Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16535	16592	16511	16581	92,967,312	+45.40(+0.27%)
Apr 29, 2014	16451	16559	16451	16535	71,226,440	+86.70(+0.53%)
Apr 28, 2014	16363	16500	16313	16449	105,512,968	+87.20(+0.53%)
Apr 25, 2014	16503	16503	16334	16362	90,631,888	-140.20(-0.85%)
Apr 24, 2014	16503	16541	16452	16502	80,138,472	+0.00(+0.00%)
Apr 23, 2014	16514	16526	16477	16502	76,825,728	-12.70(-0.08%)
Apr 22, 2014	16449	16566	16449	16514	84,826,856	+65.20(+0.40%)
Apr 21, 2014	16409	16460	16402	16449	79,503,632	+40.70(+0.25%)
Apr 17, 2014	16424	16408	16408	16408	136,190,000	-16.30(-0.10%)
Apr 16, 2014	16266	16425	16266	16425	94,618,216	+162.20(+1.00%)
Apr 15, 2014	16174	16273	16063	16263	97,428,352	+89.40(+0.55%)
Apr 14, 2014	16028	16185	16028	16173	90,019,616	+146.40(+0.91%)
Apr 11, 2014	16169	16169	16025	16027	119,548,592	-143.40(-0.89%)
Apr 10, 2014	16437	16456	16153	16170	112,538,808	-267.00(-1.62%)
Apr 09, 2014	16256	16439	16256	16437	91,545,544	+181.10(+1.11%)
Apr 08, 2014	16245	16297	16180	16256	98,511,096	+10.20(+0.06%)
Apr 07, 2014	16414	16421	16244	16246	116,539,312	-166.80(-1.02%)
Apr 04, 2014	16576	16632	16393	16413	104,346,896	-159.90(-0.96%)
Apr 03, 2014	16572	16604	16528	16573	77,216,792	-0.40(-0.00%)
Apr 02, 2014	16533	16588	16507	16573	78,118,168	+40.40(+0.24%)
Apr 01, 2014	16458	16566	16458	16533	88,003,904	+74.90(+0.46%)
Mar 31, 2014	16324	16481	16324	16458	104,503,592	+134.60(+0.82%)
Mar 28, 2014	16268	16415	16268	16323	86,364,384	+58.90(+0.36%)
Mar 27, 2014	16269	16301	16192	16264	93,625,720	-4.80(-0.03%)
Mar 26, 2014	16371	16466	16269	16269	92,765,272	-98.90(-0.60%)
Mar 25, 2014	16279	16407	16279	16368	89,103,368	+91.20(+0.56%)
Mar 24, 2014	16303	16380	16216	16277	110,620,400	-26.10(-0.16%)
Mar 21, 2014	16333	16456	16291	16303	353,666,816	-28.20(-0.17%)
Mar 20, 2014	16222	16354	16160	16331	91,519,568	+108.80(+0.67%)
Mar 19, 2014	16336	16363	16126	16222	90,110,224	-114.00(-0.70%)
Mar 18, 2014	16246	16370	16246	16336	79,144,432	+89.00(+0.55%)
Mar 17, 2014	16066	16270	16066	16247	88,926,592	+181.50(+1.13%)
Mar 14, 2014	16106	16165	16047	16066	85,658,216	-43.20(-0.27%)
Mar 13, 2014	16342	16405	16084	16109	86,163,808	-231.20(-1.41%)
Mar 12, 2014	16351	16365	16260	16340	77,895,432	-11.10(-0.07%)
Mar 11, 2014	16419	16460	16325	16351	78,141,512	-67.50(-0.41%)
Mar 10, 2014	16453	16453	16334	16419	68,193,424	-34.00(-0.21%)
Mar 07, 2014	16424	16506	16399	16453	80,684,352	+30.80(+0.19%)
Mar 06, 2014	16361	16450	16361	16422	75,900,504	+61.70(+0.38%)
Mar 05, 2014	16396	16407	16344	16360	73,975,040	-35.70(-0.22%)
Mar 04, 2014	16169	16420	16169	16396	96,113,168	+227.90(+1.41%)
Mar 03, 2014	16322	16322	16071	16168	92,740,128	-153.70(-0.94%)
Feb 28, 2014	16273	16399	16226	16322	122,110,544	+49.00(+0.30%)
Feb 27, 2014	16198	16276	16160	16273	97,618,544	+74.30(+0.46%)
Feb 26, 2014	16180	16252	16156	16198	93,981,232	+18.70(+0.12%)
Feb 25, 2014	16207	16254	16147	16180	99,420,192	-27.40(-0.17%)
Feb 24, 2014	16102	16300	16103	16207	244,543,104	+103.80(+0.64%)
Feb 21, 2014	16136	16192	16094	16103	126,561,656	-29.90(-0.19%)
Feb 20, 2014	16044	16162	16007	16133	77,715,432	+92.60(+0.58%)
Feb 19, 2014	16126	16226	16032	16041	80,564,720	-89.80(-0.56%)
Feb 18, 2014	16154	16167	16107	16130	91,252,472	-24.00(-0.15%)
Feb 14, 2014	16018	16154	16154	16154	84,060,000	+126.80(+0.79%)
Feb 13, 2014	15947	16039	15863	16028	99,440,968	+63.70(+0.40%)
Feb 12, 2014	15993	16037	15929	15964	76,775,304	-30.90(-0.19%)
Feb 11, 2014	15804	16027	15803	15995	95,927,976	+193.00(+1.22%)
Feb 10, 2014	15794	15802	15734	15802	84,097,992	+7.70(+0.05%)
Feb 07, 2014	15631	15798	15626	15794	105,781,584	+165.60(+1.06%)
Feb 06, 2014	15444	15632	15443	15628	106,974,888	+188.30(+1.22%)
Feb 05, 2014	15443	15478	15341	15440	105,124,448	-5.00(-0.03%)
Feb 04, 2014	15373	15482	15357	15445	124,073,200	+72.40(+0.47%)

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.