Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2014	24301	24354	24164	24217	0	+0.00(+0.00%)
May 30, 2014	24301	24354	24164	24217	14,900	-16.90(-0.07%)
May 29, 2014	24523	24528	24206	24234	16,000	-321.90(-1.31%)
May 28, 2014	24592	24643	24489	24556	15,100	+6.60(+0.03%)
May 27, 2014	24748	24777	24422	24550	12,600	-167.40(-0.68%)
May 26, 2014	24914	25175	24434	24717	21,900	+23.60(+0.10%)
May 25, 2014	24535	24746	24471	24693	0	+0.00(+0.00%)
May 24, 2014	24535	24746	24471	24693	0	+0.00(+0.00%)
May 23, 2014	24535	24746	24471	24693	21,200	+318.90(+1.31%)
May 22, 2014	24415	24525	24326	24374	14,500	+76.40(+0.31%)
May 21, 2014	24404	24420	24156	24298	18,000	-78.90(-0.32%)
May 20, 2014	24555	24587	24300	24377	19,000	+13.80(+0.06%)
May 19, 2014	24340	24448	24108	24363	23,500	+241.40(+1.00%)
May 18, 2014	24272	25376	23873	24122	0	+0.00(+0.00%)
May 17, 2014	24272	25376	23873	24122	0	+0.00(+0.00%)
May 16, 2014	24272	25376	23873	24122	35,700	+216.10(+0.90%)
May 15, 2014	23809	23972	23743	23906	14,900	+90.50(+0.38%)
May 14, 2014	23898	23965	23753	23815	11,500	-56.10(-0.24%)
May 13, 2014	23730	24069	23729	23871	18,200	+320.20(+1.36%)
May 12, 2014	23031	23573	23009	23551	12,400	+556.80(+2.42%)
May 11, 2014	22375	23048	22317	22994	0	+0.00(+0.00%)
May 10, 2014	22375	23048	22317	22994	0	+0.00(+0.00%)
May 09, 2014	22375	23048	22317	22994	11,300	+650.20(+2.91%)
May 08, 2014	22382	22443	22277	22344	6,000	+20.10(+0.09%)
May 07, 2014	22489	22533	22286	22324	10,800	-184.50(-0.82%)
May 06, 2014	22512	22603	22476	22508	6,200	+63.30(+0.28%)
May 05, 2014	22413	22592	22354	22445	11,700	+41.20(+0.18%)
May 04, 2014	22494	22576	22387	22404	0	+0.00(+0.00%)
May 03, 2014	22494	22576	22387	22404	0	+0.00(+0.00%)
May 02, 2014	22494	22576	22387	22404	6,300	-13.90(-0.06%)
May 01, 2014	22518	22680	22285	22418	0	+0.00(+0.00%)
Apr 30, 2014	22518	22680	22285	22418	9,700	-48.40(-0.22%)
Apr 29, 2014	22654	22682	22444	22466	7,700	-165.40(-0.73%)
Apr 28, 2014	22718	22721	22597	22632	6,900	-56.50(-0.25%)
Apr 27, 2014	22892	22939	22657	22688	0	+0.00(+0.00%)
Apr 26, 2014	22892	22939	22657	22688	0	+0.00(+0.00%)
Apr 25, 2014	22892	22939	22657	22688	7,500	-188.40(-0.82%)
Apr 24, 2014	22784	22912	22780	22876	0	+0.00(+0.00%)
Apr 23, 2014	22784	22912	22780	22876	7,200	+118.10(+0.52%)
Apr 22, 2014	22771	22853	22728	22758	9,000	-6.40(-0.03%)
Apr 21, 2014	22645	22796	22637	22765	9,100	+136.00(+0.60%)
Apr 20, 2014	22328	22649	22312	22629	0	+0.00(+0.00%)
Apr 19, 2014	22328	22649	22312	22629	0	+0.00(+0.00%)
Apr 18, 2014	22328	22649	22312	22629	0	+0.00(+0.00%)
Apr 17, 2014	22328	22649	22312	22629	8,500	+351.60(+1.58%)
Apr 16, 2014	22487	22534	22247	22277	6,700	-207.70(-0.92%)
Apr 15, 2014	22698	22737	22416	22485	8,600	-144.10(-0.64%)
Apr 14, 2014	22642	22679	22527	22629	0	+0.00(+0.00%)
Apr 13, 2014	22642	22679	22527	22629	0	+0.00(+0.00%)
Apr 12, 2014	22642	22679	22527	22629	0	+0.00(+0.00%)
Apr 11, 2014	22642	22679	22527	22629	9,500	-86.30(-0.38%)
Apr 10, 2014	22730	22792	22644	22715	10,900	+13.00(+0.06%)
Apr 09, 2014	22389	22740	22380	22702	8,500	+358.90(+1.61%)
Apr 08, 2014	22356	22482	22198	22343	0	+0.00(+0.00%)
Apr 07, 2014	22356	22482	22198	22343	4,700	-16.10(-0.07%)
Apr 06, 2014	22522	22525	22339	22360	0	+0.00(+0.00%)
Apr 05, 2014	22522	22525	22339	22360	0	+0.00(+0.00%)
Apr 04, 2014	22522	22525	22339	22360	7,100	-149.60(-0.66%)
Apr 03, 2014	22598	22621	22369	22509	7,400	-42.40(-0.19%)
Apr 02, 2014	22551	22592	22474	22552	15,700	+105.10(+0.47%)
Apr 01, 2014	22455	22486	22296	22446	11,000	+60.10(+0.27%)
Mar 31, 2014	22423	22467	22254	22386	11,200	+46.30(+0.21%)
Mar 30, 2014	22273	22364	22185	22340	0	+0.00(+0.00%)
Mar 29, 2014	22273	22364	22185	22340	0	+0.00(+0.00%)
Mar 28, 2014	22273	22364	22185	22340	9,200	+125.60(+0.57%)
Mar 27, 2014	22116	22308	22094	22214	10,400	+119.10(+0.54%)
Mar 26, 2014	22135	22172	22021	22095	10,600	+40.10(+0.18%)
Mar 25, 2014	21948	22080	21917	22055	7,800	-0.30(-0.00%)
Mar 24, 2014	21828	22074	21828	22056	9,000	+301.70(+1.39%)
Mar 23, 2014	21824	21870	21730	21754	0	+0.00(+0.00%)
Mar 22, 2014	21824	21870	21730	21754	0	+0.00(+0.00%)
Mar 21, 2014	21824	21870	21730	21754	60,600	+13.70(+0.06%)
Mar 20, 2014	21798	21853	21705	21740	7,600	-92.80(-0.43%)
Mar 19, 2014	21873	21896	21782	21833	11,000	+0.30(+0.00%)
Mar 18, 2014	21850	22041	21785	21833	8,600	+22.80(+0.10%)
Mar 17, 2014	21648	21853	21574	21810	0	+0.00(+0.00%)
Mar 15, 2014	21648	21853	21574	21810	0	+0.00(+0.00%)
Mar 14, 2014	21648	21853	21574	21810	8,800	+35.20(+0.16%)
Mar 13, 2014	21737	21991	21720	21775	9,500	-81.60(-0.37%)
Mar 12, 2014	21793	21966	21768	21856	10,400	+29.80(+0.14%)
Mar 11, 2014	21919	22018	21772	21826	12,000	-108.40(-0.49%)
Mar 10, 2014	21819	22024	21805	21935	15,500	+15.00(+0.07%)
Mar 09, 2014	21539	21961	21539	21920	0	+0.00(+0.00%)
Mar 08, 2014	21539	21961	21539	21920	15,200	+405.90(+1.89%)
Mar 07, 2014	21336	21525	21330	21514	9,700	+237.00(+1.11%)
Mar 06, 2014	21280	21333	21176	21277	7,500	+67.20(+0.32%)
Mar 05, 2014	20947	21225	20940	21210	9,700	+263.00(+1.26%)
Mar 04, 2014	21079	21140	20921	20947	121,600	+0.00(+0.00%)
Mar 03, 2014	21079	21140	20921	20947	0	-173.40(-0.82%)
Mar 02, 2014	20995	21140	20990	21120	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.