Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2015	47759	47759	46484	46908	0	-854.00(-1.79%)
Jan 30, 2015	47696	47894	47007	47762	0	+67.00(+0.14%)
Jan 29, 2015	48589	48589	47550	47695	0	-896.00(-1.84%)
Jan 28, 2015	48577	48864	47352	48591	0	+14.00(+0.03%)
Jan 27, 2015	48712	48712	48004	48577	0	-198.00(-0.41%)
Jan 24, 2015	49432	49523	48496	48775	0	-668.00(-1.35%)
Jan 23, 2015	49227	50281	49227	49443	0	+219.00(+0.44%)
Jan 22, 2015	47888	49329	47888	49224	0	+1347.00(+2.81%)
Jan 21, 2015	47759	48687	47619	47877	0	+119.00(+0.25%)
Jan 20, 2015	49009	49009	47503	47758	0	-1259.00(-2.57%)
Jan 17, 2015	48028	49264	48028	49017	0	+991.00(+2.06%)
Jan 16, 2015	47648	48853	47648	48026	0	+380.00(+0.80%)
Jan 15, 2015	48038	48281	47372	47646	0	-396.00(-0.82%)
Jan 14, 2015	48144	48939	48042	48042	0	-98.00(-0.20%)
Jan 13, 2015	48840	48840	47956	48140	0	-700.00(-1.43%)
Jan 10, 2015	49955	49955	48501	48840	0	-1103.00(-2.21%)
Jan 09, 2015	49463	50261	49017	49943	0	+480.00(+0.97%)
Jan 08, 2015	48006	49882	48006	49463	0	+1462.00(+3.05%)
Jan 07, 2015	47517	48061	47338	48001	0	+484.00(+1.02%)
Jan 06, 2015	48512	48512	47264	47517	0	-995.00(-2.05%)
Jan 03, 2015	50005	50005	48345	48512	0	-1495.00(-2.99%)
Jan 01, 2015	50601	50841	49993	50007	0	+0.00(+0.00%)
Dec 31, 2014	50601	50841	49993	50007	0	-587.00(-1.16%)
Dec 30, 2014	50145	50903	50008	50594	0	+449.00(+0.90%)
Dec 27, 2014	50891	50973	49914	50145	0	-745.00(-1.46%)
Dec 24, 2014	50121	50890	49815	50890	0	+769.00(+1.53%)
Dec 23, 2014	49651	50121	49105	50121	0	+470.00(+0.95%)
Dec 20, 2014	48492	49658	48435	49651	0	+1155.00(+2.38%)
Dec 19, 2014	48714	49565	48296	48496	4,240,500	-218.00(-0.45%)
Dec 18, 2014	47008	49258	47008	48714	6,209,500	+1706.00(+3.63%)
Dec 17, 2014	47016	47595	45853	47008	5,339,900	-11.00(-0.02%)
Dec 16, 2014	48002	48401	46410	47019	4,685,700	-983.00(-2.05%)
Dec 13, 2014	49861	49861	47973	48002	3,756,700	-1859.00(-3.73%)
Dec 12, 2014	49548	49946	48808	49861	3,828,900	+313.00(+0.63%)
Dec 11, 2014	50192	50192	49297	49548	3,168,900	-645.00(-1.29%)
Dec 10, 2014	50250	50260	49395	50193	3,852,900	-81.00(-0.16%)
Dec 09, 2014	51992	51992	50015	50274	3,302,600	-1718.00(-3.30%)
Dec 06, 2014	51427	52023	51163	51992	2,530,100	+565.00(+1.10%)
Dec 05, 2014	52320	52539	51074	51427	2,913,300	-893.00(-1.71%)
Dec 04, 2014	51610	52470	51610	52320	2,724,600	+708.00(+1.37%)
Dec 03, 2014	52278	52640	51471	51612	3,296,400	-665.00(-1.27%)
Dec 02, 2014	54719	54719	52157	52277	4,312,800	-2387.00(-4.37%)
Nov 29, 2014	54731	55436	54664	54664	2,637,700	-57.00(-0.10%)
Nov 28, 2014	55100	56065	54593	54721	2,292,700	-377.00(-0.68%)
Nov 27, 2014	55561	56100	54977	55098	3,033,300	-463.00(-0.83%)
Nov 26, 2014	55410	56387	55204	55561	5,033,200	+154.00(+0.28%)
Nov 25, 2014	56086	57359	55292	55407	4,588,700	-677.00(-1.21%)
Nov 22, 2014	53403	56214	53403	56084	6,026,200	+2681.00(+5.02%)
Nov 21, 2014	53403	53403	53403	53403	0	+1.00(+0.00%)
Nov 20, 2014	52061	53402	52031	53402	4,251,300	+1340.00(+2.57%)
Nov 19, 2014	51257	52122	51067	52062	3,639,700	+805.00(+1.57%)
Nov 18, 2014	51772	52223	51047	51257	2,824,600	-515.00(-0.99%)
Nov 15, 2014	51834	51900	50886	51772	3,789,300	-74.00(-0.14%)
Nov 14, 2014	52979	53323	51846	51846	3,032,900	-1133.00(-2.14%)
Nov 13, 2014	52473	53435	52187	52979	3,198,600	+505.00(+0.96%)
Nov 12, 2014	52718	52718	52003	52474	2,678,500	-251.00(-0.48%)
Nov 11, 2014	53223	53830	52716	52725	2,973,700	-498.00(-0.94%)
Nov 08, 2014	52637	53483	52197	53223	3,592,600	+586.00(+1.11%)
Nov 07, 2014	53697	53697	52418	52637	3,692,500	-1061.00(-1.98%)
Nov 06, 2014	54384	54384	53589	53698	2,901,600	-686.00(-1.26%)
Nov 05, 2014	53947	54384	53432	54384	3,529,800	+437.00(+0.81%)

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.