Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	1171	1187	1151	1181	5,569,794	+45.58(+4.01%)
Jan 30, 2014	1145	1152	1127	1135	4,677,033	+28.47(+2.57%)
Jan 29, 2014	1119	1122	1099	1107	2,299,190	-16.09(-1.43%)
Jan 28, 2014	1110	1126	1110	1123	2,201,168	+21.78(+1.98%)
Jan 27, 2014	1126	1126	1082	1101	4,341,661	-22.60(-2.01%)
Jan 24, 2014	1151	1154	1123	1124	3,926,347	-36.27(-3.13%)
Jan 23, 2014	1160	1162	1154	1160	1,947,362	-4.92(-0.42%)
Jan 22, 2014	1167	1168	1159	1165	1,570,820	+1.32(+0.11%)
Jan 21, 2014	1161	1164	1151	1164	1,978,930	+13.17(+1.14%)
Jan 17, 2014		1151	1151	1151	0	-5.69(-0.49%)
Jan 16, 2014	1149	1158	1148	1156	1,683,352	+7.60(+0.66%)
Jan 15, 2014	1149	1155	1144	1149	1,948,951	-0.78(-0.07%)
Jan 14, 2014	1138	1151	1128	1149	2,480,085	+26.42(+2.35%)
Jan 13, 2014	1126	1147	1117	1123	2,413,651	-7.20(-0.64%)
Jan 10, 2014	1139	1139	1122	1130	2,145,560	-0.06(-0.01%)
Jan 09, 2014	1143	1144	1126	1130	2,083,885	-10.99(-0.96%)
Jan 08, 2014	1146	1147	1133	1141	2,241,661	+2.37(+0.21%)
Jan 07, 2014	1125	1140	1121	1139	2,549,751	+21.54(+1.93%)
Jan 06, 2014	1113	1119	1106	1117	1,768,707	+12.32(+1.11%)
Jan 03, 2014	1115	1117	1105	1105	1,669,229	-8.12(-0.73%)
Jan 02, 2014	1115	1118	1108	1113	1,819,723	-7.59(-0.68%)
Dec 31, 2013		1121	1121	1121	0	+11.25(+1.01%)
Dec 30, 2013	1120	1120	1109	1109	1,234,762	-8.94(-0.80%)
Dec 27, 2013	1120	1120	1113	1118	1,570,140	+0.94(+0.08%)
Dec 26, 2013	1114	1119	1109	1117	1,337,619	+5.62(+0.51%)
Dec 24, 2013	1115	1115	1108	1112	734,170	-3.26(-0.29%)
Dec 23, 2013	1108	1116	1105	1115	1,720,523	+14.48(+1.32%)
Dec 20, 2013	1089	1101	1088	1101	3,267,417	+14.40(+1.33%)
Dec 19, 2013	1081	1092	1079	1086	1,664,275	+1.47(+0.14%)
Dec 18, 2013	1072	1085	1059	1085	2,207,846	+14.89(+1.39%)
Dec 17, 2013	1074	1081	1068	1070	1,530,879	-3.12(-0.29%)
Dec 16, 2013	1063	1075	1062	1073	1,601,311	+12.19(+1.15%)
Dec 13, 2013	1075	1076	1058	1061	2,164,759	-9.17(-0.86%)
Dec 12, 2013	1080	1083	1069	1070	1,593,761	-7.33(-0.68%)
Dec 11, 2013	1087	1091	1075	1077	1,703,633	-7.37(-0.68%)
Dec 10, 2013	1076	1092	1076	1085	1,740,035	+6.52(+0.60%)
Dec 09, 2013	1070	1082	1068	1078	1,480,811	+8.27(+0.77%)
Dec 06, 2013	1070	1070	1060	1070	0	+12.53(+1.19%)
Dec 05, 2013	1057	1060	1051	1057	0	-0.84(-0.08%)
Dec 04, 2013	1051	1064	1050	1058	1,190,773	+4.92(+0.47%)
Dec 03, 2013	1051	1063	1050	1053	1,676,144	-1.22(-0.12%)
Dec 02, 2013	1064	1066	1051	1054	1,372,906	-5.11(-0.48%)
Nov 29, 2013	1062	1067	1059	1060	0	-3.52(-0.33%)
Nov 27, 2013	1062	1068	1060	1063	0	+4.70(+0.44%)
Nov 26, 2013	1049	1062	1043	1058	2,279,865	+12.48(+1.19%)
Nov 25, 2013	1037	1053	1035	1046	1,611,698	+14.04(+1.36%)
Nov 22, 2013	1033	1036	1029	1032	0	-2.18(-0.21%)
Nov 21, 2013	1027	1038	1026	1034	1,090,405	+11.76(+1.15%)
Nov 20, 2013	1030	1033	1020	1022	0	-2.89(-0.28%)
Nov 19, 2013	1032	1035	1023	1025	0	-6.35(-0.62%)
Nov 18, 2013	1036	1049	1029	1032	1,759,613	-2.01(-0.19%)
Nov 15, 2013	1035	1038	1030	1034	0	-1.67(-0.16%)
Nov 14, 2013	1034	1040	1030	1035	1,166,631	+23.45(+2.32%)
Nov 12, 2013	1008	1018	1005	1012	0	+1.19(+0.12%)
Nov 11, 2013	1010	1016	1008	1011	0	-5.44(-0.54%)
Nov 08, 2013	1009	1018	1008	1016	0	+8.08(+0.80%)
Nov 07, 2013	1023	1024	1008	1008	1,678,400	-14.80(-1.45%)
Nov 06, 2013	1026	1027	1015	1023	914,174	+1.23(+0.12%)
Nov 05, 2013	1020	1032	1017	1022	1,175,887	-4.59(-0.45%)
Nov 04, 2013	1032	1032	1022	1026	1,088,456	-0.93(-0.09%)

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.