Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	1989	1990	1973	1986	241,000	+4.61(+0.23%)
Mar 30, 2014	1973	1986	1971	1981	0	+0.00(+0.00%)
Mar 29, 2014	1973	1986	1971	1981	0	+0.00(+0.00%)
Mar 28, 2014	1973	1986	1971	1981	244,600	+3.03(+0.15%)
Mar 27, 2014	1964	1980	1963	1978	218,100	+13.66(+0.70%)
Mar 26, 2014	1955	1965	1954	1964	248,900	+23.06(+1.19%)
Mar 25, 2014	1941	1946	1937	1941	225,200	-4.30(-0.22%)
Mar 24, 2014	1937	1951	1937	1946	228,300	+10.61(+0.55%)
Mar 23, 2014	1930	1935	1928	1935	0	+0.00(+0.00%)
Mar 22, 2014	1930	1935	1928	1935	0	+0.00(+0.00%)
Mar 21, 2014	1930	1935	1928	1935	252,900	+15.42(+0.80%)
Mar 20, 2014	1934	1935	1919	1920	220,600	-18.16(-0.94%)
Mar 19, 2014	1947	1948	1935	1938	0	-2.53(-0.13%)
Mar 18, 2014	1941	1946	1932	1940	274,300	+12.68(+0.66%)
Mar 17, 2014	1921	1928	1920	1928	214,900	+7.63(+0.40%)
Mar 15, 2014	1916	1928	1914	1920	0	+0.00(+0.00%)
Mar 14, 2014	1916	1928	1914	1920	254,000	-14.48(-0.75%)
Mar 13, 2014	1940	1946	1932	1934	259,600	+1.84(+0.10%)
Mar 12, 2014	1958	1958	1930	1933	329,900	-31.33(-1.60%)
Mar 11, 2014	1957	1964	1951	1964	247,500	+9.45(+0.48%)
Mar 10, 2014	1968	1968	1952	1954	214,900	-20.26(-1.03%)
Mar 09, 2014	1980	1984	1969	1975	0	+0.00(+0.00%)
Mar 08, 2014	1980	1984	1969	1975	231,600	-0.94(-0.05%)
Mar 07, 2014	1974	1976	1968	1976	193,700	+4.38(+0.22%)
Mar 06, 2014	1973	1977	1970	1971	197,700	+17.13(+0.88%)
Mar 05, 2014	1955	1964	1953	1954	200,400	-10.58(-0.54%)
Mar 04, 2014	1968	1969	1955	1965	222,600	+0.00(+0.00%)
Mar 03, 2014	1968	1969	1955	1965	0	-15.30(-0.77%)
Mar 02, 2014	1976	1981	1973	1980	0	+0.00(+0.00%)
Mar 01, 2014	1976	1981	1973	1980	252,800	+1.56(+0.08%)
Feb 28, 2014	1970	1980	1966	1978	201,100	+7.66(+0.39%)
Feb 27, 2014	1963	1974	1956	1971	209,100	+5.91(+0.30%)
Feb 26, 2014	1958	1965	1956	1965	226,000	+15.81(+0.81%)
Feb 25, 2014	1958	1961	1944	1949	193,800	-8.78(-0.45%)
Feb 24, 2014			1958	1958	0	+0.00(+0.00%)
Feb 23, 2014			1947	1958	0	+0.00(+0.00%)
Feb 22, 2014	1948	1958	1947	1958	216,300	+27.26(+1.41%)
Feb 21, 2014	1933	1941	1928	1931	232,300	-12.36(-0.64%)
Feb 20, 2014	1945	1945	1932	1943	213,600	-3.98(-0.20%)
Feb 19, 2014	1947	1951	1936	1947	200,400	+0.55(+0.03%)
Feb 18, 2014	1952	1955	1943	1946	215,500	+6.08(+0.31%)
Feb 17, 2014	1930	1947	1930	1940	0	+0.00(+0.00%)
Feb 16, 2014	1930	1947	1930	1940	0	+0.00(+0.00%)
Feb 15, 2014	1930	1947	1930	1940	216,600	+13.32(+0.69%)
Feb 14, 2014	1937	1945	1924	1927	187,900	-8.88(-0.46%)
Feb 13, 2014	1942	1942	1934	1936	225,400	+3.78(+0.20%)
Feb 12, 2014	1924	1935	1921	1932	226,400	+8.76(+0.46%)
Feb 11, 2014	1928	1928	1916	1923	208,000	+0.80(+0.04%)
Feb 10, 2014	1922	1923	1911	1922	0	+0.00(+0.00%)
Feb 09, 2014	1922	1923	1911	1922	0	+0.00(+0.00%)
Feb 08, 2014	1922	1923	1911	1922	273,000	+14.61(+0.77%)
Feb 07, 2014	1897	1911	1897	1908	259,400	+16.57(+0.88%)
Feb 06, 2014	1898	1901	1888	1891	244,000	+4.47(+0.24%)
Feb 05, 2014	1895	1898	1886	1887	251,000	-33.11(-1.72%)
Feb 04, 2014	1930	1932	1918	1920	229,600	+0.00(+0.00%)
Feb 03, 2014	1930	1932	1918	1920	0	-21.19(-1.09%)
Feb 02, 2014	1926	1942	1926	1941	0	+0.00(+0.00%)
Feb 01, 2014	1926	1942	1926	1941	0	+0.00(+0.00%)
Jan 31, 2014	1926	1942	1926	1941	0	+0.00(+0.00%)
Jan 30, 2014	1926	1942	1926	1941	219,900	+24.22(+1.26%)
Jan 29, 2014	1907	1919	1904	1917	270,500	+6.59(+0.34%)
Jan 28, 2014	1906	1919	1900	1910	340,400	-30.22(-1.56%)
Jan 27, 2014	1942	1947	1924	1941	0	+0.00(+0.00%)
Jan 25, 2014	1942	1947	1924	1941	279,200	-7.03(-0.36%)
Jan 24, 2014	1969	1969	1947	1948	229,400	-22.83(-1.16%)
Jan 23, 2014	1960	1970	1960	1970	243,900	+6.53(+0.33%)
Jan 22, 2014	1955	1965	1950	1964	289,300	+10.11(+0.52%)
Jan 21, 2014	1946	1955	1934	1954	0	+9.30(+0.48%)
Jan 20, 2014	1958	1963	1943	1944	0	+0.00(+0.00%)
Jan 18, 2014	1958	1963	1943	1944	260,900	-12.84(-0.66%)
Jan 17, 2014	1958	1965	1956	1957	379,600	+4.04(+0.21%)
Jan 16, 2014	1956	1957	1946	1953	250,900	+7.21(+0.37%)
Jan 15, 2014	1943	1962	1939	1946	244,100	-2.85(-0.15%)
Jan 14, 2014	1947	1954	1943	1949	267,900	+10.38(+0.54%)
Jan 13, 2014	1950	1957	1931	1939	0	+0.00(+0.00%)
Jan 12, 2014	1950	1957	1931	1939	0	+0.00(+0.00%)
Jan 11, 2014	1950	1957	1931	1939	263,000	-7.57(-0.39%)
Jan 10, 2014	1962	1965	1946	1946	276,400	-12.85(-0.66%)
Jan 09, 2014	1966	1967	1950	1959	217,100	-0.48(-0.02%)
Jan 08, 2014	1948	1966	1947	1959	193,000	+6.16(+0.32%)
Jan 07, 2014	1948	1962	1944	1953	193,600	+7.14(+0.37%)
Jan 06, 2014	1964	1965	1936	1946	0	+0.00(+0.00%)
Jan 05, 2014	1964	1965	1936	1946	0	+0.00(+0.00%)
Jan 04, 2014	1964	1965	1936	1946	188,500	-21.05(-1.07%)
Jan 03, 2014	2013	2014	1967	1967	207,800	-44.15(-2.20%)
Jan 02, 2014	2004	2011	1999	2011	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.