Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	10350	10421	10326	10340	339,242,912	+11.60(+0.11%)
Mar 30, 2014	10240	10342	10209	10329	0	+0.00(+0.00%)
Mar 29, 2014	10240	10342	10209	10329	0	+0.00(+0.00%)
Mar 28, 2014	10240	10342	10209	10329	263,012,704	+129.90(+1.27%)
Mar 27, 2014	10118	10204	10087	10199	255,552,096	+58.20(+0.57%)
Mar 26, 2014	10029	10180	9994	10141	279,649,216	+150.30(+1.50%)
Mar 25, 2014	9940	10035	9886	9990	267,192,992	+77.40(+0.78%)
Mar 24, 2014	10062	10090	9869	9913	282,607,808	-140.00(-1.39%)
Mar 23, 2014	10095	10158	10042	10053	0	+0.00(+0.00%)
Mar 22, 2014	10095	10158	10042	10053	0	+0.00(+0.00%)
Mar 21, 2014	10095	10158	10042	10053	442,910,592	-26.80(-0.27%)
Mar 20, 2014	10008	10086	9971	10080	253,694,896	-13.40(-0.13%)
Mar 19, 2014	10086	10136	10023	10093	186,679,696	+41.90(+0.42%)
Mar 18, 2014	9975	10109	9903	10051	268,470,208	+76.40(+0.77%)
Mar 17, 2014	9823	9992	9811	9975	267,210,096	+163.00(+1.66%)
Mar 15, 2014	9881	9944	9703	9812	0	+0.00(+0.00%)
Mar 14, 2014	9881	9944	9703	9812	469,886,400	-138.30(-1.39%)
Mar 13, 2014	10112	10118	9950	9950	238,531,008	-120.10(-1.19%)
Mar 12, 2014	10129	10169	9984	10070	263,713,904	-92.90(-0.91%)
Mar 11, 2014	10235	10245	10138	10163	212,295,008	-31.30(-0.31%)
Mar 10, 2014	10151	10292	10119	10195	329,690,592	+30.40(+0.30%)
Mar 09, 2014	10328	10345	10148	10164	0	+0.00(+0.00%)
Mar 08, 2014	10328	10345	10148	10164	260,257,408	-139.80(-1.36%)
Mar 07, 2014	10251	10359	10248	10304	301,321,696	+88.80(+0.87%)
Mar 06, 2014	10105	10250	10089	10215	348,114,592	+88.50(+0.87%)
Mar 05, 2014	9991	10127	9955	10127	330,191,488	+248.00(+2.51%)
Mar 04, 2014	9952	9992	9855	9879	391,420,608	+0.00(+0.00%)
Mar 03, 2014	9952	9992	9855	9879	0	-235.50(-2.33%)
Mar 02, 2014	10172	10174	9996	10114	0	+0.00(+0.00%)
Mar 01, 2014	10172	10174	9996	10114	439,188,096	-49.90(-0.49%)
Feb 28, 2014	10213	10228	10064	10164	253,334,400	-60.20(-0.59%)
Feb 27, 2014	10244	10269	10192	10224	215,455,696	-18.20(-0.18%)
Feb 26, 2014	10176	10243	10151	10242	239,977,200	+49.40(+0.48%)
Feb 25, 2014	10060	10193	10035	10193	238,492,992	+0.00(+0.00%)
Feb 24, 2014	10060	10193	10035	10193	0	+122.10(+1.21%)
Feb 23, 2014	10104	10109	10009	10071	0	+0.00(+0.00%)
Feb 22, 2014	10104	10109	10009	10071	227,194,304	+8.80(+0.09%)
Feb 21, 2014	9946	10062	9918	10062	284,533,600	+8.40(+0.08%)
Feb 20, 2014	10021	10103	9946	10054	295,424,992	+11.10(+0.11%)
Feb 19, 2014	10110	10114	9989	10043	286,231,008	-75.90(-0.75%)
Feb 18, 2014	10155	10182	10085	10119	167,514,400	-14.20(-0.14%)
Feb 17, 2014	10111	10185	10058	10133	0	+0.00(+0.00%)
Feb 16, 2014	10111	10185	10058	10133	0	+0.00(+0.00%)
Feb 15, 2014	10111	10185	10058	10133	240,155,808	+33.90(+0.34%)
Feb 14, 2014	10046	10099	9950	10099	321,596,608	+18.10(+0.18%)
Feb 13, 2014	10126	10151	10041	10081	371,607,712	-10.40(-0.10%)
Feb 12, 2014	10045	10091	9985	10091	313,939,584	+108.50(+1.09%)
Feb 11, 2014	10114	10118	9944	9983	232,430,592	+0.00(+0.00%)
Feb 10, 2014	10114	10118	9944	9983	0	-89.70(-0.89%)
Feb 09, 2014	9996	10087	9911	10072	0	+0.00(+0.00%)
Feb 08, 2014	9996	10087	9911	10072	328,602,400	+107.80(+1.08%)
Feb 07, 2014	9841	9984	9807	9965	393,666,112	+189.60(+1.94%)
Feb 06, 2014	9752	9838	9700	9775	267,970,208	+20.70(+0.21%)
Feb 05, 2014	9685	9814	9655	9754	306,710,784	+28.90(+0.30%)
Feb 04, 2014	9912	9980	9712	9725	280,156,704	+0.00(+0.00%)
Feb 03, 2014	9912	9980	9712	9725	0	-194.80(-1.96%)
Feb 02, 2014	9974	9993	9762	9920	0	+0.00(+0.00%)
Feb 01, 2014	9974	9993	9762	9920	343,616,288	-44.30(-0.44%)
Jan 31, 2014	9891	9996	9776	9964	311,979,200	+68.30(+0.69%)
Jan 30, 2014	9986	10054	9716	9896	368,664,608	+17.10(+0.17%)
Jan 29, 2014	9839	9923	9802	9879	298,254,688	+120.70(+1.24%)
Jan 28, 2014	9877	9916	9726	9758	380,955,008	+0.00(+0.00%)
Jan 27, 2014	9877	9916	9726	9758	0	-110.50(-1.12%)
Jan 25, 2014	10215	10241	9836	9869	531,982,304	-372.30(-3.64%)
Jan 24, 2014	10254	10351	10216	10241	327,843,808	-38.50(-0.37%)
Jan 23, 2014	10400	10440	10242	10280	295,355,392	-77.70(-0.75%)
Jan 22, 2014	10470	10510	10344	10357	239,283,504	-96.70(-0.92%)
Jan 21, 2014	10440	10486	10404	10454	183,408,000	+0.00(+0.00%)
Jan 20, 2014	10440	10486	10404	10454	0	-11.60(-0.11%)
Jan 18, 2014	10454	10502	10394	10466	288,502,592	+10.20(+0.10%)
Jan 17, 2014	10532	10553	10441	10456	331,148,000	-69.50(-0.66%)
Jan 16, 2014	10381	10530	10368	10525	381,454,496	+143.00(+1.38%)
Jan 15, 2014	10274	10382	10223	10382	343,749,408	+16.50(+0.16%)
Jan 14, 2014	10336	10396	10298	10366	347,556,416	+0.00(+0.00%)
Jan 13, 2014	10336	10396	10298	10366	0	+74.90(+0.73%)
Jan 12, 2014	10294	10362	10249	10291	0	+0.00(+0.00%)
Jan 11, 2014	10294	10362	10249	10291	283,436,896	+56.40(+0.55%)
Jan 10, 2014	10256	10383	10186	10234	389,287,008	-19.40(-0.19%)
Jan 09, 2014	10190	10282	10117	10254	479,865,088	+74.90(+0.74%)
Jan 08, 2014	9912	10188	9882	10179	514,204,608	+290.20(+2.93%)
Jan 07, 2014	9768	9929	9766	9888	188,619,600	+0.00(+0.00%)
Jan 06, 2014	9768	9929	9766	9888	0	+90.50(+0.92%)
Jan 05, 2014	9765	9830	9722	9798	0	+0.00(+0.00%)
Jan 04, 2014	9765	9830	9722	9798	209,216,608	+37.70(+0.39%)
Jan 03, 2014	9924	9952	9758	9760	304,375,392	+0.00(+0.00%)
Jan 02, 2014	9924	9952	9758	9760	0	-156.40(-1.58%)

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.