Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23273	23346	22960	23191	1,476,157,952	-30.80(-0.13%)
Jun 29, 2014	23188	23272	23111	23222	0	+0.00(+0.00%)
Jun 28, 2014	23188	23272	23111	23222	0	+0.00(+0.00%)
Jun 27, 2014	23188	23272	23111	23222	1,193,749,248	+23.70(+0.10%)
Jun 26, 2014	22948	23204	22926	23198	1,292,094,976	+331.10(+1.45%)
Jun 25, 2014	22935	22939	22829	22867	1,082,659,456	-13.90(-0.06%)
Jun 24, 2014	22916	22946	22833	22881	1,448,714,880	+75.80(+0.33%)
Jun 23, 2014	23165	23394	22802	22805	2,005,521,152	-389.30(-1.68%)
Jun 22, 2014	23199	23286	23158	23194	0	+0.00(+0.00%)
Jun 21, 2014	23199	23286	23158	23194	0	+0.00(+0.00%)
Jun 20, 2014	23199	23286	23158	23194	1,341,638,400	+26.40(+0.11%)
Jun 19, 2014	23265	23300	23123	23168	1,421,184,384	-14.00(-0.06%)
Jun 18, 2014	23128	23299	23128	23182	1,296,561,536	-21.90(-0.09%)
Jun 17, 2014	23238	23243	23127	23204	1,361,614,336	-97.10(-0.42%)
Jun 16, 2014	23299	23340	23233	23301	1,215,050,752	-18.50(-0.08%)
Jun 15, 2014	23100	23398	23100	23319	0	+0.00(+0.00%)
Jun 14, 2014	23100	23398	23100	23319	0	+0.00(+0.00%)
Jun 13, 2014	23100	23398	23100	23319	1,564,423,808	+144.20(+0.62%)
Jun 12, 2014	23128	23238	23066	23175	1,262,629,760	-82.30(-0.35%)
Jun 11, 2014	23281	23281	23168	23257	1,312,200,704	-58.40(-0.25%)
Jun 10, 2014	23206	23360	23061	23316	1,732,688,256	+198.20(+0.86%)
Jun 09, 2014	23087	23160	23053	23118	1,175,572,608	+166.50(+0.73%)
Jun 08, 2014	23231	23231	22951	22951	0	+0.00(+0.00%)
Jun 07, 2014	23231	23231	22951	22951	0	+0.00(+0.00%)
Jun 06, 2014	23231	23231	22951	22951	1,793,942,400	-158.70(-0.69%)
Jun 05, 2014	23143	23178	23052	23110	1,139,879,424	-42.00(-0.18%)
Jun 04, 2014	23284	23284	23111	23152	1,103,619,840	-139.30(-0.60%)
Jun 03, 2014	23328	23328	23134	23291	1,871,426,560	+209.30(+0.91%)
Jun 02, 2014	23075	23179	22994	23082	0	+0.00(+0.00%)
Jun 01, 2014	23075	23179	22994	23082	0	+0.00(+0.00%)
May 31, 2014	23075	23179	22994	23082	0	+0.00(+0.00%)
May 30, 2014	23075	23179	22994	23082	2,139,411,968	+71.60(+0.31%)
May 29, 2014	23103	23209	22968	23010	1,656,946,944	-69.90(-0.30%)
May 28, 2014	23024	23205	22950	23080	1,877,920,640	+135.70(+0.59%)
May 27, 2014	22953	22984	22886	22944	886,165,504	-18.90(-0.08%)
May 26, 2014	23056	23087	22899	22963	921,743,104	-2.70(-0.01%)
May 25, 2014	23010	23010	22922	22966	0	+0.00(+0.00%)
May 24, 2014	23010	23010	22922	22966	0	+0.00(+0.00%)
May 23, 2014	23010	23010	22922	22966	1,334,666,752	+12.10(+0.05%)
May 22, 2014	22942	23053	22884	22954	1,846,560,384	+117.30(+0.51%)
May 21, 2014	22716	22884	22650	22836	1,501,967,104	+1.80(+0.01%)
May 20, 2014	22758	22914	22758	22835	1,381,246,464	+130.20(+0.57%)
May 19, 2014	22751	22751	22556	22704	991,514,624	-8.40(-0.04%)
May 18, 2014	22646	22718	22556	22713	0	+0.00(+0.00%)
May 17, 2014	22646	22718	22556	22713	0	+0.00(+0.00%)
May 16, 2014	22646	22718	22556	22713	1,166,377,984	-18.00(-0.08%)
May 15, 2014	22727	22793	22610	22731	1,170,327,040	+148.10(+0.66%)
May 14, 2014	22484	22664	22365	22583	1,927,324,800	+230.40(+1.03%)
May 13, 2014	22436	22436	22286	22352	1,139,100,544	+90.80(+0.41%)
May 12, 2014	21922	22400	21797	22262	1,662,352,640	+398.60(+1.82%)
May 11, 2014	21820	21925	21705	21863	0	+0.00(+0.00%)
May 10, 2014	21820	21925	21705	21863	0	+0.00(+0.00%)
May 09, 2014	21820	21925	21705	21863	1,114,417,664	+25.90(+0.12%)
May 08, 2014	21805	21929	21738	21837	1,397,794,560	+90.80(+0.42%)
May 07, 2014	21904	21923	21680	21746	1,551,840,256	-230.00(-1.05%)
May 06, 2014	21976	21976	21976	21976	0	+0.00(+0.00%)
May 05, 2014	22196	22285	21874	21976	1,052,997,696	-284.40(-1.28%)
May 04, 2014	22195	22313	22150	22261	0	+0.00(+0.00%)
May 03, 2014	22195	22313	22150	22261	0	+0.00(+0.00%)
May 02, 2014	22195	22313	22150	22261	1,150,668,288	+126.70(+0.57%)
May 01, 2014	22466	22466	22097	22134	0	+0.00(+0.00%)
Apr 30, 2014	22466	22466	22097	22134	1,813,869,184	-319.90(-1.42%)
Apr 29, 2014	22172	22474	22099	22454	1,647,330,048	+321.40(+1.45%)
Apr 28, 2014	22122	22202	22097	22132	1,204,384,512	-91.00(-0.41%)
Apr 27, 2014	22525	22548	22214	22224	0	+0.00(+0.00%)
Apr 26, 2014	22525	22548	22214	22224	0	+0.00(+0.00%)
Apr 25, 2014	22525	22548	22214	22224	1,501,582,208	-339.30(-1.50%)
Apr 24, 2014	22527	22576	22461	22563	1,245,512,064	+53.20(+0.24%)
Apr 23, 2014	22855	22855	22496	22510	1,466,034,432	-221.10(-0.97%)
Apr 22, 2014	22719	22808	22644	22731	1,177,816,064	-29.50(-0.13%)
Apr 21, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 20, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 19, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 18, 2014	22760	22760	22760	22760	0	+0.00(+0.00%)
Apr 17, 2014	22859	22859	22658	22760	1,043,678,784	+64.20(+0.28%)
Apr 16, 2014	22686	22867	22628	22696	1,209,932,544	+24.70(+0.11%)
Apr 15, 2014	23054	23054	22658	22671	1,507,438,464	-367.50(-1.60%)
Apr 14, 2014	22912	23091	22912	23039	1,332,385,792	+5.10(+0.02%)
Apr 13, 2014	23151	23194	22967	23034	0	+0.00(+0.00%)
Apr 12, 2014	23151	23194	22967	23034	0	+30.10(+0.13%)
Apr 11, 2014	23151	23194	22946	23004	2,212,812,800	-183.40(-0.79%)
Apr 10, 2014	22950	23224	22734	23187	2,705,303,552	+343.80(+1.51%)
Apr 09, 2014	22725	22933	22721	22843	2,255,721,216	+246.20(+1.09%)
Apr 08, 2014	22390	22625	22330	22597	2,242,588,160	+219.80(+0.98%)
Apr 07, 2014	22416	22485	22326	22377	1,364,755,200	-130.40(-0.58%)
Apr 06, 2014	22476	22596	22453	22508	0	+0.00(+0.00%)
Apr 05, 2014	22476	22596	22453	22508	0	-2.50(-0.01%)
Apr 04, 2014	22476	22596	22453	22510	1,497,612,672	-55.00(-0.24%)
Apr 03, 2014	22666	22722	22531	22565	1,385,870,848	+41.20(+0.18%)
Apr 02, 2014	22598	22598	22436	22524	1,594,179,968	+75.40(+0.34%)

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.