Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	2675	2676	2624	2643	6,927,000	-34.23(-1.28%)
Feb 27, 2014	2684	2692	2671	2677	5,442,900	-6.15(-0.23%)
Feb 26, 2014	2678	2684	2666	2683	4,840,600	+5.12(+0.19%)
Feb 25, 2014	2663	2678	2650	2678	4,481,700	+14.74(+0.55%)
Feb 24, 2014			2663	2663	0	+0.00(+0.00%)
Feb 23, 2014			2639	2663	0	+0.00(+0.00%)
Feb 22, 2014	2639	2664	2639	2663	5,054,300	+23.87(+0.90%)
Feb 21, 2014	2638	2639	2608	2639	5,917,100	+1.58(+0.06%)
Feb 20, 2014	2660	2660	2623	2638	5,603,500	-22.36(-0.84%)
Feb 19, 2014	2656	2663	2648	2660	5,189,600	+5.43(+0.20%)
Feb 18, 2014	2642	2657	2641	2655	4,196,500	+3.69(+0.14%)
Feb 17, 2014	2642	2652	2641	2651	0	+10.61(+0.40%)
Feb 16, 2014	2614	2640	2613	2640	0	+0.00(+0.00%)
Feb 15, 2014	2614	2640	2613	2640	5,814,900	+27.60(+1.06%)
Feb 14, 2014	2657	2659	2610	2613	8,664,000	-42.21(-1.59%)
Feb 13, 2014	2641	2655	2632	2655	5,453,800	+13.48(+0.51%)
Feb 12, 2014	2593	2642	2593	2642	6,380,400	+50.81(+1.96%)
Feb 11, 2014	2596	2605	2587	2591	4,471,000	+0.00(+0.00%)
Feb 10, 2014	2596	2605	2587	2591	0	-3.62(-0.14%)
Feb 09, 2014	2566	2594	2566	2594	0	+0.00(+0.00%)
Feb 08, 2014	2566	2594	2566	2594	5,327,800	+28.28(+1.10%)
Feb 07, 2014	2544	2570	2541	2566	5,559,600	+23.81(+0.94%)
Feb 06, 2014	2522	2548	2522	2542	4,956,100	+22.06(+0.88%)
Feb 05, 2014	2526	2528	2506	2520	7,358,600	-5.68(-0.22%)
Feb 04, 2014	2562	2574	2526	2526	5,101,100	+0.00(+0.00%)
Feb 03, 2014	2562	2574	2526	2526	0	-33.82(-1.32%)
Feb 02, 2014	2584	2596	2543	2560	0	+0.00(+0.00%)
Feb 01, 2014	2584	2596	2543	2560	7,523,400	-22.27(-0.86%)
Jan 31, 2014	2599	2601	2578	2582	7,790,400	-17.77(-0.68%)
Jan 30, 2014	2646	2693	2594	2600	7,488,800	-45.96(-1.74%)
Jan 29, 2014	2605	2646	2605	2646	5,132,000	+40.85(+1.57%)
Jan 28, 2014	2629	2629	2589	2605	6,616,100	+0.00(+0.00%)
Jan 27, 2014	2629	2629	2589	2605	0	-21.72(-0.83%)
Jan 25, 2014	2680	2686	2626	2627	9,183,800	-53.65(-2.00%)
Jan 24, 2014	2707	2720	2679	2680	13,589,900	-26.95(-1.00%)
Jan 23, 2014	2696	2711	2686	2707	6,428,900	+11.06(+0.41%)
Jan 22, 2014	2705	2708	2691	2696	3,812,200	-8.77(-0.32%)
Jan 21, 2014	2722	2724	2696	2705	4,292,700	+0.00(+0.00%)
Jan 20, 2014	2722	2724	2696	2705	0	-16.84(-0.62%)
Jan 18, 2014	2713	2723	2702	2722	6,079,800	+8.72(+0.32%)
Jan 17, 2014	2729	2730	2704	2713	8,316,400	-16.03(-0.59%)
Jan 16, 2014	2685	2729	2685	2729	8,010,400	+43.07(+1.60%)
Jan 15, 2014	2693	2693	2666	2686	5,821,000	-6.27(-0.23%)
Jan 14, 2014	2678	2700	2672	2692	5,335,500	+0.00(+0.00%)
Jan 13, 2014	2678	2700	2672	2692	0	+14.23(+0.53%)
Jan 12, 2014	2673	2688	2670	2678	0	+0.00(+0.00%)
Jan 11, 2014	2673	2688	2670	2678	4,729,800	+4.78(+0.18%)
Jan 10, 2014	2670	2682	2649	2673	7,609,700	+3.95(+0.15%)
Jan 09, 2014	2630	2673	2630	2669	7,357,400	+39.22(+1.49%)
Jan 08, 2014	2553	2631	2553	2630	6,811,000	+0.00(+0.00%)
Jan 07, 2014	2553	2631	2553	2630	0	+76.71(+3.00%)
Jan 06, 2014	2534	2564	2528	2553	0	+0.00(+0.00%)
Jan 05, 2014	2534	2564	2528	2553	0	+0.00(+0.00%)
Jan 04, 2014	2534	2564	2528	2553	3,541,100	+19.61(+0.77%)
Jan 03, 2014	2549	2566	2534	2534	3,522,200	+0.00(+0.00%)
Jan 02, 2014	2549	2566	2534	2534	0	-12.77(-0.50%)
Jan 01, 2014	2554	2563	2542	2547	0	+0.00(+0.00%)
Dec 31, 2013	2554	2563	2542	2547	3,081,900	+0.00(+0.00%)
Dec 30, 2013	2554	2563	2542	2547	0	-3.89(-0.15%)
Dec 29, 2013	2532	2558	2532	2550	0	+0.00(+0.00%)
Dec 28, 2013	2532	2558	2532	2550	2,639,100	+0.00(+0.00%)
Dec 27, 2013	2532	2558	2532	2550	0	+21.17(+0.84%)
Dec 26, 2013	2501	2530	2498	2529	0	+0.00(+0.00%)
Dec 25, 2013	2501	2530	2498	2529	0	+0.00(+0.00%)
Dec 24, 2013	2501	2530	2498	2529	2,892,700	+0.00(+0.00%)
Dec 23, 2013	2501	2530	2498	2529	0	+28.51(+1.14%)
Dec 22, 2013	2484	2509	2480	2501	0	+0.00(+0.00%)
Dec 21, 2013	2484	2509	2480	2501	12,362,300	+13.43(+0.54%)
Dec 20, 2013	2480	2513	2480	2487	3,701,200	+7.73(+0.31%)
Dec 19, 2013	2447	2486	2447	2480	4,593,600	+32.11(+1.31%)
Dec 18, 2013	2471	2478	2442	2447	5,452,200	-23.71(-0.96%)
Dec 17, 2013	2459	2476	2448	2471	5,914,300	+0.00(+0.00%)
Dec 16, 2013	2459	2476	2448	2471	0	+9.03(+0.37%)
Dec 15, 2013	2486	2490	2461	2462	0	+0.00(+0.00%)
Dec 14, 2013	2486	2490	2461	2462	4,478,100	-22.64(-0.91%)
Dec 13, 2013	2507	2507	2479	2485	4,387,400	-22.48(-0.90%)
Dec 12, 2013	2533	2536	2507	2507	3,751,400	-26.31(-1.04%)
Dec 11, 2013	2528	2541	2519	2534	4,379,000	+6.17(+0.24%)
Dec 10, 2013	2512	2527	2512	2527	3,951,800	+0.00(+0.00%)
Dec 09, 2013	2512	2527	2512	2527	0	+17.86(+0.71%)
Dec 08, 2013	2513	2515	2501	2510	0	+0.00(+0.00%)
Dec 07, 2013	2513	2515	2501	2510	4,143,900	-1.34(-0.05%)
Dec 06, 2013	2538	2539	2505	2511	5,835,700	-29.72(-1.17%)
Dec 05, 2013	2583	2583	2528	2541	6,078,500	-39.46(-1.53%)
Dec 04, 2013	2633	2635	2580	2580	5,937,300	-50.30(-1.91%)
Dec 03, 2013	2647	2647	2624	2630	4,064,400	+0.00(+0.00%)
Dec 02, 2013	2647	2647	2624	2630	0	-15.29(-0.58%)

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.