504	+2.35(+0.13%)
Apr 14, 2014	1851	1855	1848	1852	94,904,000	+19.27(+1.05%)
Apr 13, 2014			1832	1832	0	+0.00(+0.00%)
Apr 12, 2014			1832	1832	0	-20.40(-1.10%)
Apr 11, 2014	1855	1855	1848	1853	108,070,800	-6.86(-0.37%)
Apr 10, 2014	1859	1860	1856	1860	130,749,800	+3.77(+0.20%)
Apr 09, 2014	1853	1856	1851	1856	147,108,800	+3.44(+0.19%)
Apr 08, 2014	1861	1861	1851	1852	124,264,400	-10.59(-0.57%)
Apr 07, 2014	1857	1863	1853	1863	139,064,608	+30.64(+1.67%)
Apr 06, 2014			1832	1832	0	+0.00(+0.00%)
Apr 05, 2014			1832	1832	0	-24.35(-1.31%)
Apr 04, 2014	1863	1869	1856	1857	161,162,400	+0.98(+0.05%)
Apr 03, 2014	1854	1856	1848	1856	169,675,504	+3.63(+0.20%)
Apr 02, 2014	1847	1854	1847	1852	156,456,896	+4.24(+0.23%)
Apr 01, 2014	1846	1848	1842	1848	119,990,000	-1.45(-0.08%)
Mar 31, 2014	1852	1852	1839	1849	166,672,496	+16.95(+0.93%)
Mar 30, 2014			1832	1832	0	+0.00(+0.00%)
Mar 29, 2014			1832	1832	0	-18.47(-1.00%)
Mar 28, 2014	1838	1851	1838	1851	145,522,496	+3.86(+0.21%)
Mar 27, 2014	1836	1847	1836	1847	135,346,096	+7.73(+0.42%)
Mar 26, 2014	1835	1840	1835	1839	109,400,400	+1.97(+0.11%)
Mar 25, 2014	1827	1837	1825	1837	110,685,296	+3.32(+0.18%)
Mar 24, 2014	1822	1834	1821	1834	108,220,496	+1.59(+0.09%)
Mar 23, 2014			1832	1832	0	+0.00(+0.00%)
Mar 22, 2014			1832	1832	0	+11.78(+0.65%)
Mar 21, 2014	1819	1822	1817	1820	238,355,504	+2.31(+0.13%)
Mar 20, 2014	1814	1818	1811	1818	133,764,600	+0.73(+0.04%)
Mar 19, 2014	1820	1821	1816	1817	0	-3.26(-0.18%)
Mar 18, 2014	1814	1821	1814	1821	0	+5.54(+0.31%)
Mar 17, 2014	1806	1815	1803	1815	108,928,896	-17.10(-0.93%)
Mar 15, 2014			1832	1832	0	+27.14(+1.50%)
Mar 14, 2014	1817	1817	1805	1805	148,488,896	-13.74(-0.76%)
Mar 13, 2014	1820	1822	1817	1819	136,052,496	+0.26(+0.01%)
Mar 12, 2014	1827	1827	1813	1819	150,885,200	-9.95(-0.54%)
Mar 11, 2014	1824	1829	1824	1829	145,394,896	+6.49(+0.36%)
Mar 10, 2014	1826	1827	1817	1822	127,615,104	-10.20(-0.56%)
Mar 09, 2014	1834	1836	1832	1832	0	+0.00(+0.00%)
Mar 08, 2014	1834	1836	1832	1832	97,258,000	-6.43(-0.35%)
Mar 07, 2014	1829	1839	1828	1839	140,395,104	+9.58(+0.52%)
Mar 06, 2014	1830	1832	1828	1829	121,027,104	+2.65(+0.15%)
Mar 05, 2014	1821	1826	1819	1826	134,203,696	+1.77(+0.10%)
Mar 04, 2014	1834	1835	1814	1825	130,074,800	+0.00(+0.00%)
Mar 03, 2014	1834	1835	1814	1825	0	-10.97(-0.60%)
Mar 02, 2014	1826	1836	1826	1836	0	+0.00(+0.00%)
Mar 01, 2014	1826	1836	1826	1836	180,935,104	+4.00(+0.22%)
Feb 28, 2014	1824	1832	1824	1832	121,768,704	+9.11(+0.50%)
Feb 27, 2014	1830	1831	1823	1823	145,921,200	-11.20(-0.61%)
Feb 26, 2014	1830	1834	1827	1834	104,626,304	+5.07(+0.28%)
Feb 25, 2014	1831	1834	1827	1829	86,125,600	-2.06(-0.11%)
Feb 24, 2014			1831	1831	0	+0.00(+0.00%)
Feb 23, 2014			1826	1831	0	+0.00(+0.00%)
Feb 22, 2014	1826	1831	1826	1831	127,296,600	+2.93(+0.16%)
Feb 21, 2014	1830	1830	1823	1828	154,155,600	-1.64(-0.09%)
Feb 20, 2014	1821	1829	1821	1829	129,464,704	+4.21(+0.23%)
Feb 19, 2014	1828	1828	1823	1825	100,196,000	-2.24(-0.12%)
Feb 18, 2014	1820	1833	1820	1827	116,333,000	+0.00(+0.00%)
Feb 17, 2014	1820	1833	1820	1827	0	+8.11(+0.45%)
Feb 16, 2014	1817	1820	1814	1819	0	+0.00(+0.00%)
Feb 15, 2014	1817	1820	1814	1819	95,875,200	+2.22(+0.12%)
Feb 14, 2014	1827	1829	1816	1817	103,558,896	-8.49(-0.47%)
Feb 13, 2014	1822	1827	1822	1826	122,838,800	+1.47(+0.08%)
Feb 12, 2014	1816	1824	1816	1824	137,574,000	+8.03(+0.44%)
Feb 11, 2014	1813	1820	1812	1816	118,516,096	+0.00(+0.00%)
Feb 10, 2014	1813	1820	1812	1816	0	+7.55(+0.42%)
Feb 09, 2014	1799	1812	1798	1809	0	+0.00(+0.00%)
Feb 08, 2014	1799	1812	1798	1809	159,831,296	+10.69(+0.59%)
Feb 07, 2014	1785	1799	1784	1798	155,548,400	+12.02(+0.67%)
Feb 06, 2014	1785	1787	1783	1786	112,702,200	+7.05(+0.40%)
Feb 05, 2014	1796	1796	1770	1779	168,483,392	+0.00(+0.00%)
Feb 04, 2014	1796	1796	1770	1779	0	-25.20(-1.40%)
Feb 03, 2014	1789	1804	1780	1804	0	+0.00(+0.00%)
Feb 02, 2014	1789	1804	1780	1804	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.