Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	1448	1461	1447	1451	314	+7.95(+0.55%)
May 29, 2014	1448	1451	1442	1443	137	-19.27(-1.32%)
May 28, 2014	1453	1479	1451	1463	282	+10.70(+0.74%)
May 27, 2014	1457	1461	1443	1452	235	-28.44(-1.92%)
May 23, 2014	1511	1480	1480	1480	88	-22.93(-1.53%)
May 22, 2014	1534	1540	1498	1503	214	-34.86(-2.27%)
May 21, 2014	1550	1551	1529	1538	180	-25.99(-1.66%)
May 20, 2014	1531	1582	1531	1564	183	+48.31(+3.19%)
May 19, 2014	1549	1554	1509	1516	235	-26.63(-1.73%)
May 16, 2014	1559	1582	1542	1542	173	-22.60(-1.44%)
May 15, 2014	1550	1606	1550	1565	275	+38.83(+2.54%)
May 14, 2014	1512	1531	1501	1526	190	+33.64(+2.25%)
May 13, 2014	1467	1493	1457	1493	87	+22.02(+1.50%)
May 12, 2014	1512	1517	1467	1471	229	-71.86(-4.66%)
May 09, 2014	1565	1579	1542	1542	226	-11.32(-0.73%)
May 08, 2014	1541	1557	1490	1554	198	+23.55(+1.54%)
May 07, 2014	1547	1590	1530	1530	233	-22.94(-1.48%)
May 06, 2014	1539	1558	1526	1553	226	+34.25(+2.25%)
May 05, 2014	1545	1570	1516	1519	245	-0.30(-0.02%)
May 02, 2014	1528	1537	1486	1519	270	-11.01(-0.72%)
May 01, 2014	1541	1558	1506	1530	267	-10.40(-0.68%)
Apr 30, 2014	1575	1585	1541	1541	290	-24.77(-1.58%)
Apr 29, 2014	1565	1571	1557	1565	215	-18.96(-1.20%)
Apr 28, 2014	1547	1628	1547	1584	480	+12.85(+0.82%)
Apr 25, 2014	1529	1577	1527	1572	296	+55.96(+3.69%)
Apr 24, 2014	1508	1553	1506	1516	164	-3.98(-0.26%)
Apr 23, 2014	1511	1520	1498	1520	304	+8.26(+0.55%)
Apr 22, 2014	1539	1540	1502	1511	262	-33.94(-2.20%)
Apr 21, 2014	1559	1567	1545	1545	148	-14.38(-0.92%)
Apr 17, 2014	1581	1560	1560	1560	297	-11.62(-0.74%)
Apr 16, 2014	1583	1603	1568	1571	694	-55.04(-3.38%)
Apr 15, 2014	1640	1700	1621	1626	465	-30.89(-1.86%)
Apr 14, 2014	1642	1695	1631	1657	1,024	-22.02(-1.31%)
Apr 11, 2014	1652	1686	1638	1679	396	+63.00(+3.90%)
Apr 10, 2014	1522	1630	1522	1616	593	+93.57(+6.15%)
Apr 09, 2014	1554	1563	1523	1523	484	-46.17(-2.94%)
Apr 08, 2014	1599	1616	1565	1569	308	-25.08(-1.57%)
Apr 07, 2014	1527	1609	1526	1594	621	+77.37(+5.10%)
Apr 04, 2014	1426	1529	1422	1516	536	+69.11(+4.77%)
Apr 03, 2014	1428	1456	1425	1447	299	+13.15(+0.92%)
Apr 02, 2014	1442	1449	1429	1434	211	-15.29(-1.05%)
Apr 01, 2014	1477	1478	1449	1450	188	-36.08(-2.43%)
Mar 31, 2014	1522	1532	1482	1486	501	-71.56(-4.60%)
Mar 28, 2014	1567	1571	1522	1557	1,125	-25.38(-1.60%)
Mar 27, 2014	1565	1595	1556	1583	1,210	+13.79(+0.88%)
Mar 26, 2014	1490	1570	1490	1569	1,239	+56.24(+3.72%)
Mar 25, 2014	1496	1532	1483	1512	494	-9.48(-0.62%)
Mar 24, 2014	1468	1544	1464	1522	692	+32.72(+2.20%)
Mar 21, 2014	1468	1490	1442	1489	528	+7.34(+0.50%)
Mar 20, 2014	1504	1517	1480	1482	889	-14.38(-0.96%)
Mar 19, 2014	1469	1511	1462	1496	238	+29.97(+2.04%)
Mar 18, 2014	1500	1500	1465	1466	157	-42.20(-2.80%)
Mar 17, 2014	1521	1522	1492	1509	202	-34.25(-2.22%)
Mar 14, 2014	1531	1548	1531	1543	40	-15.90(-1.02%)
Mar 13, 2014	1495	1564	1492	1559	522	+45.26(+2.99%)
Mar 12, 2014	1540	1548	1512	1513	723	-4.28(-0.28%)
Mar 11, 2014	1480	1529	1472	1518	2,089	+29.05(+1.95%)
Mar 10, 2014	1468	1503	1468	1489	1,002	+22.93(+1.56%)
Mar 07, 2014	1450	1484	1447	1466	1,967	-6.11(-0.42%)
Mar 06, 2014	1462	1478	1460	1472	968	-7.04(-0.48%)
Mar 05, 2014	1468	1481	1465	1479	902	+18.05(+1.24%)
Mar 04, 2014	1511	1511	1446	1461	2,248	-82.26(-5.33%)

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.