Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	1246	1267	1244	1249	539,283	+3.86(+0.31%)
Nov 27, 2015	1249	1251	1236	1245	278,974	-0.76(-0.06%)
Nov 25, 2015	1245	1246	1246	1246	421,000	+5.57(+0.45%)
Nov 24, 2015	1244	1247	1212	1240	1,390,486	-24.14(-1.91%)
Nov 23, 2015	1285	1293	1256	1264	486,808	-17.21(-1.34%)
Nov 20, 2015	1294	1296	1270	1282	626,894	-3.12(-0.24%)
Nov 19, 2015	1287	1300	1282	1285	555,718	+6.15(+0.48%)
Nov 18, 2015	1267	1287	1252	1278	804,328	+19.71(+1.57%)
Nov 17, 2015	1274	1280	1250	1259	899,150	-8.08(-0.64%)
Nov 16, 2015	1278	1280	1230	1267	1,708,103	-30.88(-2.38%)
Nov 13, 2015	1311	1319	1295	1298	779,937	-16.26(-1.24%)
Nov 12, 2015	1321	1336	1313	1314	560,998	-15.57(-1.17%)
Nov 11, 2015	1326	1335	1316	1330	596,797	+6.04(+0.46%)
Nov 10, 2015	1302	1328	1302	1324	927,683	+12.39(+0.94%)
Nov 09, 2015	1362	1387	1303	1311	2,651,912	-138.75(-9.57%)
Nov 06, 2015	1451	1460	1430	1450	1,177,182	-12.74(-0.87%)
Nov 05, 2015	1475	1477	1452	1463	549,359	-6.92(-0.47%)
Nov 04, 2015	1466	1474	1463	1470	507,333	+4.66(+0.32%)
Nov 03, 2015	1462	1473	1455	1465	415,065	-2.29(-0.16%)
Nov 02, 2015	1462	1470	1455	1467	498,575	+12.95(+0.89%)
Oct 30, 2015	1445	1466	1436	1454	994,289	+28.59(+2.01%)
Oct 29, 2015	1410	1428	1403	1426	525,317	+21.13(+1.50%)
Oct 28, 2015	1412	1412	1394	1405	533,585	+1.24(+0.09%)
Oct 27, 2015	1412	1425	1396	1403	478,992	-13.04(-0.92%)
Oct 26, 2015	1375	1430	1374	1416	864,565	+49.83(+3.65%)
Oct 23, 2015	1374	1374	1357	1366	630,310	+12.02(+0.89%)
Oct 22, 2015	1372	1382	1351	1354	679,420	-9.82(-0.72%)
Oct 21, 2015	1379	1394	1360	1364	482,390	-8.22(-0.60%)
Oct 20, 2015	1372	1382	1364	1373	471,982	-3.62(-0.26%)
Oct 19, 2015	1334	1380	1330	1376	700,741	+39.56(+2.96%)
Oct 16, 2015	1334	1342	1326	1337	528,988	+9.28(+0.70%)
Oct 15, 2015	1320	1333	1305	1327	601,924	+16.21(+1.24%)
Oct 14, 2015	1350	1350	1309	1311	896,411	-33.92(-2.52%)
Oct 13, 2015	1340	1353	1334	1345	502,720	-2.19(-0.16%)
Oct 12, 2015	1318	1352	1316	1347	601,782	+33.90(+2.58%)
Oct 09, 2015	1306	1317	1297	1313	420,060	+8.97(+0.69%)
Oct 08, 2015	1287	1311	1281	1304	432,654	+12.74(+0.99%)
Oct 07, 2015	1285	1294	1271	1292	485,571	+16.13(+1.26%)
Oct 06, 2015	1271	1286	1265	1275	405,756	+0.59(+0.05%)
Oct 05, 2015	1274	1288	1272	1275	572,771	+9.18(+0.73%)
Oct 02, 2015	1229	1267	1223	1266	756,962	+18.60(+1.49%)
Oct 01, 2015	1236	1251	1220	1247	818,475	+10.22(+0.83%)
Sep 30, 2015	1217	1239	1212	1237	795,080	+36.54(+3.04%)
Sep 29, 2015	1198	1214	1186	1200	586,793	+1.18(+0.10%)
Sep 28, 2015	1242	1245	1192	1199	1,147,761	-53.62(-4.28%)
Sep 25, 2015	1298	1298	1252	1253	744,911	-28.37(-2.21%)
Sep 24, 2015	1267	1284	1256	1281	596,501	+5.14(+0.40%)
Sep 23, 2015	1288	1297	1270	1276	395,018	-12.96(-1.01%)
Sep 22, 2015	1289	1298	1278	1289	516,037	-18.53(-1.42%)
Sep 21, 2015	1300	1312	1295	1307	581,740	+13.01(+1.01%)
Sep 18, 2015	1302	1312	1293	1294	1,213,350	-23.53(-1.79%)
Sep 17, 2015	1322	1339	1314	1318	482,008	-2.48(-0.19%)
Sep 16, 2015	1322	1328	1313	1320	478,412	+1.68(+0.13%)
Sep 15, 2015	1293	1321	1281	1319	721,660	+31.97(+2.48%)
Sep 14, 2015	1292	1292	1276	1287	411,648	-3.58(-0.28%)
Sep 11, 2015	1280	1291	1279	1290	401,632	+2.67(+0.21%)
Sep 10, 2015	1277	1294	1275	1288	406,398	+11.02(+0.86%)
Sep 09, 2015	1293	1304	1274	1277	497,781	-3.68(-0.29%)
Sep 08, 2015	1268	1281	1266	1280	659,839	+35.15(+2.82%)
Sep 04, 2015	1224	1245	1245	1245	607,900	+4.88(+0.39%)
Sep 03, 2015	1249	1260	1236	1240	544,515	-2.50(-0.20%)
Sep 02, 2015	1232	1243	1216	1243	413,100	+27.51(+2.26%)
Sep 01, 2015	1217	1245	1207	1215	579,247	-33.28(-2.67%)
Aug 31, 2015	1255	1265	1243	1249	467,834	-10.75(-0.85%)
Aug 28, 2015	1244	1265	1240	1259	502,752	+7.38(+0.59%)
Aug 27, 2015	1235	1254	1233	1252	789,033	+28.55(+2.33%)
Aug 26, 2015	1211	1229	1179	1223	838,397	+44.65(+3.79%)
Aug 25, 2015	1202	1225	1179	1179	958,885	+4.69(+0.40%)
Aug 24, 2015	1162	1223	1151	1174	1,156,967	-42.80(-3.52%)
Aug 21, 2015	1246	1248	1201	1217	1,211,787	-40.62(-3.23%)
Aug 20, 2015	1288	1290	1255	1258	696,176	-33.81(-2.62%)
Aug 19, 2015	1284	1305	1281	1291	471,544	-0.48(-0.04%)
Aug 18, 2015	1291	1309	1288	1292	426,804	-14.73(-1.13%)
Aug 17, 2015	1277	1308	1276	1307	519,079	+22.76(+1.77%)
Aug 14, 2015	1283	1288	1276	1284	609,988	-1.67(-0.13%)
Aug 13, 2015	1302	1307	1285	1285	411,099	-9.24(-0.71%)
Aug 12, 2015	1299	1299	1283	1295	770,079	-13.16(-1.01%)
Aug 11, 2015	1316	1323	1299	1308	513,426	-15.88(-1.20%)
Aug 10, 2015	1327	1334	1318	1324	549,768	+6.40(+0.49%)
Aug 07, 2015	1351	1351	1315	1317	705,867	-34.45(-2.55%)
Aug 06, 2015	1352	1372	1340	1352	868,762	+0.59(+0.04%)
Aug 05, 2015	1383	1395	1325	1351	2,106,072	+67.22(+5.24%)
Aug 04, 2015	1242	1287	1241	1284	1,241,379	+43.51(+3.51%)
Aug 03, 2015	1250	1250	1225	1240	589,098	-3.09(-0.25%)
Jul 31, 2015	1245	1255	1242	1244	797,514	+21.51(+1.76%)
Jul 30, 2015	1222	1227	1208	1222	523,693	+2.63(+0.22%)
Jul 29, 2015	1203	1222	1195	1219	470,675	+11.34(+0.94%)
Jul 28, 2015	1196	1215	1187	1208	453,100	+22.01(+1.86%)
Jul 27, 2015	1194	1206	1183	1186	562,446	-11.34(-0.95%)
Jul 24, 2015	1215	1219	1190	1197	988,571	-31.54(-2.57%)
Jul 23, 2015	1234	1238	1222	1229	428,642	-5.01(-0.41%)
Jul 22, 2015	1240	1242	1228	1234	360,515	-1.23(-0.10%)
Jul 21, 2015	1249	1251	1230	1235	563,464	-12.71(-1.02%)
Jul 20, 2015	1220	1265	1220	1248	886,813	+31.91(+2.62%)
Jul 17, 2015	1195	1220	1193	1216	938,253	+33.01(+2.79%)
Jul 16, 2015	1179	1185	1174	1183	275,886	+15.45(+1.32%)
Jul 15, 2015	1169	1178	1165	1168	324,554	-3.89(-0.33%)
Jul 14, 2015	1172	1183	1169	1171	322,973	+0.04(+0.00%)
Jul 13, 2015	1151	1174	1149	1171	627,520	+28.20(+2.47%)
Jul 10, 2015	1141	1144	1133	1143	533,337	+17.12(+1.52%)
Jul 09, 2015	1133	1141	1125	1126	638,665	+9.13(+0.82%)
Jul 08, 2015	1134	1142	1116	1117	806,700	-28.07(-2.45%)
Jul 07, 2015	1146	1146	1119	1145	563,772	+3.58(+0.31%)
Jul 06, 2015	1134	1153	1134	1141	464,359	-1.64(-0.14%)
Jul 02, 2015	1153	1143	1143	1143	396,700	-7.28(-0.63%)
Jul 01, 2015	1160	1175	1147	1150	621,617	-1.02(-0.09%)
Jun 30, 2015	1121	1152	1119	1151	1,082,623	+43.64(+3.94%)
Jun 29, 2015	1128	1136	1103	1108	706,973	-33.17(-2.91%)
Jun 26, 2015	1152	1153	1136	1141	611,707	-8.29(-0.72%)
Jun 25, 2015	1158	1161	1149	1149	335,050	-5.73(-0.50%)
Jun 24, 2015	1158	1159	1147	1155	384,585	-1.03(-0.09%)
Jun 23, 2015	1154	1160	1146	1156	429,592	+5.56(+0.48%)
Jun 22, 2015	1161	1162	1144	1150	687,330	-8.07(-0.70%)
Jun 19, 2015	1170	1173	1158	1158	566,807	-15.50(-1.32%)
Jun 18, 2015	1169	1176	1164	1174	597,246	+10.39(+0.89%)
Jun 17, 2015	1178	1182	1163	1164	556,194	-12.63(-1.07%)
Jun 16, 2015	1171	1181	1168	1176	407,670	+0.84(+0.07%)
Jun 15, 2015	1167	1179	1159	1175	461,751	+1.19(+0.10%)
Jun 12, 2015	1183	1182	1171	1174	354,247	-7.76(-0.66%)
Jun 11, 2015	1183	1188	1178	1182	365,522	+1.99(+0.17%)
Jun 10, 2015	1170	1186	1164	1180	550,776	+16.67(+1.43%)
Jun 09, 2015	1161	1168	1157	1163	479,673	-0.78(-0.07%)
Jun 08, 2015	1179	1182	1162	1164	555,361	-14.11(-1.20%)
Jun 05, 2015	1183	1188	1176	1178	421,746	-7.58(-0.64%)
Jun 04, 2015	1184	1198	1183	1186	496,525	-7.97(-0.67%)
Jun 03, 2015	1196	1201	1186	1194	691,627	-2.31(-0.19%)
Jun 02, 2015	1162	1201	1162	1196	1,035,072	+29.36(+2.52%)
Jun 01, 2015	1174	1177	1164	1167	662,508	-5.38(-0.46%)
May 29, 2015	1191	1192	1166	1172	843,121	-18.51(-1.55%)
May 28, 2015	1197	1201	1187	1191	394,943	-7.21(-0.60%)
May 27, 2015	1196	1203	1194	1198	555,742	+1.98(+0.17%)
May 26, 2015	1207	1212	1194	1196	611,443	-12.72(-1.05%)
May 22, 2015	1214	1208	1208	1208	410,000	-4.13(-0.34%)
May 21, 2015	1206	1219	1204	1213	323,294	+4.45(+0.37%)
May 20, 2015	1210	1214	1204	1208	519,451	-5.48(-0.45%)
May 19, 2015	1214	1222	1204	1214	539,533	-3.18(-0.26%)
May 18, 2015	1195	1219	1195	1217	597,081	+18.04(+1.50%)
May 15, 2015	1193	1206	1189	1199	704,150	+8.71(+0.73%)
May 14, 2015	1189	1192	1177	1190	506,503	+12.34(+1.05%)
May 13, 2015	1181	1193	1177	1178	562,803	-5.72(-0.48%)
May 12, 2015	1178	1187	1167	1183	687,203	-2.91(-0.25%)
May 11, 2015	1200	1209	1183	1186	685,868	-18.38(-1.53%)
May 08, 2015	1223	1225	1203	1205	796,795	-8.73(-0.72%)
May 07, 2015	1224	1228	1182	1213	2,163,719	-50.66(-4.01%)
May 06, 2015	1271	1280	1257	1264	1,202,438	+0.83(+0.07%)
May 05, 2015	1262	1273	1253	1263	732,094	-4.14(-0.33%)
May 04, 2015	1264	1281	1261	1267	571,128	+7.03(+0.56%)
May 01, 2015	1249	1261	1244	1260	880,207	+22.62(+1.83%)
Apr 30, 2015	1248	1255	1232	1238	580,952	-10.70(-0.86%)
Apr 29, 2015	1235	1255	1235	1249	533,533	+6.39(+0.51%)
Apr 28, 2015	1250	1254	1239	1242	455,305	-11.08(-0.88%)
Apr 27, 2015	1235	1262	1235	1253	650,639	+20.11(+1.63%)
Apr 24, 2015	1229	1235	1228	1233	599,265	+11.99(+0.98%)
Apr 23, 2015	1209	1223	1208	1221	463,649	+8.20(+0.68%)
Apr 22, 2015	1199	1220	1192	1213	434,571	+18.64(+1.56%)
Apr 21, 2015	1196	1201	1192	1194	361,295	+2.84(+0.24%)
Apr 20, 2015	1191	1202	1187	1191	473,051	+3.89(+0.33%)
Apr 17, 2015	1194	1200	1187	1188	598,097	-18.56(-1.54%)
Apr 16, 2015	1200	1213	1199	1206	518,519	+5.14(+0.43%)
Apr 15, 2015	1206	1210	1199	1201	402,451	-3.76(-0.31%)
Apr 14, 2015	1197	1205	1182	1205	454,463	+4.96(+0.41%)
Apr 13, 2015	1189	1210	1188	1200	484,428	+10.25(+0.86%)
Apr 10, 2015	1187	1192	1181	1190	361,728	+3.50(+0.30%)
Apr 09, 2015	1194	1199	1181	1186	435,246	-6.25(-0.52%)
Apr 08, 2015	1183	1195	1181	1192	342,941	+7.27(+0.61%)
Apr 07, 2015	1190	1195	1184	1185	384,065	-0.03(-0.00%)
Apr 06, 2015	1159	1194	1154	1185	688,940	+24.57(+2.12%)
Apr 02, 2015	1149	1160	1160	1160	541,100	+10.84(+0.94%)
Apr 01, 2015	1164	1168	1146	1150	623,662	-14.55(-1.25%)
Mar 31, 2015	1162	1177	1160	1164	1,011,613	+14.32(+1.25%)
Mar 30, 2015	1143	1156	1142	1150	469,954	+14.64(+1.29%)
Mar 27, 2015	1141	1144	1131	1135	447,029	-5.17(-0.45%)
Mar 26, 2015	1144	1153	1138	1140	525,285	-12.34(-1.07%)
Mar 25, 2015	1173	1177	1151	1153	506,736	-17.02(-1.46%)
Mar 24, 2015	1176	1184	1168	1170	398,023	-11.46(-0.97%)
Mar 23, 2015	1176	1190	1176	1181	460,674	+2.01(+0.17%)
Mar 20, 2015	1190	1194	1179	1179	726,221	+2.85(+0.24%)
Mar 19, 2015	1176	1179	1165	1176	475,606	-5.37(-0.45%)
Mar 18, 2015	1153	1186	1148	1182	888,842	+28.12(+2.44%)
Mar 17, 2015	1152	1163	1144	1154	554,772	-4.87(-0.42%)
Mar 16, 2015	1163	1167	1151	1158	619,763	+0.67(+0.06%)
Mar 13, 2015	1186	1188	1155	1158	813,389	-28.83(-2.43%)
Mar 12, 2015	1187	1195	1176	1187	522,133	+9.05(+0.77%)
Mar 11, 2015	1193	1195	1174	1178	706,070	-13.54(-1.14%)
Mar 10, 2015	1202	1204	1187	1191	788,818	-25.91(-2.13%)
Mar 09, 2015	1215	1221	1202	1217	564,478	+1.01(+0.08%)
Mar 06, 2015	1222	1228	1213	1216	695,454	-15.91(-1.29%)
Mar 05, 2015	1225	1242	1225	1232	501,174	+6.23(+0.51%)
Mar 04, 2015	1234	1239	1224	1226	775,407	-16.36(-1.32%)
Mar 03, 2015	1245	1255	1238	1242	511,390	-7.37(-0.59%)
Mar 02, 2015	1238	1262	1232	1249	692,432	+11.92(+0.96%)
Feb 27, 2015	1241	1246	1235	1237	645,357	-3.77(-0.30%)
Feb 26, 2015	1249	1264	1239	1241	905,529	-9.61(-0.77%)
Feb 25, 2015	1219	1260	1218	1251	1,615,684	+31.07(+2.55%)
Feb 24, 2015	1204	1220	1201	1220	603,744	+12.21(+1.01%)
Feb 23, 2015	1210	1216	1203	1208	869,410	-8.65(-0.71%)
Feb 20, 2015	1217	1230	1217	1216	1,296,792	-1.82(-0.15%)
Feb 19, 2015	1219	1223	1195	1218	2,669,484	+95.06(+8.46%)
Feb 18, 2015	1116	1130	1112	1123	818,712	+2.00(+0.18%)
Feb 17, 2015	1115	1131	1114	1121	900,769	+17.62(+1.60%)
Feb 13, 2015	1100	1103	1103	1103	814,400	+11.42(+1.05%)
Feb 12, 2015	1077	1102	1076	1092	1,199,416	+31.89(+3.01%)
Feb 11, 2015	1064	1068	1051	1060	515,480	+2.44(+0.23%)
Feb 10, 2015	1041	1061	1039	1058	658,371	+24.47(+2.37%)
Feb 09, 2015	1021	1039	1014	1033	492,862	+10.73(+1.05%)
Feb 06, 2015	1028	1030	1007	1022	1,307,357	-22.18(-2.12%)
Feb 05, 2015	1034	1049	1031	1045	660,030	+16.32(+1.59%)
Feb 04, 2015	1036	1042	1026	1028	557,536	-9.27(-0.89%)
Feb 03, 2015	1020	1040	1012	1038	871,446	+24.52(+2.42%)
Feb 02, 2015	1012	1015	994.17	1013	655,208	+3.55(+0.35%)
Jan 30, 2015	1012	1022	1008	1009	928,378	-5.26(-0.52%)
Jan 29, 2015	1008	1016	992.12	1015	759,791	+11.49(+1.15%)
Jan 28, 2015	1024	1024	1002	1003	572,480	-10.61(-1.05%)
Jan 27, 2015	1030	1030	1010	1014	942,549	-28.00(-2.69%)
Jan 26, 2015	1036	1044	1028	1042	508,310	+3.87(+0.37%)
Jan 23, 2015	1048	1048	1033	1038	702,164	-11.69(-1.11%)
Jan 22, 2015	1048	1053	1036	1050	914,319	+4.15(+0.40%)
Jan 21, 2015	1024	1050	1020	1046	732,017	+20.58(+2.01%)
Jan 20, 2015	1016	1028	999.00	1025	699,462	+16.73(+1.66%)
Jan 16, 2015	997.01	1012	990.69	1008	1,004,758	+9.97(+1.00%)
Jan 15, 2015	1041	1042	995.68	998.25	1,453,163	-37.42(-3.61%)
Jan 14, 2015	1026	1040	1022	1036	751,796	-2.15(-0.21%)
Jan 13, 2015	1052	1067	1028	1038	871,487	-2.16(-0.21%)
Jan 12, 2015	1055	1055	1021	1040	1,077,380	-11.98(-1.14%)
Jan 09, 2015	1084	1085	1052	1052	974,431	-30.89(-2.85%)
Jan 08, 2015	1057	1083	1047	1083	1,047,161	+13.28(+1.24%)
Jan 07, 2015	1091	1092	1059	1070	954,991	-10.39(-0.96%)
Jan 06, 2015	1103	1104	1072	1080	1,082,425	-17.62(-1.61%)
Jan 05, 2015	1138	1138	1091	1098	1,052,162	-44.48(-3.89%)
Jan 02, 2015	1144	1149	1132	1142	510,013	+1.85(+0.16%)
Dec 31, 2014	1151	1140	1140	1140	482,500	-8.44(-0.73%)
Dec 30, 2014	1155	1161	1144	1149	357,745	-11.39(-0.98%)
Dec 29, 2014	1155	1170	1151	1160	472,950	+3.82(+0.33%)
Dec 26, 2014	1152	1160	1150	1156	281,232	+6.44(+0.56%)
Dec 24, 2014	1148	1150	1150	1150	166,500	+2.17(+0.19%)
Dec 23, 2014	1156	1159	1141	1148	584,713	-1.77(-0.15%)
Dec 22, 2014	1111	1152	1111	1149	910,219	+39.93(+3.60%)
Dec 19, 2014	1110	1114	1097	1109	1,008,402	+4.87(+0.44%)
Dec 18, 2014	1089	1109	1088	1105	1,229,507	+29.24(+2.72%)
Dec 17, 2014	1050	1078	1043	1075	893,686	+29.50(+2.82%)
Dec 16, 2014	1068	1073	1045	1046	1,112,640	-32.80(-3.04%)
Dec 15, 2014	1107	1112	1077	1079	888,649	-25.35(-2.30%)
Dec 12, 2014	1109	1120	1104	1104	676,646	-10.28(-0.92%)
Dec 11, 2014	1119	1127	1112	1114	546,553	-1.25(-0.11%)
Dec 10, 2014	1132	1137	1112	1116	672,094	-19.66(-1.73%)
Dec 09, 2014	1128	1136	1113	1135	679,556	-0.50(-0.04%)
Dec 08, 2014	1132	1149	1132	1136	593,047	-0.29(-0.03%)
Dec 05, 2014	1141	1143	1131	1136	769,576	-4.14(-0.36%)
Dec 04, 2014	1126	1147	1125	1140	735,763	+9.94(+0.88%)
Dec 03, 2014	1139	1141	1126	1130	654,563	-9.19(-0.81%)
Dec 02, 2014	1145	1148	1131	1139	884,948	-13.84(-1.20%)

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.