Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	2479	2484	2405	2438	1,002	-38.25(-1.54%)
Apr 29, 2014	2514	2525	2436	2476	962	-14.28(-0.57%)
Apr 28, 2014	2495	2520	2489	2491	840	+15.52(+0.63%)
Apr 25, 2014	2522	2539	2475	2475	399	-44.99(-1.79%)
Apr 24, 2014	2540	2540	2510	2520	78	-9.66(-0.38%)
Apr 23, 2014	2555	2559	2514	2530	463	-22.28(-0.87%)
Apr 22, 2014	2542	2575	2520	2552	428	+26.94(+1.07%)
Apr 21, 2014	2531	2540	2500	2525	674	-14.46(-0.57%)
Apr 17, 2014	2510	2539	2539	2539	300	+34.27(+1.37%)
Apr 16, 2014	2517	2537	2500	2505	776	-7.56(-0.30%)
Apr 15, 2014	2560	2560	2505	2513	514	-26.25(-1.03%)
Apr 14, 2014	2512	2548	2500	2539	1,051	+47.00(+1.89%)
Apr 11, 2014	2505	2524	2476	2492	842	-21.59(-0.86%)
Apr 10, 2014	2534	2548	2514	2514	1,109	-34.41(-1.35%)
Apr 09, 2014	2527	2560	2513	2548	740	+30.23(+1.20%)
Apr 08, 2014	2529	2560	2510	2518	1,253	+2.69(+0.11%)
Apr 07, 2014	2546	2570	2502	2515	844	-29.93(-1.18%)
Apr 04, 2014	2617	2617	2520	2545	689	-49.99(-1.93%)
Apr 03, 2014	2626	2626	2582	2595	228	-25.00(-0.95%)
Apr 02, 2014	2621	2625	2600	2620	450	-7.99(-0.30%)
Apr 01, 2014	2621	2630	2580	2628	720	+6.54(+0.25%)
Mar 31, 2014	2613	2634	2575	2621	602	+28.97(+1.12%)
Mar 28, 2014	2565	2612	2556	2592	377	+18.48(+0.72%)
Mar 27, 2014	2530	2597	2527	2574	912	+5.43(+0.21%)
Mar 26, 2014	2689	2690	2565	2569	356	-95.75(-3.59%)
Mar 25, 2014	2666	2666	2625	2664	219	+27.30(+1.04%)
Mar 24, 2014	2693	2695	2633	2637	600	-52.77(-1.96%)
Mar 21, 2014	2660	2695	2644	2690	643	+17.79(+0.67%)
Mar 20, 2014	2610	2678	2592	2672	581	+71.15(+2.74%)
Mar 19, 2014	2688	2688	2584	2601	457	-76.04(-2.84%)
Mar 18, 2014	2600	2691	2600	2677	414	+21.89(+0.82%)
Mar 17, 2014	2614	2674	2614	2655	207	+44.00(+1.69%)
Mar 14, 2014	2605	2647	2596	2611	213	+10.02(+0.39%)
Mar 13, 2014	2642	2659	2580	2601	605	-43.96(-1.66%)
Mar 12, 2014	2530	2645	2525	2645	385	+109.89(+4.33%)
Mar 11, 2014	2629	2639	2502	2535	926	-104.95(-3.98%)
Mar 10, 2014	2580	2650	2580	2640	390	+18.90(+0.72%)
Mar 07, 2014	2588	2641	2576	2621	403	+33.14(+1.28%)
Mar 06, 2014	2620	2627	2570	2588	670	-32.04(-1.22%)
Mar 05, 2014	2600	2620	2552	2620	338	+8.40(+0.32%)
Mar 04, 2014	2539	2618	2539	2612	1,134	+111.60(+4.46%)
Mar 03, 2014	2526	2526	2485	2500	1,034	-35.03(-1.38%)
Feb 28, 2014	2543	2575	2535	2535	407	-21.97(-0.86%)
Feb 27, 2014	2564	2600	2538	2557	306	-10.00(-0.39%)
Feb 26, 2014	2544	2574	2530	2567	309	+37.90(+1.50%)
Feb 25, 2014	2553	2553	2452	2529	881	-11.90(-0.47%)
Feb 24, 2014	2555	2570	2523	2541	429	-7.99(-0.31%)
Feb 21, 2014	2545	2560	2527	2549	763	-4.01(-0.16%)
Feb 20, 2014	2545	2556	2527	2553	431	+13.95(+0.55%)
Feb 19, 2014	2555	2555	2531	2539	498	-13.95(-0.55%)
Feb 18, 2014	2571	2598	2511	2553	223	-18.48(-0.72%)
Feb 14, 2014	2551	2571	2571	2571	200	+24.48(+0.96%)
Feb 13, 2014	2504	2550	2504	2547	149	+32.99(+1.31%)
Feb 12, 2014	2530	2560	2505	2514	473	-15.99(-0.63%)
Feb 11, 2014	2469	2530	2450	2530	774	+74.99(+3.05%)
Feb 10, 2014	2516	2527	2455	2455	2,177	-73.99(-2.93%)
Feb 07, 2014	2563	2585	2522	2529	679	-13.01(-0.51%)
Feb 06, 2014	2529	2583	2515	2542	977	+20.44(+0.81%)
Feb 05, 2014	2531	2565	2507	2522	1,018	-10.43(-0.41%)
Feb 04, 2014	2556	2570	2532	2532	424	+3.00(+0.12%)
Feb 03, 2014	2555	2570	2513	2529	899	-21.00(-0.82%)
Jan 31, 2014	2537	2575	2521	2550	636	-36.00(-1.39%)
Jan 30, 2014	2560	2617	2560	2586	579	+52.75(+2.08%)
Jan 29, 2014	2601	2611	2531	2533	475	-79.75(-3.05%)
Jan 28, 2014	2565	2625	2565	2613	680	+58.97(+2.31%)
Jan 27, 2014	2585	2620	2551	2554	461	-37.01(-1.43%)
Jan 24, 2014	2615	2619	2553	2591	850	+10.03(+0.39%)
Jan 23, 2014	2617	2658	2576	2581	516	-59.99(-2.27%)
Jan 22, 2014	2658	2663	2625	2641	283	-4.33(-0.16%)
Jan 21, 2014	2635	2665	2605	2645	378	+10.33(+0.39%)
Jan 17, 2014	2636	2635	2635	2635	300	+5.00(+0.19%)
Jan 16, 2014	2601	2650	2591	2630	473	+11.11(+0.42%)
Jan 15, 2014	2613	2746	2584	2619	376	-2.05(-0.08%)
Jan 14, 2014	2561	2621	2555	2621	408	+83.91(+3.31%)
Jan 13, 2014	2624	2630	2391	2537	1,884	-119.02(-4.48%)
Jan 10, 2014	2665	2690	2625	2656	956	-16.95(-0.63%)
Jan 09, 2014	2715	2715	2660	2673	595	-27.00(-1.00%)
Jan 08, 2014	2737	2765	2700	2700	891	-46.99(-1.71%)
Jan 07, 2014	2717	2753	2717	2747	397	+46.99(+1.74%)
Jan 06, 2014	2774	2776	2700	2700	664	-71.00(-2.56%)
Jan 03, 2014	2778	2793	2746	2771	364	+8.90(+0.32%)
Jan 02, 2014	2778	2785	2751	2762	221	-32.87(-1.18%)
Dec 31, 2013	2768	2795	2795	2795	300	+39.97(+1.45%)
Dec 30, 2013	2758	2770	2740	2755	198	-13.04(-0.47%)
Dec 27, 2013	2812	2812	2755	2768	176	-35.96(-1.28%)
Dec 26, 2013	2801	2812	2775	2804	328	+7.02(+0.25%)
Dec 24, 2013	2768	2800	2755	2797	135	+24.09(+0.87%)
Dec 23, 2013	2752	2774	2740	2773	340	+23.91(+0.87%)
Dec 20, 2013	2727	2775	2725	2749	1,809	+25.98(+0.95%)
Dec 19, 2013	2758	2758	2723	2723	324	-30.05(-1.09%)
Dec 18, 2013	2758	2758	2735	2753	613	-4.51(-0.16%)
Dec 17, 2013	2771	2775	2745	2758	425	-13.64(-0.49%)
Dec 16, 2013	2750	2775	2743	2771	299	+23.20(+0.84%)
Dec 13, 2013	2729	2757	2725	2748	321	+34.61(+1.28%)
Dec 12, 2013	2712	2760	2712	2713	446	+3.36(+0.12%)
Dec 11, 2013	2725	2745	2710	2710	393	-4.97(-0.18%)
Dec 10, 2013	2775	2780	2711	2715	459	-39.00(-1.42%)
Dec 09, 2013	2769	2809	2750	2754	294	-20.73(-0.75%)
Dec 06, 2013	2786	2812	2764	2775	525	+2.73(+0.10%)
Dec 05, 2013	2731	2772	2727	2772	752	+31.99(+1.17%)
Dec 04, 2013	2712	2765	2712	2740	340	+10.01(+0.37%)
Dec 03, 2013	2764	2780	2701	2730	1,456	-30.00(-1.09%)
Dec 02, 2013	2818	2825	2747	2760	462	-65.00(-2.30%)
Nov 29, 2013	2839	2883	2789	2825	278	-11.75(-0.41%)
Nov 27, 2013	2787	2845	2787	2837	1,012	+58.24(+2.10%)
Nov 26, 2013	2750	2790	2736	2779	541	+39.62(+1.45%)
Nov 25, 2013	2735	2770	2720	2739	346	-31.07(-1.12%)
Nov 22, 2013	2721	2770	2720	2770	572	+40.95(+1.50%)
Nov 21, 2013	2728	2746	2712	2729	736	+15.80(+0.58%)
Nov 20, 2013	2718	2727	2670	2713	444	+13.21(+0.49%)
Nov 19, 2013	2701	2713	2675	2700	686	-1.00(-0.04%)
Nov 18, 2013	2737	2750	2680	2701	1,063	-35.00(-1.28%)
Nov 15, 2013	2736	2751	2720	2736	267	-5.94(-0.22%)
Nov 14, 2013	2756	2765	2725	2742	142	-23.06(-0.83%)
Nov 13, 2013	2701	2779	2688	2765	333	+44.95(+1.65%)
Nov 12, 2013	2699	2724	2678	2720	565	+5.05(+0.19%)
Nov 11, 2013	2750	2819	2680	2715	443	-48.03(-1.74%)
Nov 08, 2013	2712	2764	2712	2763	433	+63.03(+2.33%)
Nov 07, 2013	2744	2747	2676	2700	1,077	-31.10(-1.14%)
Nov 06, 2013	2778	2778	2730	2731	240	-38.90(-1.40%)
Nov 05, 2013	2730	2800	2721	2770	311	+36.03(+1.32%)
Nov 04, 2013	2751	2775	2733	2734	369	-21.03(-0.76%)
Nov 01, 2013	2737	2766	2700	2755	799	+25.00(+0.92%)
Oct 31, 2013	2836	2891	2700	2730	463	-115.00(-4.04%)
Oct 30, 2013	2850	2875	2781	2845	235	+5.00(+0.18%)
Oct 29, 2013	2877	2885	2840	2840	331	-22.00(-0.77%)
Oct 28, 2013	2880	2890	2859	2862	303	-12.99(-0.45%)
Oct 25, 2013	2837	2875	2837	2875	214	+31.95(+1.12%)
Oct 24, 2013	2837	2858	2821	2843	257	+23.98(+0.85%)
Oct 23, 2013	2789	2840	2778	2819	466	+24.06(+0.86%)
Oct 22, 2013	2819	2828	2785	2795	401	-5.41(-0.19%)
Oct 21, 2013	2828	2849	2780	2800	517	-27.57(-0.97%)
Oct 18, 2013	2803	2828	2772	2828	706	+30.12(+1.08%)
Oct 17, 2013	2775	2810	2762	2798	316	+9.85(+0.35%)
Oct 16, 2013	2828	2828	2781	2788	298	-15.00(-0.54%)
Oct 15, 2013	2815	2838	2778	2803	408	-17.00(-0.60%)
Oct 14, 2013	2808	2848	2765	2820	320	-1.99(-0.07%)
Oct 11, 2013	2775	2822	2735	2822	493	+47.01(+1.69%)
Oct 10, 2013	2751	2780	2695	2775	454	+64.99(+2.40%)
Oct 09, 2013	2696	2745	2696	2710	421	+14.30(+0.53%)
Oct 08, 2013	2721	2834	2696	2696	1,039	-29.30(-1.08%)
Oct 07, 2013	2704	2756	2677	2725	348	-11.00(-0.40%)
Oct 04, 2013	2706	2757	2706	2736	166	+23.00(+0.85%)
Oct 03, 2013	2748	2748	2653	2713	790	-46.00(-1.67%)
Oct 02, 2013	2788	2788	2722	2759	408	-40.86(-1.46%)
Oct 01, 2013	2742	2800	2742	2800	216	+51.86(+1.89%)
Sep 30, 2013	2762	2795	2711	2748	549	-48.92(-1.75%)
Sep 27, 2013	2795	2800	2765	2797	138	-8.06(-0.29%)
Sep 26, 2013	2800	2809	2770	2805	148	+17.98(+0.65%)
Sep 25, 2013	2752	2792	2750	2787	283	+33.97(+1.23%)
Sep 24, 2013	2819	2819	2752	2753	608	-55.91(-1.99%)
Sep 23, 2013	2834	2834	2748	2809	854	-22.07(-0.78%)
Sep 20, 2013	2803	2831	2757	2831	1,204	+25.98(+0.93%)
Sep 19, 2013	2847	2860	2804	2805	234	-26.93(-0.95%)
Sep 18, 2013	2815	2838	2761	2832	382	+8.30(+0.29%)
Sep 17, 2013	2808	2825	2775	2824	336	-0.32(-0.01%)
Sep 16, 2013	2764	2837	2757	2824	460	+60.11(+2.17%)
Sep 13, 2013	2766	2771	2747	2764	89	+13.87(+0.50%)
Sep 12, 2013	2756	2773	2680	2750	260	+2.00(+0.07%)
Sep 11, 2013	2750	2773	2731	2748	264	-6.34(-0.23%)
Sep 10, 2013	2753	2762	2727	2754	307	+7.26(+0.26%)
Sep 09, 2013	2727	2750	2724	2747	236	+37.14(+1.37%)
Sep 06, 2013	2711	2730	2660	2710	302	+1.94(+0.07%)
Sep 05, 2013	2718	2730	2681	2708	477	-17.01(-0.62%)
Sep 04, 2013	2701	2742	2650	2725	442	+19.77(+0.73%)
Sep 03, 2013	2704	2736	2667	2705	254	+25.24(+0.94%)
Aug 30, 2013	2758	2760	2630	2680	519	-72.00(-2.62%)
Aug 29, 2013	2695	2760	2695	2752	323	+47.75(+1.77%)
Aug 28, 2013	2697	2732	2697	2704	143	+13.37(+0.50%)
Aug 27, 2013	2777	2785	2691	2691	587	-107.12(-3.83%)
Aug 26, 2013	2842	2842	2775	2798	145	-36.98(-1.30%)
Aug 23, 2013	2823	2839	2753	2835	151	+14.50(+0.51%)
Aug 22, 2013	2771	2820	2737	2820	111	+49.48(+1.79%)
Aug 21, 2013	2780	2825	2765	2771	188	-27.81(-0.99%)
Aug 20, 2013	2730	2800	2725	2799	222	+79.77(+2.93%)
Aug 19, 2013	2800	2823	2718	2719	686	-80.97(-2.89%)
Aug 16, 2013	2800	2858	2800	2800	325	+0.01(+0.00%)
Aug 15, 2013	2815	2845	2800	2800	561	-30.01(-1.06%)
Aug 14, 2013	2855	2872	2814	2830	370	-24.99(-0.88%)
Aug 13, 2013	2847	2880	2823	2855	209	+1.34(+0.05%)
Aug 12, 2013	2835	2877	2832	2854	195	+15.52(+0.55%)
Aug 09, 2013	2900	2900	2838	2838	183	-61.81(-2.13%)
Aug 08, 2013	2865	2900	2840	2900	465	+53.95(+1.90%)
Aug 07, 2013	2867	2870	2835	2846	279	-12.67(-0.44%)
Aug 06, 2013	2946	2946	2850	2859	187	-86.33(-2.93%)
Aug 05, 2013	2911	2948	2865	2945	296	+38.00(+1.31%)
Aug 02, 2013	2859	2919	2826	2907	178	+47.00(+1.64%)
Aug 01, 2013	2810	2883	2782	2860	365	+40.00(+1.42%)
Jul 31, 2013	2832	2875	2815	2820	250	-12.00(-0.42%)
Jul 30, 2013	2787	2899	2787	2832	209	+61.66(+2.23%)
Jul 29, 2013	2830	2835	2762	2770	699	-72.70(-2.56%)
Jul 26, 2013	2885	2894	2804	2843	197	-47.98(-1.66%)
Jul 25, 2013	2860	2925	2835	2891	482	+31.02(+1.08%)
Jul 24, 2013	2913	2913	2835	2860	399	-34.95(-1.21%)
Jul 23, 2013	2925	2932	2867	2895	470	-28.37(-0.97%)
Jul 22, 2013	2914	2925	2861	2923	303	+19.36(+0.67%)
Jul 19, 2013	2907	2914	2801	2904	358	-8.95(-0.31%)
Jul 18, 2013	2876	2915	2874	2913	480	+48.12(+1.68%)
Jul 17, 2013	2821	2880	2810	2865	590	+61.79(+2.20%)
Jul 16, 2013	2806	2815	2755	2803	270	-8.88(-0.32%)
Jul 15, 2013	2772	2822	2757	2812	181	+39.48(+1.42%)
Jul 12, 2013	2820	2825	2755	2772	299	-31.57(-1.13%)
Jul 11, 2013	2790	2820	2769	2804	439	+49.97(+1.81%)
Jul 10, 2013	2755	2787	2740	2754	549	-6.28(-0.23%)
Jul 09, 2013	2800	2795	2740	2760	645	-34.75(-1.24%)
Jul 08, 2013	2766	2812	2766	2795	494	+29.37(+1.06%)
Jul 05, 2013	2760	2773	2750	2766	230	+35.66(+1.31%)
Jul 03, 2013	2723	2755	2710	2730	210	+4.95(+0.18%)
Jul 02, 2013	2708	2758	2708	2725	605	+8.63(+0.32%)
Jul 01, 2013	2716	2783	2645	2716	971	+8.42(+0.31%)
Jun 28, 2013	2674	2760	2665	2708	2,851	+13.15(+0.49%)
Jun 27, 2013	2683	2755	2653	2695	857	+17.08(+0.64%)
Jun 26, 2013	2706	2710	2663	2678	340	-19.23(-0.71%)
Jun 25, 2013	2626	2715	2618	2697	982	+82.99(+3.17%)
Jun 24, 2013	2626	2696	2605	2614	1,056	-24.98(-0.95%)
Jun 21, 2013	2684	2765	2602	2639	2,238	-36.05(-1.35%)
Jun 20, 2013	2714	2730	2665	2675	1,021	-62.79(-2.29%)
Jun 19, 2013	2757	2769	2736	2738	401	-12.16(-0.44%)
Jun 18, 2013	2704	2750	2700	2750	441	+57.64(+2.14%)
Jun 17, 2013	2671	2713	2667	2692	368	+31.50(+1.18%)
Jun 14, 2013	2704	2710	2614	2661	449	-39.15(-1.45%)
Jun 13, 2013	2680	2713	2671	2700	581	+28.09(+1.05%)
Jun 12, 2013	2678	2750	2650	2672	510	-0.09(-0.00%)
Jun 11, 2013	2630	2697	2620	2672	674	+23.96(+0.90%)
Jun 10, 2013	2608	2658	2575	2648	1,128	+53.26(+2.05%)
Jun 07, 2013	2602	2635	2535	2595	1,216	-7.22(-0.28%)
Jun 06, 2013	2660	2703	2570	2602	1,288	-63.75(-2.39%)
Jun 05, 2013	2730	2740	2661	2666	2,136	-94.25(-3.41%)
Jun 04, 2013	2655	2760	2516	2760	9,281	+116.00(+4.39%)
Jun 03, 2013	2716	2716	2605	2644	2,705	-111.28(-4.04%)
May 31, 2013	2747	2765	2706	2755	1,093	-11.72(-0.42%)
May 30, 2013	2757	2775	2746	2767	247	+21.01(+0.77%)
May 29, 2013	2769	2769	2741	2746	235	-36.85(-1.32%)
May 28, 2013	2726	2798	2717	2783	835	+82.84(+3.07%)
May 24, 2013	2692	2709	2670	2700	202	+4.99(+0.19%)
May 23, 2013	2655	2726	2641	2695	471	+33.01(+1.24%)
May 22, 2013	2680	2715	2657	2662	417	-18.01(-0.67%)
May 21, 2013	2700	2709	2680	2680	454	-27.99(-1.03%)
May 20, 2013	2692	2739	2680	2708	652	+18.00(+0.67%)
May 17, 2013	2721	2745	2687	2690	678	-30.00(-1.10%)
May 16, 2013	2753	2794	2710	2720	258	-46.00(-1.66%)
May 15, 2013	2755	2781	2742	2766	516	+27.03(+0.99%)
May 13, 2013	2774	2820	2720	2739	584	-35.02(-1.26%)
May 10, 2013	2808	2825	2752	2774	190	-38.06(-1.35%)
May 09, 2013	2819	2837	2765	2812	600	-13.87(-0.49%)
May 08, 2013	2781	2826	2766	2826	664	+47.92(+1.72%)
May 07, 2013	2741	2789	2651	2778	181	+33.00(+1.20%)
May 06, 2013	2763	2820	2704	2745	280	-18.44(-0.67%)
May 03, 2013	2733	2770	2724	2763	403	+39.45(+1.45%)
May 02, 2013	2643	2727	2630	2724	534	+100.71(+3.84%)

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.