Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16512	16577	16577	16577	78,760,000	+72.40(+0.44%)
Dec 30, 2013	16484	16504	16477	16504	54,221,012	+25.90(+0.16%)
Dec 27, 2013	16486	16529	16461	16478	47,226,896	-1.50(-0.01%)
Dec 26, 2013	16371	16483	16371	16480	50,158,296	+185.30(+1.14%)
Dec 23, 2013	16225	16295	16295	16295	78,930,000	+73.50(+0.45%)
Dec 20, 2013	16179	16288	16179	16221	285,187,680	+42.00(+0.26%)
Dec 19, 2013	16162	16195	16122	16179	94,967,584	+11.10(+0.07%)
Dec 18, 2013	15877	16173	15809	16168	129,599,184	+292.70(+1.84%)
Dec 17, 2013	15884	15918	15836	15875	101,479,624	-9.30(-0.06%)
Dec 16, 2013	15760	15930	15760	15885	101,466,064	+129.20(+0.82%)
Dec 13, 2013	15746	15793	15718	15755	83,176,056	+16.00(+0.10%)
Dec 12, 2013	15845	15845	15704	15739	105,845,880	-104.10(-0.66%)
Dec 11, 2013	15971	15997	15828	15844	107,028,840	-129.60(-0.81%)
Dec 10, 2013	16024	16029	15970	15973	79,383,008	-52.40(-0.33%)
Dec 09, 2013	16020	16058	16015	16026	91,800,808	+5.30(+0.03%)
Dec 06, 2013	15826	16022	15826	16020	98,245,048	+198.70(+1.26%)
Dec 05, 2013	15886	15896	15809	15822	128,077,800	-68.30(-0.43%)
Dec 04, 2013	15910	15960	15791	15890	111,174,656	-24.80(-0.16%)
Dec 03, 2013	16005	16005	15860	15915	103,895,328	-94.20(-0.59%)
Dec 02, 2013	16087	16098	15986	16009	92,582,328	-88.50(-0.55%)
Nov 27, 2013	16073	16097	16097	16097	65,730,000	+24.50(+0.15%)
Nov 26, 2013	16071	16120	16071	16073	107,409,512	+0.30(+0.00%)
Nov 25, 2013	16072	16110	16056	16072	94,036,208	+7.70(+0.05%)
Nov 22, 2013	16009	16069	15976	16065	80,961,328	+54.80(+0.34%)
Nov 21, 2013	15908	16016	15908	16010	79,000,384	+109.20(+0.69%)
Nov 20, 2013	15971	16017	15865	15901	84,345,400	-66.20(-0.41%)
Nov 19, 2013	15974	16026	15944	15967	84,547,464	-9.00(-0.06%)
Nov 18, 2013	15963	16030	15942	15976	94,851,440	+14.30(+0.09%)
Nov 15, 2013	15876	15963	15876	15962	126,457,296	+85.50(+0.54%)
Nov 14, 2013	15806	15885	15799	15876	123,843,064	+54.60(+0.35%)
Nov 13, 2013	15740	15823	15672	15822	91,607,392	+70.90(+0.45%)
Nov 12, 2013	15773	15793	15708	15751	79,255,816	-32.40(-0.21%)
Nov 11, 2013	15759	15792	15737	15783	58,841,308	+21.30(+0.14%)
Nov 08, 2013	15592	15764	15579	15762	101,995,088	+167.80(+1.08%)
Nov 07, 2013	15751	15798	15586	15594	103,852,768	-152.90(-0.97%)
Nov 06, 2013	15629	15750	15629	15747	109,197,272	+128.70(+0.82%)
Nov 05, 2013	15631	15652	15522	15618	91,889,824	-20.90(-0.13%)
Nov 04, 2013	15621	15659	15588	15639	71,194,280	+23.60(+0.15%)
Nov 01, 2013	15558	15649	15543	15616	101,827,032	+69.70(+0.45%)
Oct 31, 2013	15620	15652	15545	15546	114,052,576	-73.00(-0.47%)
Oct 30, 2013	15681	15721	15574	15619	79,150,168	-61.50(-0.39%)
Oct 29, 2013	15572	15683	15572	15680	86,600,480	+111.40(+0.72%)
Oct 28, 2013	15569	15599	15534	15569	92,755,112	-1.40(-0.01%)
Oct 25, 2013	15524	15571	15513	15570	109,869,680	+61.10(+0.39%)
Oct 24, 2013	15415	15529	15414	15509	88,344,448	+95.90(+0.62%)
Oct 23, 2013	15465	15466	15366	15413	90,623,888	-54.40(-0.35%)
Oct 22, 2013	15394	15518	15394	15468	107,024,240	+75.50(+0.49%)
Oct 21, 2013	15401	15410	15363	15392	93,459,960	-7.50(-0.05%)
Oct 18, 2013	15372	15413	15322	15400	156,661,152	+28.00(+0.18%)
Oct 17, 2013	15370	15376	15229	15372	108,481,368	-2.10(-0.01%)
Oct 16, 2013	15171	15374	15171	15374	92,829,856	+205.80(+1.36%)
Oct 15, 2013	15300	15302	15161	15168	91,379,200	-133.30(-0.87%)
Oct 14, 2013	15231	15310	15136	15301	81,406,568	+64.20(+0.42%)
Oct 11, 2013	15126	15237	15100	15237	85,725,024	+111.00(+0.73%)
Oct 10, 2013	14806	15126	14806	15126	106,519,272	+323.10(+2.18%)
Oct 09, 2013	14778	14852	14719	14803	103,073,296	+26.50(+0.18%)
Oct 08, 2013	14938	14938	14774	14776	102,684,936	-159.70(-1.07%)
Oct 07, 2013	15069	15069	14921	14936	79,618,736	-136.40(-0.90%)
Oct 04, 2013	14995	15084	14972	15073	75,101,624	+76.10(+0.51%)
Oct 03, 2013	15127	15127	14947	14996	91,298,672	-136.60(-0.90%)
Oct 02, 2013	15183	15183	15045	15133	86,087,904	-58.60(-0.39%)
Oct 01, 2013	15132	15208	15110	15192	82,454,752	+62.00(+0.41%)
Sep 30, 2013	15250	15250	15087	15130	122,316,144	-128.50(-0.84%)
Sep 27, 2013	15318	15318	15212	15258	95,660,280	-70.10(-0.46%)
Sep 26, 2013	15274	15387	15274	15328	79,045,624	+55.00(+0.36%)
Sep 25, 2013	15339	15372	15253	15273	81,868,480	-61.30(-0.40%)
Sep 24, 2013	15402	15434	15327	15335	85,424,904	-66.80(-0.43%)
Sep 23, 2013	15452	15467	15368	15401	94,919,568	-49.70(-0.32%)
Sep 20, 2013	15635	15655	15448	15451	379,652,544	-185.40(-1.19%)
Sep 19, 2013	15678	15696	15626	15636	116,279,064	-40.40(-0.26%)
Sep 18, 2013	15533	15710	15470	15677	145,390,928	+147.20(+0.95%)
Sep 17, 2013	15503	15555	15503	15530	104,473,080	+34.90(+0.23%)
Sep 16, 2013	15381	15550	15376	15495	105,718,960	+118.70(+0.77%)
Sep 13, 2013	15313	15381	15313	15376	90,894,960	+75.50(+0.49%)
Sep 12, 2013	15327	15345	15283	15301	99,758,008	-26.00(-0.17%)
Sep 11, 2013	15194	15327	15194	15327	102,083,992	+135.50(+0.89%)
Sep 10, 2013	15067	15192	15067	15191	103,194,224	+128.00(+0.85%)
Sep 09, 2013	14927	15088	14927	15063	90,659,928	+140.60(+0.94%)
Sep 06, 2013	14942	15010	14789	14922	108,404,848	-15.00(-0.10%)
Sep 05, 2013	14930	14988	14923	14938	100,990,472	+6.60(+0.04%)
Sep 04, 2013	14832	14957	14799	14931	122,143,296	+96.90(+0.65%)
Sep 03, 2013	14802	14933	14778	14834	142,452,832	+23.70(+0.16%)
Aug 30, 2013	14844	14810	14810	14810	135,850,000	-30.70(-0.21%)
Aug 29, 2013	14818	14916	14792	14841	93,168,152	+16.50(+0.11%)
Aug 28, 2013	14771	14867	14760	14824	104,618,232	+48.40(+0.33%)
Aug 27, 2013	14939	14939	14765	14776	118,597,464	-170.40(-1.14%)
Aug 26, 2013	15015	15050	14945	14946	102,818,016	-64.00(-0.43%)
Aug 23, 2013	14989	15026	14931	15010	131,845,192	+46.80(+0.31%)
Aug 22, 2013	14909	14989	14899	14964	153,272,688	+66.20(+0.44%)
Aug 21, 2013	14994	15020	14881	14898	98,329,824	-105.50(-0.70%)
Aug 20, 2013	15012	15075	14992	15003	102,343,944	-7.70(-0.05%)
Aug 19, 2013	15077	15106	15005	15011	111,643,080	-70.80(-0.47%)
Aug 16, 2013	15113	15140	15057	15082	151,616,080	-30.70(-0.20%)
Aug 15, 2013	15333	15112	15112	15112	128,340,000	-225.50(-1.47%)
Aug 14, 2013	15448	15453	15317	15338	90,547,296	-113.30(-0.73%)
Aug 13, 2013	15421	15504	15342	15451	84,785,664	+31.30(+0.20%)
Aug 12, 2013	15415	15442	15360	15420	78,056,584	-5.80(-0.04%)
Aug 09, 2013	15497	15508	15347	15426	81,179,648	-72.80(-0.47%)
Aug 08, 2013	15477	15557	15419	15498	90,990,168	+27.60(+0.18%)
Aug 07, 2013	15516	15516	15422	15471	88,421,264	-48.00(-0.31%)
Aug 06, 2013	15608	15608	15473	15519	87,726,912	-93.40(-0.60%)
Aug 05, 2013	15652	15655	15585	15612	76,844,920	-46.30(-0.30%)
Aug 02, 2013	15628	15658	15559	15658	104,838,024	+30.40(+0.19%)
Aug 01, 2013	15504	15651	15504	15628	111,021,128	+128.50(+0.83%)
Jul 31, 2013	15529	15634	15493	15500	145,072,816	-21.10(-0.14%)
Jul 30, 2013	15534	15594	15479	15521	117,546,984	-1.40(-0.01%)
Jul 29, 2013	15557	15557	15482	15522	87,237,024	-36.80(-0.24%)
Jul 26, 2013	15548	15561	15405	15559	94,875,696	+3.20(+0.02%)
Jul 25, 2013	15539	15560	15456	15556	103,257,728	+13.40(+0.09%)
Jul 24, 2013	15577	15603	15497	15542	99,307,608	-25.50(-0.16%)
Jul 23, 2013	15547	15604	15544	15568	98,691,768	+22.20(+0.14%)
Jul 22, 2013	15544	15576	15516	15546	130,816,736	+1.80(+0.01%)
Jul 19, 2013	15524	15544	15492	15544	229,264,144	-4.80(-0.03%)
Jul 18, 2013	15466	15589	15466	15548	135,632,544	+96.70(+0.63%)
Jul 16, 2013	15485	15452	15452	15452	105,970,000	-32.50(-0.21%)
Jul 15, 2013	15460	15510	15456	15484	99,426,304	+20.00(+0.13%)
Jul 12, 2013	15461	15498	15410	15464	130,140,272	+3.40(+0.02%)
Jul 11, 2013	15298	15484	15298	15461	124,881,248	+169.20(+1.11%)
Jul 10, 2013	15298	15349	15259	15292	105,044,552	-8.60(-0.06%)
Jul 09, 2013	15228	15320	15228	15300	109,259,632	+75.60(+0.50%)
Jul 08, 2013	15137	15263	15137	15225	136,821,440	+88.90(+0.59%)
Jul 05, 2013	14996	15138	14971	15136	94,560,352	+203.40(+1.36%)
Jul 02, 2013	14975	14932	14932	14932	116,610,000	-42.60(-0.28%)
Jul 01, 2013	14912	15083	14912	14975	120,571,088	+65.40(+0.44%)
Jun 28, 2013	15017	15035	14885	14910	230,001,216	-114.90(-0.76%)
Jun 27, 2013	14921	15075	14921	15024	113,643,328	+114.40(+0.77%)
Jun 26, 2013	14770	14939	14770	14910	133,226,344	+149.80(+1.01%)
Jun 25, 2013	14670	14812	14670	14760	135,941,584	+100.70(+0.69%)
Jun 24, 2013	14796	14796	14551	14660	158,655,280	-139.80(-0.94%)
Jun 21, 2013	14761	14859	14688	14799	420,075,200	+41.10(+0.28%)
Jun 20, 2013	15106	15106	14732	14758	172,553,712	-353.90(-2.34%)
Jun 19, 2013	15316	15322	15112	15112	111,363,024	-206.00(-1.34%)
Jun 18, 2013	15186	15340	15186	15318	99,212,264	+138.40(+0.91%)
Jun 17, 2013	15079	15262	15079	15180	139,250,528	+109.60(+0.73%)
Jun 14, 2013	15178	15206	15045	15070	107,433,832	-105.90(-0.70%)
Jun 13, 2013	14992	15202	14954	15176	104,469,736	+180.90(+1.21%)
Jun 12, 2013	15130	15241	14981	14995	105,740,224	-126.80(-0.84%)
Jun 11, 2013	15231	15251	15086	15122	101,598,144	-116.60(-0.77%)
Jun 10, 2013	15248	15301	15211	15239	94,243,224	-9.50(-0.06%)
Jun 07, 2013	15044	15256	15044	15248	137,382,944	+207.50(+1.38%)
Jun 06, 2013	14956	15041	14844	15041	140,396,944	+80.00(+0.53%)
Jun 05, 2013	15168	15169	14946	14961	141,364,976	-216.90(-1.43%)
Jun 04, 2013	15255	15305	15101	15178	134,207,152	-76.50(-0.50%)
Jun 03, 2013	15124	15254	15124	15254	147,478,944	+138.40(+0.92%)
May 31, 2013	15322	15392	15116	15116	208,825,408	-208.90(-1.36%)
May 30, 2013	15306	15399	15281	15324	121,127,936	+21.70(+0.14%)
May 29, 2013	15400	15400	15230	15303	113,972,448	-106.60(-0.69%)
May 28, 2013	15307	15522	15307	15409	130,621,064	+106.30(+0.69%)
May 24, 2013	15291	15303	15303	15303	105,660,000	+8.60(+0.06%)
May 23, 2013	15301	15348	15180	15294	148,778,384	-12.70(-0.08%)
May 22, 2013	15387	15542	15266	15307	171,834,816	-80.40(-0.52%)
May 21, 2013	15335	15434	15326	15388	122,956,312	+52.30(+0.34%)
May 20, 2013	15348	15392	15314	15335	116,415,424	-19.10(-0.12%)
May 17, 2013	15235	15357	15235	15354	175,753,248	+121.20(+0.80%)
May 16, 2013	15274	15302	15216	15233	145,063,328	+18.00(+0.12%)
May 14, 2013	15092	15215	15215	15215	124,590,000	+123.50(+0.82%)
May 13, 2013	15113	15113	15054	15092	94,274,584	-26.80(-0.18%)
May 10, 2013	15083	15118	15038	15118	98,980,144	+35.90(+0.24%)
May 09, 2013	15105	15145	15047	15083	97,798,904	-22.50(-0.15%)
May 08, 2013	15056	15107	15022	15105	113,506,496	+48.90(+0.32%)
May 07, 2013	14969	15057	14969	15056	117,220,208	+87.30(+0.58%)
May 06, 2013	14974	14989	14941	14969	116,155,864	-5.10(-0.03%)
May 03, 2013	14832	15003	14832	14974	119,891,256	+142.40(+0.96%)
May 02, 2013	14701	14835	14701	14832	91,162,280	+130.60(+0.89%)
May 01, 2013	14840	14840	14687	14701	112,601,464	-138.80(-0.94%)
Apr 30, 2013	14819	14840	14734	14840	148,233,136	+21.00(+0.14%)
Apr 29, 2013	14712	14845	14712	14819	97,040,584	+106.30(+0.72%)
Apr 26, 2013	14701	14744	14685	14712	128,911,360	+11.70(+0.08%)
Apr 25, 2013	14676	14768	14666	14701	129,590,704	+24.50(+0.17%)
Apr 24, 2013	14720	14747	14666	14676	138,008,016	-43.20(-0.29%)
Apr 23, 2013	14567	14721	14554	14720	137,301,984	+152.30(+1.05%)
Apr 22, 2013	14548	14589	14458	14567	146,847,168	+19.70(+0.14%)
Apr 19, 2013	14537	14554	14444	14548	207,202,368	+10.40(+0.07%)
Apr 18, 2013	14619	14650	14495	14537	157,715,872	-81.50(-0.56%)
Apr 17, 2013	14757	14757	14561	14619	168,011,424	-138.20(-0.94%)
Apr 16, 2013	14599	14762	14599	14757	125,675,168	+157.60(+1.08%)
Apr 15, 2013	14865	14865	14599	14599	161,661,648	-265.90(-1.79%)
Apr 12, 2013	14865	14865	14791	14865	119,568,624	+0.00(+0.00%)
Apr 11, 2013	14802	14888	14785	14865	144,551,536	+62.90(+0.42%)
Apr 10, 2013	14674	14827	14674	14802	120,436,032	+128.70(+0.88%)
Apr 09, 2013	14614	14716	14598	14674	128,579,824	+60.00(+0.41%)
Apr 08, 2013	14565	14614	14498	14614	106,672,488	+48.30(+0.33%)
Apr 05, 2013	14606	14606	14434	14565	131,254,752	-40.90(-0.28%)
Apr 04, 2013	14550	14625	14539	14606	104,745,480	+55.80(+0.38%)
Apr 03, 2013	14662	14683	14525	14550	127,133,848	-111.70(-0.76%)
Apr 02, 2013	14573	14684	14573	14662	98,418,256	+89.20(+0.61%)
Apr 01, 2013	14578	14606	14532	14573	91,376,040	-5.70(-0.04%)
Mar 28, 2013	14526	14578	14578	14578	153,710,000	+52.30(+0.36%)
Mar 27, 2013	14560	14560	14440	14526	92,677,056	-33.50(-0.23%)
Mar 26, 2013	14448	14562	14448	14560	96,030,496	+111.90(+0.77%)
Mar 25, 2013	14512	14564	14395	14448	124,836,896	-64.20(-0.44%)
Mar 22, 2013	14422	14520	14422	14512	101,450,528	+90.50(+0.63%)
Mar 21, 2013	14512	14512	14383	14422	110,454,968	-90.20(-0.62%)
Mar 20, 2013	14456	14547	14456	14512	121,216,776	+55.90(+0.39%)
Mar 19, 2013	14452	14514	14382	14456	122,151,568	+3.70(+0.03%)
Mar 18, 2013	14514	14522	14404	14452	119,632,136	-62.00(-0.43%)
Mar 15, 2013	14539	14539	14470	14514	407,768,224	-25.00(-0.17%)
Mar 14, 2013	14455	14539	14455	14539	117,350,568	+83.80(+0.58%)
Mar 13, 2013	14450	14473	14412	14455	83,906,728	+5.20(+0.04%)
Mar 12, 2013	14447	14479	14412	14450	102,094,128	+2.80(+0.02%)
Mar 11, 2013	14397	14448	14373	14447	94,880,336	+50.20(+0.35%)
Mar 08, 2013	14330	14413	14330	14397	115,632,768	+67.60(+0.47%)
Mar 07, 2013	14296	14355	14296	14330	117,080,656	+33.30(+0.23%)
Mar 06, 2013	14254	14321	14253	14296	116,510,392	+42.40(+0.30%)
Mar 05, 2013	14128	14286	14128	14254	112,096,936	+126.00(+0.89%)
Mar 04, 2013	14090	14128	14030	14128	110,765,808	+38.10(+0.27%)
Mar 01, 2013	14054	14107	13938	14090	125,915,928	+35.20(+0.25%)
Feb 28, 2013	14075	14149	14053	14054	177,149,920	-20.90(-0.15%)
Feb 27, 2013	13900	14105	13880	14075	107,005,824	+175.30(+1.26%)
Feb 26, 2013	13784	13918	13784	13900	132,570,632	+115.90(+0.84%)
Feb 25, 2013	14001	14082	13784	13784	151,968,768	-216.40(-1.55%)
Feb 22, 2013	13881	14001	13881	14001	139,845,920	+120.00(+0.86%)
Feb 21, 2013	13928	13928	13834	13881	131,380,640	-46.90(-0.34%)
Feb 20, 2013	14036	14056	13922	13928	138,538,896	-108.20(-0.77%)
Feb 19, 2013	13982	14043	13981	14036	136,410,272	+53.90(+0.39%)
Feb 15, 2013	13973	13982	13982	13982	195,670,000	+8.40(+0.06%)
Feb 14, 2013	13983	13990	13922	13973	114,792,344	-9.50(-0.07%)
Feb 13, 2013	14019	14029	13946	13983	129,403,088	-35.80(-0.26%)
Feb 12, 2013	13971	14039	13969	14019	117,172,000	+47.50(+0.34%)
Feb 11, 2013	13993	13993	13942	13971	75,085,576	-21.80(-0.16%)
Feb 08, 2013	13944	14018	13944	13993	99,859,736	+49.00(+0.35%)
Feb 07, 2013	13986	13986	13858	13944	118,507,368	-42.50(-0.30%)
Feb 06, 2013	13979	13992	13913	13986	127,540,976	+106.40(+0.77%)
Feb 04, 2013	14010	14010	13867	13880	130,413,904	-129.70(-0.93%)
Feb 01, 2013	13861	14020	13861	14010	128,420,424	+149.20(+1.08%)
Jan 31, 2013	13910	13941	13861	13861	142,553,952	-49.80(-0.36%)
Jan 30, 2013	13954	13965	13901	13910	117,195,528	-44.00(-0.32%)
Jan 29, 2013	13882	13970	13881	13954	108,232,208	+72.50(+0.52%)
Jan 28, 2013	13896	13913	13864	13882	113,574,440	-14.10(-0.10%)
Jan 25, 2013	13825	13896	13825	13896	130,303,968	+70.70(+0.51%)
Jan 24, 2013	13779	13880	13779	13825	124,652,744	+46.10(+0.33%)
Jan 23, 2013	13712	13794	13712	13779	104,477,096	+67.10(+0.49%)
Jan 22, 2013	13650	13712	13627	13712	144,292,912	+62.40(+0.46%)
Jan 18, 2013	13596	13650	13650	13650	260,900,000	+53.70(+0.39%)
Jan 17, 2013	13511	13634	13510	13596	182,513,616	+84.80(+0.63%)
Jan 16, 2013	13535	13535	13469	13511	118,542,576	-23.70(-0.18%)
Jan 15, 2013	13507	13544	13448	13535	102,270,824	+27.60(+0.20%)
Jan 14, 2013	13488	13520	13460	13507	118,457,120	+18.90(+0.14%)
Jan 11, 2013	13472	13497	13440	13488	119,202,984	+17.20(+0.13%)
Jan 10, 2013	13392	13478	13382	13471	133,164,864	+80.70(+0.60%)
Jan 09, 2013	13330	13416	13329	13390	123,064,888	+61.70(+0.46%)
Jan 08, 2013	13377	13377	13293	13329	129,519,104	-55.50(-0.41%)
Jan 07, 2013	13436	13436	13343	13384	113,064,040	-50.90(-0.38%)
Jan 04, 2013	13391	13447	13376	13435	107,585,952	+43.80(+0.33%)
Jan 03, 2013	13413	13431	13358	13391	129,609,840	-21.10(-0.16%)

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.