Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	16324	16481	16324	16458	104,510,000	+134.60(+0.82%)
Mar 28, 2014	16268	16415	16268	16323	86,370,000	+58.90(+0.36%)
Mar 27, 2014	16269	16301	16192	16264	93,650,000	-4.80(-0.03%)
Mar 26, 2014	16371	16466	16269	16269	92,770,000	-98.90(-0.60%)
Mar 25, 2014	16279	16407	16279	16368	89,110,000	+91.20(+0.56%)
Mar 24, 2014	16303	16380	16216	16277	110,620,000	-26.10(-0.16%)
Mar 21, 2014	16333	16456	16291	16303	353,670,016	-28.20(-0.17%)
Mar 20, 2014	16222	16354	16160	16331	91,530,000	+108.80(+0.67%)
Mar 19, 2014	16336	16363	16126	16222	90,110,000	-114.00(-0.70%)
Mar 18, 2014	16246	16370	16246	16336	79,140,000	+89.00(+0.55%)
Mar 17, 2014	16066	16270	16066	16247	88,930,000	+181.50(+1.13%)
Mar 14, 2014	16106	16165	16047	16066	85,660,000	-43.20(-0.27%)
Mar 13, 2014	16342	16405	16084	16109	86,160,000	-231.20(-1.41%)
Mar 12, 2014	16351	16365	16260	16340	77,900,000	-11.10(-0.07%)
Mar 11, 2014	16419	16460	16325	16351	78,150,000	-67.50(-0.41%)
Mar 10, 2014	16453	16453	16334	16419	68,210,000	-34.00(-0.21%)
Mar 07, 2014	16424	16506	16399	16453	80,690,000	+30.80(+0.19%)
Mar 06, 2014	16361	16450	16361	16422	75,900,000	+61.70(+0.38%)
Mar 05, 2014	16396	16407	16344	16360	73,980,000	-35.70(-0.22%)
Mar 04, 2014	16169	16420	16169	16396	96,119,256	+227.90(+1.41%)
Mar 03, 2014	16322	16322	16071	16168	92,760,000	-153.70(-0.94%)
Feb 28, 2014	16273	16399	16226	16322	122,110,544	+49.00(+0.30%)
Feb 27, 2014	16198	16276	16160	16273	97,640,000	+74.30(+0.46%)
Feb 26, 2014	16180	16252	16156	16198	93,980,000	+18.70(+0.12%)
Feb 25, 2014	16207	16254	16147	16180	99,470,000	-27.40(-0.17%)
Feb 24, 2014	16102	16300	16103	16207	244,559,952	+103.80(+0.64%)
Feb 21, 2014	16136	16192	16094	16103	126,580,000	-29.90(-0.19%)
Feb 20, 2014	16044	16162	16007	16133	77,720,000	+92.60(+0.58%)
Feb 19, 2014	16126	16226	16032	16041	80,560,000	-89.80(-0.56%)
Feb 18, 2014	16154	16167	16107	16130	91,250,000	-24.00(-0.15%)
Feb 14, 2014	16018	16154	16154	16154	84,060,000	+126.80(+0.79%)
Feb 13, 2014	15947	16039	15863	16028	99,470,000	+63.70(+0.40%)
Feb 12, 2014	15993	16037	15929	15964	77,305,536	-30.90(-0.19%)
Feb 11, 2014	15804	16027	15803	15995	95,930,000	+193.00(+1.22%)
Feb 10, 2014	15794	15802	15734	15802	84,110,000	+7.70(+0.05%)
Feb 07, 2014	15631	15798	15626	15794	105,780,000	+165.60(+1.06%)
Feb 06, 2014	15444	15632	15443	15628	106,979,688	+188.30(+1.22%)
Feb 05, 2014	15443	15478	15341	15440	105,130,000	-5.00(-0.03%)
Feb 04, 2014	15373	15482	15357	15445	124,110,000	+72.40(+0.47%)
Feb 03, 2014	15698	15708	15356	15373	151,048,704	-326.00(-2.08%)
Jan 31, 2014	15847	15847	15618	15699	137,090,000	-149.80(-0.95%)
Jan 30, 2014	15743	15908	15733	15849	92,100,000	+109.80(+0.70%)
Jan 29, 2014	15927	15927	15709	15739	109,590,000	-189.80(-1.19%)
Jan 28, 2014	15841	15946	15841	15929	89,110,000	+90.70(+0.57%)
Jan 27, 2014	15879	15943	15784	15838	127,540,000	-41.20(-0.26%)
Jan 24, 2014	16203	16203	15879	15879	141,450,000	-318.20(-1.96%)
Jan 23, 2014	16372	16373	16141	16197	100,540,000	-176.00(-1.07%)
Jan 22, 2014	16420	16454	16333	16373	87,470,000	-41.10(-0.25%)
Jan 21, 2014	16459	16521	16316	16414	111,570,000	-44.20(-0.27%)
Jan 17, 2014	16408	16459	16459	16459	184,970,000	+41.60(+0.25%)
Jan 16, 2014	16478	16478	16376	16417	87,370,000	-64.90(-0.39%)
Jan 15, 2014	16378	16505	16374	16482	101,132,128	+108.00(+0.66%)
Jan 14, 2014	16262	16374	16261	16374	98,610,000	+116.00(+0.71%)
Jan 13, 2014	16434	16453	16241	16258	111,680,000	-179.20(-1.09%)
Jan 10, 2014	16454	16488	16379	16437	85,190,832	-7.70(-0.05%)
Jan 09, 2014	16471	16525	16379	16445	83,990,000	-17.90(-0.11%)
Jan 08, 2014	16528	16529	16417	16463	103,262,464	-68.20(-0.41%)
Jan 07, 2014	16429	16562	16429	16531	81,273,936	+105.80(+0.64%)
Jan 06, 2014	16474	16533	16406	16425	89,378,176	-44.90(-0.27%)
Jan 03, 2014	16457	16519	16439	16470	72,770,280	+28.70(+0.17%)

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.