Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	4401	4408	4355	4396	142,607,104	-0.52(-0.01%)
Feb 27, 2014	4414	4421	4381	4397	113,683,200	-17.64(-0.40%)
Feb 26, 2014	4406	4416	4383	4415	111,757,504	-4.58(-0.10%)
Feb 25, 2014	4374	4419	4374	4419	95,223,800	+0.00(+0.00%)
Feb 24, 2014	4374	4419	4374	4419	0	+38.07(+0.87%)
Feb 23, 2014	4370	4383	4353	4381	0	+0.00(+0.00%)
Feb 22, 2014	4370	4383	4353	4381	102,371,296	+25.57(+0.59%)
Feb 21, 2014	4298	4357	4290	4355	122,837,400	+14.39(+0.33%)
Feb 20, 2014	4322	4353	4313	4341	101,227,104	+10.39(+0.24%)
Feb 19, 2014	4341	4342	4305	4331	91,570,304	-4.46(-0.10%)
Feb 18, 2014	4346	4353	4330	4335	62,954,100	-4.97(-0.11%)
Feb 17, 2014	4320	4340	4305	4340	0	+0.00(+0.00%)
Feb 16, 2014	4320	4340	4305	4340	0	+0.00(+0.00%)
Feb 15, 2014	4320	4340	4305	4340	97,863,104	+27.34(+0.63%)
Feb 14, 2014	4293	4316	4275	4313	111,612,600	+7.30(+0.17%)
Feb 13, 2014	4296	4324	4288	4306	118,668,600	+22.18(+0.52%)
Feb 12, 2014	4251	4283	4247	4283	137,944,992	+46.19(+1.09%)
Feb 11, 2014	4248	4251	4229	4237	101,803,104	+0.00(+0.00%)
Feb 10, 2014	4248	4251	4229	4237	0	+8.95(+0.21%)
Feb 09, 2014	4199	4229	4172	4228	0	+0.00(+0.00%)
Feb 08, 2014	4199	4229	4172	4228	139,519,296	+40.08(+0.96%)
Feb 07, 2014	4139	4201	4123	4188	234,833,600	+70.31(+1.71%)
Feb 06, 2014	4112	4137	4099	4118	123,523,296	+0.34(+0.01%)
Feb 05, 2014	4092	4132	4081	4117	135,698,704	+9.70(+0.24%)
Feb 04, 2014	4160	4185	4105	4108	119,653,504	+0.00(+0.00%)
Feb 03, 2014	4160	4185	4105	4108	0	-57.97(-1.39%)
Feb 02, 2014	4181	4189	4099	4166	0	+0.00(+0.00%)
Feb 01, 2014	4195	4195	4099	4166	144,400,496	-14.30(-0.34%)
Jan 31, 2014	4160	4196	4124	4180	110,023,296	+23.04(+0.55%)
Jan 30, 2014	4221	4246	4107	4157	156,697,696	-28.31(-0.68%)
Jan 29, 2014	4171	4198	4154	4185	124,485,104	+40.73(+0.98%)
Jan 28, 2014	4166	4172	4138	4145	138,816,400	+0.00(+0.00%)
Jan 27, 2014	4165	4172	4138	4145	0	-16.91(-0.41%)
Jan 25, 2014	4284	4292	4155	4161	181,128,608	-119.49(-2.79%)
Jan 24, 2014	4319	4339	4267	4281	121,891,000	-44.02(-1.02%)
Jan 23, 2014	4338	4347	4308	4325	95,595,000	+1.11(+0.03%)
Jan 22, 2014	4327	4351	4317	4324	113,288,704	+1.01(+0.02%)
Jan 21, 2014	4321	4333	4314	4323	75,947,504	+0.00(+0.00%)
Jan 20, 2014	4321	4333	4314	4323	0	-4.64(-0.11%)
Jan 18, 2014	4324	4342	4313	4328	132,673,904	+8.23(+0.19%)
Jan 17, 2014	4333	4335	4313	4319	113,299,104	-12.80(-0.30%)
Jan 16, 2014	4287	4332	4283	4332	116,462,896	+57.87(+1.35%)
Jan 15, 2014	4227	4274	4214	4274	103,190,896	+10.93(+0.26%)
Jan 14, 2014	4262	4269	4247	4263	103,307,904	+0.00(+0.00%)
Jan 13, 2014	4263	4269	4247	4263	0	+12.67(+0.30%)
Jan 12, 2014	4247	4269	4233	4251	0	+0.00(+0.00%)
Jan 11, 2014	4247	4269	4233	4251	128,366,304	+25.46(+0.60%)
Jan 10, 2014	4260	4278	4216	4225	137,083,696	-35.82(-0.84%)
Jan 09, 2014	4269	4272	4246	4261	100,876,000	-1.72(-0.04%)
Jan 08, 2014	4232	4267	4216	4263	102,867,800	+35.14(+0.83%)
Jan 07, 2014	4242	4261	4222	4228	68,734,800	+0.00(+0.00%)
Jan 06, 2014	4241	4261	4222	4228	0	-20.11(-0.47%)
Jan 05, 2014	4239	4259	4229	4248	0	+0.00(+0.00%)
Jan 04, 2014	4239	4259	4229	4248	59,137,700	+20.37(+0.48%)
Jan 03, 2014	4307	4313	4227	4227	86,282,800	+0.00(+0.00%)
Jan 02, 2014	4309	4313	4227	4227	0	-68.67(-1.60%)
Jan 01, 2014	4281	4297	4281	4296	19,638,000	+20.24(+0.47%)
Dec 31, 2013	4283	4290	4268	4276	65,865,100	+0.00(+0.00%)
Dec 30, 2013	4282	4290	4268	4276	0	-1.94(-0.05%)
Dec 29, 2013	4246	4279	4237	4278	0	+0.00(+0.00%)
Dec 28, 2013	4246	4279	4237	4278	75,689,200	+0.00(+0.00%)
Dec 27, 2013	4246	4279	4237	4278	0	+59.24(+1.40%)
Dec 26, 2013	4213	4230	4209	4218	0	+0.00(+0.00%)
Dec 25, 2013	4210	4230	4209	4218	18,874,800	+3.12(+0.07%)
Dec 24, 2013	4200	4215	4188	4215	72,498,704	+0.00(+0.00%)
Dec 23, 2013	4202	4215	4188	4215	0	+21.52(+0.51%)
Dec 22, 2013	4178	4200	4167	4194	0	+0.00(+0.00%)
Dec 21, 2013	4177	4200	4167	4194	193,420,896	+39.50(+0.95%)
Dec 20, 2013	4146	4184	4144	4154	68,178,600	+44.76(+1.09%)
Dec 19, 2013	4088	4110	4074	4110	88,914,200	+40.87(+1.00%)
Dec 18, 2013	4101	4101	4069	4069	87,590,896	-51.24(-1.24%)
Dec 17, 2013	4052	4129	4051	4120	93,624,600	+0.00(+0.00%)
Dec 16, 2013	4052	4129	4051	4120	0	+60.17(+1.48%)
Dec 15, 2013	4068	4086	4053	4060	0	+0.00(+0.00%)
Dec 14, 2013	4070	4086	4053	4060	74,611,104	-9.41(-0.23%)
Dec 13, 2013	4078	4090	4056	4069	84,997,296	-17.74(-0.43%)
Dec 12, 2013	4094	4128	4086	4087	91,017,904	-4.28(-0.10%)
Dec 11, 2013	4127	4145	4091	4091	78,886,896	-42.96(-1.04%)
Dec 10, 2013	4143	4143	4110	4134	77,073,800	+0.00(+0.00%)
Dec 09, 2013	4143	4143	4110	4134	0	+4.73(+0.11%)
Dec 08, 2013	4111	4141	4082	4129	0	+0.00(+0.00%)
Dec 07, 2013	4111	4141	4082	4129	101,580,200	+29.46(+0.72%)
Dec 06, 2013	4141	4157	4100	4100	101,273,400	-48.61(-1.17%)
Dec 05, 2013	4184	4193	4120	4149	99,698,600	-23.92(-0.57%)
Dec 04, 2013	4276	4277	4172	4172	113,870,096	-113.37(-2.65%)
Dec 03, 2013	4295	4309	4273	4286	72,972,896	+0.00(+0.00%)
Dec 02, 2013	4296	4309	4273	4286	0	-9.40(-0.22%)

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.