Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	4172	4259	4098	4254	2,547	+42.00(+1.00%)
Apr 29, 2014	4103	4258	4050	4212	2,722	+135.60(+3.33%)
Apr 28, 2014	4043	4172	3916	4076	2,867	+61.20(+1.52%)
Apr 25, 2014	4182	4286	3990	4015	2,296	-183.60(-4.37%)
Apr 24, 2014	4270	4270	4027	4199	1,630	-31.20(-0.74%)
Apr 23, 2014	4294	4351	4175	4230	2,583	-62.40(-1.45%)
Apr 22, 2014	4240	4367	4224	4292	3,851	+81.60(+1.94%)
Apr 21, 2014	4181	4239	4102	4211	3,138	+56.40(+1.36%)
Apr 17, 2014		4154	4154	4154	0	-86.40(-2.04%)
Apr 16, 2014	4265	4286	4197	4241	4,833	+26.40(+0.63%)
Apr 15, 2014	4343	4368	4093	4214	7,818	-90.00(-2.09%)
Apr 14, 2014	4128	4453	4080	4304	12,641	+81.60(+1.93%)
Apr 11, 2014	4381	4526	4220	4223	2,923	-208.80(-4.71%)
Apr 10, 2014	4616	4616	4369	4432	2,837	-186.00(-4.03%)
Apr 09, 2014	4448	4628	4422	4618	2,497	+182.40(+4.11%)
Apr 08, 2014	4512	4582	4337	4435	2,756	-56.40(-1.26%)
Apr 07, 2014	4343	4600	4266	4492	7,066	+138.00(+3.17%)
Apr 04, 2014	4582	4590	4286	4354	5,054	-175.20(-3.87%)
Apr 03, 2014	4614	4614	4463	4529	3,163	-87.60(-1.90%)
Apr 02, 2014	4690	4724	4530	4616	2,446	-50.40(-1.08%)
Apr 01, 2014	4580	4738	4580	4667	3,691	+117.60(+2.59%)
Mar 31, 2014	4428	4570	4322	4549	2,718	+154.80(+3.52%)
Mar 28, 2014	4578	4642	4366	4394	2,288	-188.40(-4.11%)
Mar 27, 2014	4476	4628	4385	4583	2,787	+103.20(+2.30%)
Mar 26, 2014	4730	4754	4476	4480	5,368	-210.60(-4.49%)
Mar 25, 2014	4568	4710	4486	4690	3,984	+154.20(+3.40%)
Mar 24, 2014	4632	4632	4399	4536	4,354	-70.80(-1.54%)
Mar 21, 2014	4740	4776	4562	4607	6,577	-122.40(-2.59%)
Mar 20, 2014	4717	4741	4659	4729	2,394	-2.40(-0.05%)
Mar 19, 2014	4712	4793	4651	4732	3,942	+32.40(+0.69%)
Mar 18, 2014	4529	4699	4525	4699	3,575	+180.00(+3.98%)
Mar 17, 2014	4519	4589	4482	4519	2,357	+44.40(+0.99%)
Mar 14, 2014	4406	4551	4397	4475	2,105	+40.80(+0.92%)
Mar 13, 2014	4571	4606	4398	4434	3,236	-110.40(-2.43%)
Mar 12, 2014	4445	4553	4440	4544	1,685	+60.00(+1.34%)
Mar 11, 2014	4553	4613	4454	4484	2,610	-44.40(-0.98%)
Mar 10, 2014	4540	4562	4445	4529	2,782	-16.80(-0.37%)
Mar 07, 2014	4584	4591	4442	4546	3,224	+1.20(+0.03%)
Mar 06, 2014	4730	4730	4513	4544	5,193	-181.20(-3.83%)
Mar 05, 2014	4680	4790	4643	4726	4,927	+34.80(+0.74%)
Mar 04, 2014	4438	4756	4380	4691	9,004	+327.60(+7.51%)
Mar 03, 2014	4358	4446	4305	4363	3,930	-33.60(-0.76%)
Feb 28, 2014	4439	4621	4373	4397	7,200	-63.60(-1.43%)
Feb 27, 2014	4380	4477	4302	4460	3,826	+74.40(+1.70%)
Feb 26, 2014	4495	4538	4355	4386	5,375	-92.40(-2.06%)
Feb 25, 2014	4403	4494	4361	4478	5,873	+99.60(+2.27%)
Feb 24, 2014	4312	4423	4272	4379	5,060	+106.80(+2.50%)
Feb 21, 2014	4286	4403	4249	4272	4,691	+14.40(+0.34%)
Feb 20, 2014	4190	4295	4142	4258	3,916	+85.20(+2.04%)
Feb 19, 2014	4169	4312	4159	4172	7,095	+10.80(+0.26%)
Feb 18, 2014	4025	4163	4021	4162	5,521	+169.20(+4.24%)
Feb 14, 2014		3992	3992	3992	0	-94.80(-2.32%)
Feb 13, 2014	3715	4091	3710	4087	7,863	+372.00(+10.01%)
Feb 12, 2014	3689	3751	3684	3715	3,639	+13.20(+0.36%)
Feb 11, 2014	3659	3736	3650	3702	3,448	+52.80(+1.45%)
Feb 10, 2014	3630	3670	3584	3649	3,798	+25.20(+0.70%)
Feb 07, 2014	3504	3640	3500	3624	3,267	+145.20(+4.17%)
Feb 06, 2014	3450	3502	3437	3479	2,662	+48.00(+1.40%)
Feb 05, 2014	3439	3463	3401	3431	3,481	-21.60(-0.63%)
Feb 04, 2014	3461	3539	3430	3452	2,602	+26.40(+0.77%)

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.