Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	9577	9619	9561	9603	90,290,896	+19.11(+0.20%)
Apr 29, 2014	9522	9596	9481	9584	91,467,904	+137.76(+1.46%)
Apr 28, 2014	9455	9497	9408	9446	67,539,104	+44.81(+0.48%)
Apr 27, 2014	9475	9502	9367	9402	0	+0.00(+0.00%)
Apr 26, 2014	9475	9502	9367	9402	0	+0.00(+0.00%)
Apr 25, 2014	9475	9502	9367	9402	79,230,200	-147.13(-1.54%)
Apr 24, 2014	9597	9645	9410	9549	87,813,904	+4.49(+0.05%)
Apr 23, 2014	9602	9608	9540	9544	61,216,900	-55.90(-0.58%)
Apr 22, 2014	9456	9603	9440	9600	70,194,096	+190.38(+2.02%)
Apr 21, 2014	9311	9418	9277	9410	0	+0.00(+0.00%)
Apr 20, 2014	9311	9418	9277	9410	0	+0.00(+0.00%)
Apr 19, 2014	9311	9418	9277	9410	0	+0.00(+0.00%)
Apr 18, 2014	9311	9418	9277	9410	0	+0.00(+0.00%)
Apr 17, 2014	9311	9418	9277	9410	86,295,200	+91.89(+0.99%)
Apr 16, 2014	9252	9319	9221	9318	78,803,200	+144.11(+1.57%)
Apr 15, 2014	9325	9345	9167	9174	88,156,800	-165.46(-1.77%)
Apr 14, 2014	9249	9339	9214	9339	90,916,496	+23.88(+0.26%)
Apr 13, 2014	9351	9390	9259	9315	0	+0.00(+0.00%)
Apr 12, 2014	9351	9390	9259	9315	0	+0.00(+0.00%)
Apr 11, 2014	9351	9390	9259	9315	100,489,696	-139.25(-1.47%)
Apr 10, 2014	9557	9581	9441	9455	77,873,696	-51.81(-0.55%)
Apr 09, 2014	9507	9542	9481	9506	69,917,104	+15.56(+0.16%)
Apr 08, 2014	9525	9526	9392	9491	86,190,896	-20.06(-0.21%)
Apr 07, 2014	9586	9608	9497	9511	78,800,000	-184.92(-1.91%)
Apr 06, 2014	9642	9722	9628	9696	0	+0.00(+0.00%)
Apr 05, 2014	9642	9722	9628	9696	0	+0.00(+0.00%)
Apr 04, 2014	9642	9722	9628	9696	75,314,000	+66.95(+0.70%)
Apr 03, 2014	9621	9690	9592	9629	76,385,800	+5.46(+0.06%)
Apr 02, 2014	9629	9646	9608	9623	73,976,000	+19.65(+0.20%)
Apr 01, 2014	9602	9631	9575	9604	72,835,104	+47.80(+0.50%)
Mar 31, 2014	9622	9635	9543	9556	68,772,896	-31.28(-0.33%)
Mar 30, 2014	9487	9587	9485	9587	0	+0.00(+0.00%)
Mar 29, 2014	9487	9587	9485	9587	0	+0.00(+0.00%)
Mar 28, 2014	9487	9587	9485	9587	70,498,400	+135.98(+1.44%)
Mar 27, 2014	9429	9469	9398	9451	66,826,100	+2.63(+0.03%)
Mar 26, 2014	9368	9489	9360	9449	75,841,600	+110.18(+1.18%)
Mar 25, 2014	9224	9372	9224	9338	82,230,600	+149.63(+1.63%)
Mar 24, 2014	9350	9359	9181	9189	86,790,896	-154.17(-1.65%)
Mar 23, 2014	9301	9377	9288	9343	0	+0.00(+0.00%)
Mar 22, 2014	9301	9377	9288	9343	0	+0.00(+0.00%)
Mar 21, 2014	9301	9377	9288	9343	198,583,504	+46.82(+0.50%)
Mar 20, 2014	9216	9297	9157	9296	96,945,696	+19.07(+0.21%)
Mar 19, 2014	9263	9326	9222	9277	89,476,800	+34.50(+0.37%)
Mar 18, 2014	9172	9315	9106	9243	99,301,200	+61.66(+0.67%)
Mar 17, 2014	9047	9198	9047	9181	86,964,496	+124.48(+1.37%)
Mar 15, 2014	8939	9094	8913	9056	0	+0.00(+0.00%)
Mar 14, 2014	8939	9094	8913	9056	141,175,504	+38.62(+0.43%)
Mar 13, 2014	9200	9227	9017	9018	113,773,104	-170.90(-1.86%)
Mar 12, 2014	9257	9267	9143	9189	107,430,600	-119.10(-1.28%)
Mar 11, 2014	9295	9375	9259	9308	72,300,800	+42.29(+0.46%)
Mar 10, 2014	9306	9383	9216	9266	84,875,400	-85.25(-0.91%)
Mar 09, 2014	9538	9543	9347	9351	0	+0.00(+0.00%)
Mar 08, 2014	9538	9543	9347	9351	103,246,704	-192.12(-2.01%)
Mar 07, 2014	9577	9587	9505	9543	103,682,600	+0.85(+0.01%)
Mar 06, 2014	9562	9599	9534	9542	73,341,696	-47.13(-0.49%)
Mar 05, 2014	9454	9590	9421	9589	95,630,200	+230.26(+2.46%)
Mar 04, 2014	9553	9554	9359	9359	118,040,200	+0.00(+0.00%)
Mar 03, 2014	9553	9554	9359	9359	0	-333.19(-3.44%)
Mar 02, 2014	9593	9692	9566	9692	0	+0.00(+0.00%)
Mar 01, 2014	9593	9692	9566	9692	83,200,800	+103.75(+1.08%)
Feb 28, 2014	9661	9673	9498	9588	86,422,200	-73.40(-0.76%)
Feb 27, 2014	9708	9721	9613	9662	87,277,200	-37.62(-0.39%)
Feb 26, 2014	9677	9711	9629	9699	90,676,096	-9.59(-0.10%)
Feb 25, 2014	9620	9709	9603	9709	67,953,504	+51.99(+0.54%)
Feb 24, 2014			9657	9657	0	+0.00(+0.00%)
Feb 23, 2014			9598	9657	0	+0.00(+0.00%)
Feb 22, 2014	9665	9666	9598	9657	78,587,696	+38.10(+0.40%)
Feb 21, 2014	9525	9619	9504	9619	88,676,896	-41.20(-0.43%)
Feb 20, 2014	9641	9696	9596	9660	72,892,896	+0.27(+0.00%)
Feb 19, 2014	9675	9691	9614	9660	58,827,300	+3.02(+0.03%)
Feb 18, 2014	9662	9682	9646	9657	45,850,100	-5.64(-0.06%)
Feb 17, 2014	9616	9678	9593	9662	0	+0.00(+0.00%)
Feb 16, 2014	9616	9678	9593	9662	0	+0.00(+0.00%)
Feb 15, 2014	9616	9678	9593	9662	91,504,800	+65.63(+0.68%)
Feb 14, 2014	9523	9601	9480	9597	93,209,104	+56.77(+0.60%)
Feb 13, 2014	9505	9595	9502	9540	85,292,304	+61.23(+0.65%)
Feb 12, 2014	9339	9479	9338	9479	76,248,400	+188.91(+2.03%)
Feb 11, 2014	9332	9346	9280	9290	59,599,900	+0.00(+0.00%)
Feb 10, 2014	9332	9346	9280	9290	0	-12.06(-0.13%)
Feb 09, 2014	9275	9323	9223	9302	0	+0.00(+0.00%)
Feb 08, 2014	9275	9323	9223	9302	89,003,400	+45.34(+0.49%)
Feb 07, 2014	9166	9274	9129	9257	122,685,200	+140.26(+1.54%)
Feb 06, 2014	9105	9155	9081	9116	95,608,704	-11.59(-0.13%)
Feb 05, 2014	9126	9167	9071	9128	114,598,200	-58.61(-0.64%)
Feb 04, 2014	9319	9358	9174	9187	105,545,400	+0.00(+0.00%)
Feb 03, 2014	9319	9358	9174	9187	0	-119.96(-1.29%)
Feb 02, 2014	9340	9347	9166	9306	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.