Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	4439	4621	4373	4397	7,200	-63.60(-1.43%)
Feb 27, 2014	4380	4477	4302	4460	3,826	+74.40(+1.70%)
Feb 26, 2014	4495	4538	4355	4386	5,375	-92.40(-2.06%)
Feb 25, 2014	4403	4494	4361	4478	5,873	+99.60(+2.27%)
Feb 24, 2014	4312	4423	4272	4379	5,060	+106.80(+2.50%)
Feb 21, 2014	4286	4403	4249	4272	4,691	+14.40(+0.34%)
Feb 20, 2014	4190	4295	4142	4258	3,916	+85.20(+2.04%)
Feb 19, 2014	4169	4312	4159	4172	7,095	+10.80(+0.26%)
Feb 18, 2014	4025	4163	4021	4162	5,521	+169.20(+4.24%)
Feb 14, 2014		3992	3992	3992	0	-94.80(-2.32%)
Feb 13, 2014	3715	4091	3710	4087	7,863	+372.00(+10.01%)
Feb 12, 2014	3689	3751	3684	3715	3,639	+13.20(+0.36%)
Feb 11, 2014	3659	3736	3650	3702	3,448	+52.80(+1.45%)
Feb 10, 2014	3630	3670	3584	3649	3,798	+25.20(+0.70%)
Feb 07, 2014	3504	3640	3500	3624	3,267	+145.20(+4.17%)
Feb 06, 2014	3450	3502	3437	3479	2,662	+48.00(+1.40%)
Feb 05, 2014	3439	3463	3401	3431	3,481	-21.60(-0.63%)
Feb 04, 2014	3461	3539	3430	3452	2,602	+26.40(+0.77%)
Feb 03, 2014	3528	3540	3402	3426	3,913	-96.00(-2.73%)
Jan 31, 2014	3540	3587	3520	3522	2,991	-75.60(-2.10%)
Jan 30, 2014	3644	3694	3544	3598	4,422	-14.40(-0.40%)
Jan 29, 2014	3668	3713	3593	3612	2,585	-90.00(-2.43%)
Jan 28, 2014	3593	3730	3593	3702	3,208	+123.60(+3.45%)
Jan 27, 2014	3743	3746	3532	3578	4,189	-111.60(-3.02%)
Jan 24, 2014	3745	3745	3637	3690	3,813	-78.00(-2.07%)
Jan 23, 2014	3764	3778	3668	3768	3,789	-1.20(-0.03%)
Jan 22, 2014	3791	3811	3720	3769	5,028	-21.60(-0.57%)
Jan 21, 2014	3664	3805	3655	3791	6,913	+130.80(+3.57%)
Jan 17, 2014		3660	3660	3660	0	-20.40(-0.55%)
Jan 16, 2014	3604	3700	3600	3680	3,015	+54.00(+1.49%)
Jan 15, 2014	3642	3642	3564	3626	3,633	-15.60(-0.43%)
Jan 14, 2014	3584	3652	3558	3642	4,290	+69.60(+1.95%)
Jan 13, 2014	3540	3643	3517	3572	4,116	+80.40(+2.30%)
Jan 10, 2014	3442	3494	3356	3492	2,225	+50.40(+1.46%)
Jan 09, 2014	3428	3506	3360	3442	2,241	+43.20(+1.27%)
Jan 08, 2014	3352	3416	3336	3398	3,066	+52.80(+1.58%)
Jan 07, 2014	3371	3406	3301	3346	3,423	-8.40(-0.25%)
Jan 06, 2014	3420	3454	3314	3354	4,723	-153.60(-4.38%)
Jan 03, 2014	3486	3534	3460	3508	3,322	+32.40(+0.93%)
Jan 02, 2014	3503	3510	3420	3475	3,902	-28.80(-0.82%)
Dec 31, 2013		3504	3504	3504	0	+37.20(+1.07%)
Dec 30, 2013	3529	3534	3450	3467	5,164	-67.20(-1.90%)
Dec 27, 2013	3636	3655	3528	3534	2,643	-82.80(-2.29%)
Dec 26, 2013	3533	3629	3502	3617	2,964	+79.20(+2.24%)
Dec 24, 2013	3616	3622	3510	3538	1,687	-62.40(-1.73%)
Dec 23, 2013	3617	3630	3557	3600	4,544	+20.40(+0.57%)
Dec 20, 2013	3480	3600	3476	3580	13,503	+108.00(+3.11%)
Dec 19, 2013	3564	3630	3440	3472	6,106	-91.20(-2.56%)
Dec 18, 2013	3544	3618	3517	3563	4,158	+19.20(+0.54%)
Dec 17, 2013	3576	3612	3533	3544	3,583	-56.40(-1.57%)
Dec 16, 2013	3586	3658	3557	3600	2,733	+27.60(+0.77%)
Dec 13, 2013	3601	3619	3548	3572	3,131	-15.60(-0.43%)
Dec 12, 2013	3563	3629	3542	3588	4,180	+30.00(+0.84%)
Dec 11, 2013	3710	3710	3542	3558	3,323	-156.00(-4.20%)
Dec 10, 2013	3754	3805	3709	3714	2,872	-58.80(-1.56%)
Dec 09, 2013	3775	3824	3745	3773	4,576	-16.80(-0.44%)
Dec 06, 2013	3840	3856	3731	3790	0	+0.00(+0.00%)
Dec 05, 2013	3838	3883	3783	3790	0	-58.80(-1.53%)
Dec 04, 2013	4039	4080	3845	3848	3,978	-196.80(-4.87%)
Dec 03, 2013	4006	4103	3947	4045	3,379	+14.40(+0.36%)

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.