Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	49770	50418	49770	50415	3,645,900	+646.90(+1.30%)
Mar 30, 2014	49653	50180	49606	49768	0	+0.00(+0.00%)
Mar 29, 2014	49653	50180	49606	49768	0	+0.10(+0.00%)
Mar 28, 2014	49653	50181	49606	49768	4,230,500	+121.00(+0.24%)
Mar 27, 2014	47965	49647	47962	49647	5,928,200	+1681.00(+3.50%)
Mar 26, 2014	48182	48725	47963	47966	3,439,100	-214.00(-0.44%)
Mar 25, 2014	47993	48441	47950	48180	2,953,800	+187.00(+0.39%)
Mar 24, 2014	47382	48142	47382	47993	3,008,900	+612.10(+1.29%)
Mar 23, 2014	47272	47832	46721	47381	0	+0.00(+0.00%)
Mar 22, 2014	47272	47832	46721	47381	0	-0.10(-0.00%)
Mar 21, 2014	47272	47832	46721	47381	4,187,600	+102.00(+0.22%)
Mar 20, 2014	46565	47484	46151	47279	4,364,800	+712.00(+1.53%)
Mar 19, 2014	46153	46803	45910	46567	3,337,700	+416.00(+0.90%)
Mar 18, 2014	45115	46217	45075	46151	3,593,900	+1033.00(+2.29%)
Mar 17, 2014	44979	45499	44969	45118	2,929,300	+152.30(+0.34%)
Mar 15, 2014	45444	45562	44905	44966	0	-0.30(-0.00%)
Mar 14, 2014	45444	45562	44905	44966	3,477,100	-478.00(-1.05%)
Mar 13, 2014	45864	46176	45250	45444	3,118,200	-418.00(-0.91%)
Mar 12, 2014	45687	45916	45508	45862	3,021,300	+164.00(+0.36%)
Mar 11, 2014	45533	46050	45401	45698	3,281,500	+165.00(+0.36%)
Mar 10, 2014	46242	46242	45204	45533	3,673,600	-711.10(-1.54%)
Mar 09, 2014	47093	47218	46086	46244	0	+0.10(+0.00%)
Mar 08, 2014	47093	47218	46086	46244	3,982,800	-849.00(-1.80%)
Mar 07, 2014	46592	47401	46502	47093	3,164,900	+504.00(+1.08%)
Mar 06, 2014	47092	47154	46473	46589	2,293,000	-505.00(-1.07%)
Mar 05, 2014	47094	47094	47094	47094	0	+0.00(+0.00%)
Mar 04, 2014	47094	47094	47094	47094	0	-0.40(-0.00%)
Mar 03, 2014	47614	47813	47044	47094	0	+0.00(+0.00%)
Mar 02, 2014	47614	47813	47044	47094	0	+0.40(+0.00%)
Mar 01, 2014	47614	47813	47043	47094	4,088,300	-513.00(-1.08%)
Feb 28, 2014	46622	47781	46622	47607	3,046,300	+1008.00(+2.16%)
Feb 27, 2014	46718	47010	46403	46599	3,225,700	-117.00(-0.25%)
Feb 26, 2014	47388	47388	46614	46716	2,924,800	-678.00(-1.43%)
Feb 25, 2014	47376	47539	46991	47394	2,990,700	+0.50(+0.00%)
Feb 24, 2014	47376	47539	46991	47394	0	+13.30(+0.03%)
Feb 23, 2014	47290	47816	47075	47380	0	+0.20(+0.00%)
Feb 22, 2014	47290	47816	47075	47380	2,605,800	+91.00(+0.19%)
Feb 21, 2014	47127	47600	46634	47289	2,996,900	+138.00(+0.29%)
Feb 20, 2014	46597	47155	46134	47151	3,995,400	+551.00(+1.18%)
Feb 19, 2014	47575	47712	46600	46600	3,860,000	-976.00(-2.05%)
Feb 18, 2014	48200	48298	47540	47576	1,884,200	-625.10(-1.30%)
Feb 17, 2014	47816	48314	47756	48201	0	+0.00(+0.00%)
Feb 16, 2014	47816	48314	47756	48201	0	+0.10(+0.00%)
Feb 15, 2014	47816	48314	47756	48201	3,192,200	+388.00(+0.81%)
Feb 14, 2014	48211	48211	47129	47813	3,167,100	-404.00(-0.84%)
Feb 13, 2014	48467	48669	48044	48217	2,766,300	-246.00(-0.51%)
Feb 12, 2014	47715	48604	47589	48463	3,379,300	+752.00(+1.58%)
Feb 11, 2014	48070	48136	47465	47711	2,634,500	+0.20(+0.00%)
Feb 10, 2014	48070	48136	47465	47711	0	-362.80(-0.75%)
Feb 09, 2014	47740	48253	47557	48074	0	-0.40(-0.00%)
Feb 08, 2014	47739	48253	47557	48074	3,195,800	+336.00(+0.70%)
Feb 07, 2014	46988	48034	46632	47738	3,632,200	+1114.00(+2.39%)
Feb 06, 2014	46964	47148	46224	46624	3,358,900	-340.00(-0.72%)
Feb 05, 2014	46148	47132	46146	46964	3,471,600	+816.00(+1.77%)
Feb 04, 2014	47623	47623	46109	46148	3,622,100	+0.50(+0.00%)
Feb 03, 2014	47623	47623	46109	46148	0	-1491.50(-3.13%)
Feb 02, 2014	47234	47652	46814	47639	0	+0.00(+0.00%)
Feb 01, 2014	47234	47652	46814	47639	3,718,700	+395.00(+0.84%)
Jan 31, 2014	47554	48034	47115	47244	3,108,300	-313.00(-0.66%)
Jan 30, 2014	47839	47884	47154	47557	3,324,900	-284.00(-0.59%)
Jan 29, 2014	47750	48488	47750	47841	2,694,500	+140.00(+0.29%)
Jan 28, 2014	47782	48147	47493	47701	2,936,000	-0.10(-0.00%)
Jan 27, 2014	47782	48147	47493	47701	0	-85.90(-0.18%)
Jan 25, 2014	48325	48327	47494	47787	3,535,000	-534.00(-1.11%)
Jan 24, 2014	49294	49598	48321	48321	3,881,700	-979.00(-1.99%)
Jan 23, 2014	48543	49487	48543	49300	3,873,300	+758.00(+1.56%)
Jan 22, 2014	48728	49124	48440	48542	3,104,400	-166.00(-0.34%)
Jan 21, 2014	49181	49292	48673	48708	1,413,000	-0.40(-0.00%)
Jan 20, 2014	49181	49292	48673	48708	0	-473.60(-0.96%)
Jan 18, 2014	49696	49868	49174	49182	2,615,000	-514.00(-1.03%)
Jan 17, 2014	50106	50577	49628	49696	2,944,500	-409.00(-0.82%)
Jan 16, 2014	49715	50230	49715	50105	2,835,600	+402.00(+0.81%)
Jan 15, 2014	49421	49834	49263	49703	2,887,800	+276.00(+0.56%)
Jan 14, 2014	49708	50003	49309	49427	2,803,000	+0.10(+0.00%)
Jan 13, 2014	49708	50003	49309	49427	0	-269.50(-0.54%)
Jan 12, 2014	49322	50145	49267	49696	0	+0.40(+0.00%)
Jan 11, 2014	49322	50145	49267	49696	3,509,600	+374.00(+0.76%)
Jan 10, 2014	50576	50576	49259	49322	3,702,600	-1255.00(-2.48%)
Jan 09, 2014	50431	50793	50424	50577	2,916,500	+147.00(+0.29%)
Jan 08, 2014	50982	51478	50429	50430	3,339,500	-544.00(-1.07%)
Jan 07, 2014	50980	51002	50451	50974	3,727,800	+0.40(+0.00%)
Jan 06, 2014	50980	51002	50451	50974	0	-7.50(-0.01%)
Jan 05, 2014	50348	50981	50269	50981	0	+0.10(+0.00%)
Jan 04, 2014	50348	50981	50269	50981	7,360,400	+640.00(+1.27%)
Jan 03, 2014	51522	51656	50246	50341	3,476,300	-1166.00(-2.26%)
Jan 02, 2014	51507	51507	51507	51507	0	-0.20(-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.