Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	22466	22866	22432	22828	1,957,977,600	+390.80(+1.74%)
Feb 27, 2014	22298	22503	22259	22437	1,750,025,216	+120.20(+0.54%)
Feb 26, 2014	22498	22519	22260	22317	1,538,384,256	-71.40(-0.32%)
Feb 25, 2014	22576	22576	22260	22389	1,709,106,176	+109.70(+0.49%)
Feb 24, 2014	22576	22576	22263	22279	0	-289.30(-1.28%)
Feb 23, 2014	22618	22633	22442	22568	0	+0.00(+0.00%)
Feb 22, 2014	22618	22633	22442	22568	1,678,803,840	+174.10(+0.78%)
Feb 21, 2014	22596	22743	22298	22394	2,691,551,744	-270.40(-1.19%)
Feb 20, 2014	22601	22708	22534	22664	1,145,877,376	+76.80(+0.34%)
Feb 19, 2014	22535	22592	22437	22588	961,510,016	+51.80(+0.23%)
Feb 18, 2014	22463	22586	22463	22536	1,043,804,928	+0.00(+0.00%)
Feb 17, 2014	22463	22586	22463	22536	0	+237.50(+1.07%)
Feb 16, 2014	22383	22413	22244	22298	0	+0.00(+0.00%)
Feb 15, 2014	22383	22413	22244	22298	1,142,733,056	+132.90(+0.60%)
Feb 14, 2014	22298	22298	22098	22166	1,431,843,840	-120.30(-0.54%)
Feb 13, 2014	22058	22308	22011	22286	1,964,148,736	+322.80(+1.47%)
Feb 12, 2014	21624	22026	21624	21963	2,004,765,952	+383.70(+1.78%)
Feb 11, 2014	21647	21688	21525	21579	1,718,083,456	+0.00(+0.00%)
Feb 10, 2014	21647	21688	21525	21579	0	-57.50(-0.27%)
Feb 09, 2014	21498	21704	21480	21637	0	+0.00(+0.00%)
Feb 08, 2014	21498	21704	21480	21637	1,698,091,264	+213.70(+1.00%)
Feb 07, 2014	21321	21440	21277	21423	1,589,901,568	+153.70(+0.72%)
Feb 06, 2014	21565	21565	21198	21269	1,939,803,136	-128.40(-0.60%)
Feb 05, 2014	21562	21610	21389	21398	2,480,444,928	+0.00(+0.00%)
Feb 04, 2014	21562	21610	21389	21398	0	-743.80(-3.36%)
Feb 03, 2014	22112	22223	22110	22142	0	+0.00(+0.00%)
Feb 02, 2014	22112	22223	22110	22142	0	+0.00(+0.00%)
Feb 01, 2014	22112	22223	22110	22142	0	+106.20(+0.48%)
Jan 31, 2014	21827	22052	21746	22035	1,537,677,952	-106.20(-0.48%)
Jan 30, 2014	22112	22223	22110	22142	1,878,771,200	+181.00(+0.82%)
Jan 29, 2014	22012	22022	21892	21961	1,832,642,432	-15.50(-0.07%)
Jan 28, 2014	22019	22044	21881	21976	2,355,490,048	+0.00(+0.00%)
Jan 27, 2014	22019	22044	21881	21976	0	-474.00(-2.11%)
Jan 25, 2014	22522	22660	22436	22450	2,004,069,248	-283.80(-1.25%)
Jan 24, 2014	23082	23094	22723	22734	1,933,806,592	-348.30(-1.51%)
Jan 23, 2014	22955	23120	22914	23082	1,768,083,840	+49.10(+0.21%)
Jan 22, 2014	23041	23140	22986	23033	1,767,000,832	+104.20(+0.45%)
Jan 21, 2014	23048	23089	22885	22929	1,588,586,240	+0.00(+0.00%)
Jan 20, 2014	23048	23089	22885	22929	0	-204.40(-0.88%)
Jan 18, 2014	22898	23263	22849	23133	1,725,929,984	+146.90(+0.64%)
Jan 17, 2014	23085	23085	22937	22986	1,373,020,288	+84.40(+0.37%)
Jan 16, 2014	22986	23010	22827	22902	1,116,090,624	+110.70(+0.49%)
Jan 15, 2014	22638	22883	22638	22791	1,165,354,624	-97.50(-0.43%)
Jan 14, 2014	23046	23067	22762	22889	1,247,407,744	+0.00(+0.00%)
Jan 13, 2014	23046	23067	22762	22889	0	+42.60(+0.19%)
Jan 12, 2014	22736	22932	22727	22846	0	+0.00(+0.00%)
Jan 11, 2014	22736	22932	22727	22846	1,495,207,936	+58.90(+0.26%)
Jan 10, 2014	22925	23045	22709	22787	1,710,496,000	-209.30(-0.91%)
Jan 09, 2014	22835	23031	22779	22997	2,201,299,712	+283.80(+1.25%)
Jan 08, 2014	22689	22803	22645	22713	1,733,385,856	+28.60(+0.13%)
Jan 07, 2014	22733	22757	22568	22684	1,650,597,120	+0.00(+0.00%)
Jan 06, 2014	22733	22757	22568	22684	0	-133.10(-0.58%)
Jan 05, 2014	23098	23098	22782	22817	0	+0.00(+0.00%)
Jan 04, 2014	23098	23098	22782	22817	1,994,801,152	-522.80(-2.24%)
Jan 03, 2014	23453	23469	23174	23340	1,042,215,424	+0.00(+0.00%)
Jan 02, 2014	23453	23469	23174	23340	0	+33.70(+0.14%)
Jan 01, 2014	23328	23361	23272	23306	674,177,088	+61.50(+0.26%)
Dec 31, 2013	23354	23369	23178	23245	1,000,190,784	+0.00(+0.00%)
Dec 30, 2013	23354	23369	23178	23245	0	+1.70(+0.01%)
Dec 29, 2013	23139	23283	23131	23243	0	+0.00(+0.00%)
Dec 28, 2013	23139	23283	23131	23243	850,151,168	+0.00(+0.00%)
Dec 27, 2013	23139	23283	23131	23243	0	+321.60(+1.40%)
Dec 26, 2013	22947	23006	22863	22922	0	-258.00(-1.11%)
Dec 25, 2013	23046	23195	23026	23180	801,468,992	+258.00(+1.13%)
Dec 24, 2013	22947	23006	22863	22922	1,094,500,352	+0.00(+0.00%)
Dec 23, 2013	22947	23006	22863	22922	0	+109.40(+0.48%)
Dec 22, 2013	22904	22937	22714	22812	0	+0.00(+0.00%)
Dec 21, 2013	22904	22937	22714	22812	2,123,556,864	-76.60(-0.33%)
Dec 20, 2013	23404	23404	22753	22889	1,958,324,992	-255.00(-1.10%)
Dec 19, 2013	23076	23241	22994	23144	1,295,395,072	+74.60(+0.32%)
Dec 18, 2013	23281	23281	23041	23069	1,411,284,352	-45.50(-0.20%)
Dec 17, 2013	23138	23205	23000	23115	1,333,075,968	+0.00(+0.00%)
Dec 16, 2013	23138	23205	23000	23115	0	-131.30(-0.56%)
Dec 15, 2013	23080	23332	23017	23246	0	+0.00(+0.00%)
Dec 14, 2013	23080	23332	23017	23246	1,522,556,032	+27.90(+0.12%)
Dec 13, 2013	23265	23327	23161	23218	1,713,492,736	-120.10(-0.51%)
Dec 12, 2013	23687	23694	23295	23338	1,903,525,760	-406.00(-1.71%)
Dec 11, 2013	23799	23811	23708	23744	1,030,689,792	-67.00(-0.28%)
Dec 10, 2013	23970	23970	23775	23811	1,294,590,848	+0.00(+0.00%)
Dec 09, 2013	23970	23970	23775	23811	0	+68.10(+0.29%)
Dec 08, 2013	23620	23813	23614	23743	0	+0.00(+0.00%)
Dec 07, 2013	23620	23813	23614	23743	1,705,820,416	+30.50(+0.13%)
Dec 06, 2013	23634	23729	23563	23713	1,204,080,256	-16.10(-0.07%)
Dec 05, 2013	23720	23847	23603	23729	1,523,707,904	-181.80(-0.76%)
Dec 04, 2013	23888	23976	23833	23910	1,337,937,536	-128.10(-0.53%)
Dec 03, 2013	23936	24112	23844	24039	1,386,380,416	+0.00(+0.00%)
Dec 02, 2013	23936	24112	23844	24039	0	+157.30(+0.66%)

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.