Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20492	20528	20344	20498	12,600	-149.10(-0.72%)
Jan 30, 2014	20784	20829	20614	20647	7,800	-36.20(-0.18%)
Jan 29, 2014	20721	20795	20554	20684	8,200	-23.90(-0.12%)
Jan 28, 2014	20899	20899	20688	20707	10,100	+0.00(+0.00%)
Jan 27, 2014	20899	20899	20688	20707	0	-426.20(-2.02%)
Jan 25, 2014	21289	21334	21124	21134	10,800	-240.10(-1.12%)
Jan 24, 2014	21320	21410	21265	21374	6,500	+36.00(+0.17%)
Jan 23, 2014	21252	21378	21168	21338	13,400	+86.60(+0.41%)
Jan 22, 2014	21238	21302	21189	21251	9,400	+46.00(+0.22%)
Jan 21, 2014	21084	21221	21001	21205	6,000	+0.00(+0.00%)
Jan 20, 2014	21084	21221	21001	21205	0	+141.50(+0.67%)
Jan 18, 2014	21237	21270	21016	21064	12,000	-201.60(-0.95%)
Jan 17, 2014	21367	21379	21200	21265	13,400	-24.30(-0.11%)
Jan 16, 2014	21092	21303	21092	21290	9,400	+256.60(+1.22%)
Jan 15, 2014	21115	21155	21009	21033	5,600	-101.30(-0.48%)
Jan 14, 2014	20850	21169	20850	21134	7,900	+0.00(+0.00%)
Jan 13, 2014	20850	21169	20850	21134	0	+375.70(+1.81%)
Jan 12, 2014	20761	20971	20625	20758	0	+0.00(+0.00%)
Jan 11, 2014	20761	20971	20625	20758	10,400	+45.10(+0.22%)
Jan 10, 2014	20756	20778	20653	20713	9,000	-16.00(-0.08%)
Jan 09, 2014	20767	20786	20688	20729	8,000	+36.20(+0.17%)
Jan 08, 2014	20846	20890	20637	20693	8,100	-94.10(-0.45%)
Jan 07, 2014	20914	20914	20722	20787	7,600	+0.00(+0.00%)
Jan 06, 2014	20914	20914	20722	20787	0	-64.00(-0.31%)
Jan 05, 2014	20820	20885	20731	20851	0	+0.00(+0.00%)
Jan 04, 2014	20820	20885	20731	20851	9,300	-37.00(-0.18%)
Jan 03, 2014	21180	21331	20847	20888	9,300	-252.20(-1.19%)
Jan 02, 2014	21222	21244	21134	21140	4,000	-30.20(-0.14%)
Jan 01, 2014	21178	21231	21123	21171	5,000	+27.70(+0.13%)
Dec 31, 2013	21260	21305	21089	21143	6,100	+0.00(+0.00%)
Dec 30, 2013	21260	21305	21089	21143	0	-50.60(-0.24%)
Dec 29, 2013	21114	21235	21113	21194	0	+0.00(+0.00%)
Dec 28, 2013	21114	21235	21113	21194	5,500	+119.00(+0.56%)
Dec 27, 2013	21051	21136	21013	21075	7,300	+0.00(+0.00%)
Dec 26, 2013	21051	21136	21013	21075	0	+41.90(+0.20%)
Dec 25, 2013	21128	21157	21011	21033	5,800	-68.30(-0.32%)
Dec 24, 2013	21080	21208	21059	21101	6,700	+0.00(+0.00%)
Dec 23, 2013	21080	21208	21059	21101	0	+21.30(+0.10%)
Dec 22, 2013	20792	21118	20746	21080	0	+0.00(+0.00%)
Dec 21, 2013	20792	21118	20746	21080	9,100	+371.10(+1.79%)
Dec 20, 2013	20960	21017	20646	20709	10,300	-151.30(-0.73%)
Dec 19, 2013	20569	20918	20569	20860	8,400	+247.80(+1.20%)
Dec 18, 2013	20732	20784	20595	20612	8,300	-47.40(-0.23%)
Dec 17, 2013	20714	20764	20638	20660	10,300	+0.00(+0.00%)
Dec 16, 2013	20714	20764	20638	20660	0	-56.10(-0.27%)
Dec 15, 2013	20867	20867	20693	20716	0	+0.00(+0.00%)
Dec 14, 2013	20867	20867	20693	20716	9,500	-210.00(-1.00%)
Dec 13, 2013	21101	21104	20902	20926	9,100	-245.80(-1.16%)
Dec 12, 2013	21191	21216	21069	21171	10,600	-83.90(-0.39%)
Dec 11, 2013	21294	21328	21175	21255	17,300	-71.10(-0.33%)
Dec 10, 2013	21417	21484	21283	21326	13,400	+0.00(+0.00%)
Dec 09, 2013	21417	21484	21283	21326	0	+329.90(+1.57%)
Dec 08, 2013	20956	21050	20922	20996	0	+0.00(+0.00%)
Dec 07, 2013	20956	21050	20922	20996	10,100	+38.70(+0.18%)
Dec 06, 2013	20992	21166	20929	20958	11,900	+249.10(+1.20%)
Dec 05, 2013	20839	20863	20674	20709	12,200	-146.20(-0.70%)
Dec 04, 2013	20858	20927	20818	20855	12,000	-43.10(-0.21%)
Dec 03, 2013	20771	20941	20770	20898	9,600	+0.00(+0.00%)
Dec 02, 2013	20771	20941	20770	20898	0	+106.10(+0.51%)
Dec 01, 2013	20559	20820	20559	20792	0	+0.00(+0.00%)
Nov 30, 2013	20559	20820	20559	20792	11,200	+257.00(+1.25%)
Nov 29, 2013	20522	20606	20462	20535	9,000	+114.60(+0.56%)
Nov 28, 2013	20449	20483	20348	20420	7,000	-4.70(-0.02%)
Nov 27, 2013	20604	20604	20391	20425	10,500	-180.10(-0.87%)
Nov 26, 2013	20327	20626	20327	20605	8,200	+0.00(+0.00%)
Nov 25, 2013	20327	20626	20327	20605	0	+387.70(+1.92%)
Nov 24, 2013	20317	20388	20138	20217	0	+0.00(+0.00%)
Nov 23, 2013	20317	20388	20138	20217	10,600	-11.70(-0.06%)
Nov 22, 2013	20579	20579	20189	20229	8,100	-406.00(-1.97%)
Nov 21, 2013	20857	20895	20580	20635	8,900	-255.70(-1.22%)
Nov 20, 2013	20870	20934	20829	20891	11,400	+40.10(+0.19%)
Nov 19, 2013	20571	20869	20571	20851	10,900	+0.00(+0.00%)
Nov 18, 2013	20571	20869	20571	20851	0	+451.30(+2.21%)
Nov 17, 2013	20351	20569	20348	20399	0	+0.00(+0.00%)
Nov 16, 2013	20351	20569	20348	20399	0	+0.00(+0.00%)
Nov 15, 2013	20351	20569	20348	20399	12,600	+205.00(+1.02%)
Nov 14, 2013	20248	20366	20162	20194	9,000	-87.50(-0.43%)
Nov 13, 2013	20510	20584	20262	20282	10,200	-209.10(-1.02%)
Nov 12, 2013	20596	20672	20453	20491	10,300	+0.00(+0.00%)
Nov 11, 2013	20596	20672	20453	20491	0	-175.20(-0.85%)
Nov 10, 2013	20785	20821	20601	20666	0	+0.00(+0.00%)
Nov 09, 2013	20785	20821	20601	20666	10,700	-156.60(-0.75%)
Nov 08, 2013	20896	21143	20797	20823	11,900	-72.10(-0.35%)
Nov 07, 2013	21004	21045	20861	20895	10,900	-79.90(-0.38%)
Nov 06, 2013	21134	21159	20952	20975	11,900	+0.00(+0.00%)
Nov 05, 2013	21134	21159	20952	20975	0	-222.00(-1.05%)
Nov 04, 2013	21159	21294	21141	21197	0	+0.00(+0.00%)
Nov 03, 2013	21159	21294	21141	21197	0	+0.00(+0.00%)
Nov 02, 2013	21159	21294	21141	21197	0	+0.00(+0.00%)

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.