Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	2527	2531	2518	2525	6,207,400	-1.77(-0.07%)
Apr 29, 2014	2481	2527	2481	2527	7,443,200	+46.88(+1.89%)
Apr 28, 2014	2476	2488	2467	2480	11,653,400	+2.39(+0.10%)
Apr 27, 2014	2516	2516	2476	2478	0	+0.00(+0.00%)
Apr 26, 2014	2516	2516	2476	2478	0	+0.00(+0.00%)
Apr 25, 2014	2516	2516	2476	2478	8,023,600	-39.55(-1.57%)
Apr 24, 2014	2521	2542	2494	2517	9,091,700	-4.83(-0.19%)
Apr 23, 2014	2518	2530	2512	2522	4,818,100	+4.14(+0.16%)
Apr 22, 2014	2477	2518	2476	2518	5,570,400	+42.26(+1.71%)
Apr 21, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 20, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 19, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 18, 2014	2466	2476	2457	2476	0	+0.00(+0.00%)
Apr 17, 2014	2466	2476	2457	2476	4,386,200	+10.02(+0.41%)
Apr 16, 2014	2441	2468	2441	2466	4,275,800	+25.28(+1.04%)
Apr 15, 2014	2470	2481	2435	2440	4,606,300	-29.22(-1.18%)
Apr 14, 2014	2498	2498	2448	2470	5,338,000	-28.32(-1.13%)
Apr 13, 2014	2519	2520	2481	2498	0	+0.00(+0.00%)
Apr 12, 2014	2519	2520	2481	2498	0	+0.00(+0.00%)
Apr 11, 2014	2519	2520	2481	2498	4,142,700	-21.33(-0.85%)
Apr 10, 2014	2534	2555	2512	2519	5,209,200	-15.65(-0.62%)
Apr 09, 2014	2499	2539	2496	2535	4,982,100	+35.58(+1.42%)
Apr 08, 2014	2530	2538	2478	2499	4,717,600	-30.91(-1.22%)
Apr 07, 2014	2581	2581	2526	2530	4,412,500	-51.22(-1.98%)
Apr 06, 2014	2571	2585	2568	2581	0	+0.00(+0.00%)
Apr 05, 2014	2571	2585	2568	2581	0	+0.00(+0.00%)
Apr 04, 2014	2571	2585	2568	2581	3,499,800	+10.76(+0.42%)
Apr 03, 2014	2555	2573	2546	2571	3,653,300	+14.38(+0.56%)
Apr 02, 2014	2556	2571	2553	2556	3,972,100	+1.30(+0.05%)
Apr 01, 2014	2524	2563	2523	2555	5,418,500	+31.21(+1.24%)
Mar 31, 2014	2482	2524	2482	2524	5,533,100	+41.98(+1.69%)
Mar 30, 2014	2459	2484	2459	2482	0	+0.00(+0.00%)
Mar 29, 2014	2459	2484	2459	2482	0	+0.00(+0.00%)
Mar 28, 2014	2459	2484	2459	2482	4,292,700	+23.01(+0.94%)
Mar 27, 2014	2483	2492	2449	2459	5,520,200	-24.63(-0.99%)
Mar 26, 2014	2453	2489	2453	2483	4,913,800	+30.35(+1.24%)
Mar 25, 2014	2437	2458	2432	2453	5,310,300	+18.77(+0.77%)
Mar 24, 2014	2474	2480	2430	2434	5,864,400	-40.16(-1.62%)
Mar 23, 2014	2476	2490	2460	2474	0	+0.00(+0.00%)
Mar 22, 2014	2476	2490	2460	2474	0	+0.00(+0.00%)
Mar 21, 2014	2476	2490	2460	2474	18,306,300	+3.13(+0.13%)
Mar 20, 2014	2484	2484	2453	2471	5,556,700	-12.32(-0.50%)
Mar 19, 2014	2477	2506	2477	2484	5,014,300	+6.99(+0.28%)
Mar 18, 2014	2435	2494	2432	2477	5,775,500	+42.63(+1.75%)
Mar 17, 2014	2387	2440	2387	2434	5,262,500	+47.11(+1.97%)
Mar 15, 2014	2408	2408	2371	2387	0	+0.00(+0.00%)
Mar 14, 2014	2408	2408	2371	2387	8,292,700	-20.82(-0.86%)
Mar 13, 2014	2452	2465	2408	2408	5,699,700	-44.23(-1.80%)
Mar 12, 2014	2488	2494	2439	2452	7,888,400	-37.35(-1.50%)
Mar 11, 2014	2509	2527	2489	2489	5,022,100	-19.84(-0.79%)
Mar 10, 2014	2541	2541	2509	2509	4,776,400	-33.17(-1.30%)
Mar 09, 2014	2577	2579	2540	2542	0	+0.00(+0.00%)
Mar 08, 2014	2577	2579	2540	2542	5,089,700	-34.90(-1.35%)
Mar 07, 2014	2545	2582	2545	2577	6,044,600	+31.56(+1.24%)
Mar 06, 2014	2548	2554	2538	2546	4,773,700	-2.50(-0.10%)
Mar 05, 2014	2497	2556	2497	2548	6,999,400	+53.83(+2.16%)
Mar 04, 2014	2587	2587	2484	2494	12,376,500	+0.00(+0.00%)
Mar 03, 2014	2587	2587	2484	2494	0	-93.48(-3.61%)
Mar 02, 2014	2645	2648	2566	2588	0	+0.00(+0.00%)
Mar 01, 2014	2645	2648	2566	2588	11,546,600	-54.89(-2.08%)
Feb 28, 2014	2675	2676	2624	2643	6,927,000	-34.23(-1.28%)
Feb 27, 2014	2684	2692	2671	2677	5,442,900	-6.15(-0.23%)
Feb 26, 2014	2678	2684	2666	2683	4,840,600	+5.12(+0.19%)
Feb 25, 2014	2663	2678	2650	2678	4,481,700	+14.74(+0.55%)
Feb 24, 2014			2663	2663	0	+0.00(+0.00%)
Feb 23, 2014			2639	2663	0	+0.00(+0.00%)
Feb 22, 2014	2639	2664	2639	2663	5,054,300	+23.87(+0.90%)
Feb 21, 2014	2638	2639	2608	2639	5,917,100	+1.58(+0.06%)
Feb 20, 2014	2660	2660	2623	2638	5,603,500	-22.36(-0.84%)
Feb 19, 2014	2656	2663	2648	2660	5,189,600	+5.43(+0.20%)
Feb 18, 2014	2642	2657	2641	2655	4,196,500	+3.69(+0.14%)
Feb 17, 2014	2642	2652	2641	2651	0	+10.61(+0.40%)
Feb 16, 2014	2614	2640	2613	2640	0	+0.00(+0.00%)
Feb 15, 2014	2614	2640	2613	2640	5,814,900	+27.60(+1.06%)
Feb 14, 2014	2657	2659	2610	2613	8,664,000	-42.21(-1.59%)
Feb 13, 2014	2641	2655	2632	2655	5,453,800	+13.48(+0.51%)
Feb 12, 2014	2593	2642	2593	2642	6,380,400	+50.81(+1.96%)
Feb 11, 2014	2596	2605	2587	2591	4,471,000	+0.00(+0.00%)
Feb 10, 2014	2596	2605	2587	2591	0	-3.62(-0.14%)
Feb 09, 2014	2566	2594	2566	2594	0	+0.00(+0.00%)
Feb 08, 2014	2566	2594	2566	2594	5,327,800	+28.28(+1.10%)
Feb 07, 2014	2544	2570	2541	2566	5,559,600	+23.81(+0.94%)
Feb 06, 2014	2522	2548	2522	2542	4,956,100	+22.06(+0.88%)
Feb 05, 2014	2526	2528	2506	2520	7,358,600	-5.68(-0.22%)
Feb 04, 2014	2562	2574	2526	2526	5,101,100	+0.00(+0.00%)
Feb 03, 2014	2562	2574	2526	2526	0	-33.82(-1.32%)
Feb 02, 2014	2584	2596	2543	2560	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.