Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	1523	1529	1500	1504	375,616	-16.59(-1.09%)
Nov 29, 2016	1529	1533	1515	1520	327,065	-4.80(-0.31%)
Nov 28, 2016	1517	1536	1513	1525	347,219	+3.39(+0.22%)
Nov 25, 2016	1523	1528	1511	1522	174,009	+0.69(+0.05%)
Nov 23, 2016		1521	1521	1521	0	-14.43(-0.94%)
Nov 22, 2016	1530	1536	1526	1535	320,065	+11.24(+0.74%)
Nov 21, 2016	1512	1531	1507	1524	296,310	+16.83(+1.12%)
Nov 18, 2016	1512	1529	1505	1507	426,312	-5.55(-0.37%)
Nov 17, 2016	1503	1531	1500	1513	413,789	+9.67(+0.64%)
Nov 16, 2016	1492	1517	1488	1503	366,911	+5.78(+0.39%)
Nov 15, 2016	1500	1508	1486	1497	669,018	+8.27(+0.56%)
Nov 14, 2016	1540	1542	1482	1489	801,833	-51.47(-3.34%)
Nov 11, 2016	1548	1558	1531	1541	643,516	-13.67(-0.88%)
Nov 10, 2016	1584	1601	1532	1554	1,101,556	-15.94(-1.02%)
Nov 09, 2016	1565	1575	1547	1570	912,686	-7.87(-0.50%)
Nov 08, 2016	1540	1589	1540	1578	1,559,996	+97.80(+6.61%)
Nov 07, 2016	1437	1485	1436	1480	1,391,396	+56.05(+3.94%)
Nov 04, 2016	1429	1442	1422	1424	435,291	-13.82(-0.96%)
Nov 03, 2016	1449	1457	1435	1438	367,655	-7.23(-0.50%)
Nov 02, 2016	1468	1470	1442	1445	540,210	-21.67(-1.48%)
Nov 01, 2016	1474	1480	1454	1467	562,866	-7.23(-0.49%)
Oct 31, 2016	1478	1480	1472	1474	284,405	-0.59(-0.04%)
Oct 28, 2016	1465	1483	1460	1475	600,851	+11.80(+0.81%)
Oct 27, 2016	1475	1480	1461	1463	358,805	-6.14(-0.42%)
Oct 26, 2016	1475	1478	1465	1469	416,798	-9.87(-0.67%)
Oct 25, 2016	1466	1482	1466	1479	365,694	+7.23(+0.49%)
Oct 24, 2016	1478	1480	1465	1472	274,598	+4.41(+0.30%)
Oct 21, 2016	1461	1468	1456	1467	379,658	-0.90(-0.06%)
Oct 20, 2016	1474	1474	1461	1468	300,402	-0.91(-0.06%)
Oct 19, 2016	1457	1475	1455	1469	344,779	+14.23(+0.98%)
Oct 18, 2016	1451	1460	1447	1455	326,060	+17.32(+1.20%)
Oct 17, 2016	1437	1443	1430	1438	263,753	-1.92(-0.13%)
Oct 14, 2016	1450	1456	1435	1440	329,273	-2.95(-0.20%)
Oct 13, 2016	1446	1449	1430	1443	483,873	-12.32(-0.85%)
Oct 12, 2016	1458	1469	1453	1455	288,733	-4.18(-0.29%)
Oct 11, 2016	1470	1476	1455	1459	418,446	-16.16(-1.10%)
Oct 10, 2016	1481	1487	1470	1475	441,838	-4.64(-0.31%)
Oct 07, 2016	1499	1499	1478	1480	414,723	-10.62(-0.71%)
Oct 06, 2016	1493	1497	1485	1490	361,979	-7.14(-0.48%)
Oct 05, 2016	1494	1502	1490	1498	399,188	+8.56(+0.57%)
Oct 04, 2016	1494	1499	1483	1489	386,451	+2.30(+0.15%)
Oct 03, 2016	1464	1490	1459	1487	514,103	+15.23(+1.04%)
Sep 30, 2016	1478	1481	1464	1471	432,449	-1.49(-0.10%)
Sep 29, 2016	1459	1482	1455	1473	652,471	+14.95(+1.03%)
Sep 28, 2016	1459	1462	1449	1458	392,339	+4.54(+0.31%)
Sep 27, 2016	1447	1461	1441	1453	471,870	+6.34(+0.44%)
Sep 26, 2016	1453	1454	1440	1447	327,628	-9.61(-0.66%)
Sep 23, 2016	1465	1465	1452	1457	321,210	-9.11(-0.62%)
Sep 22, 2016	1465	1470	1458	1466	337,806	+1.87(+0.13%)
Sep 21, 2016	1453	1465	1443	1464	412,516	+15.00(+1.04%)
Sep 20, 2016	1458	1460	1440	1449	289,731	+0.94(+0.06%)
Sep 19, 2016	1469	1473	1447	1448	503,035	-11.99(-0.82%)
Sep 16, 2016	1453	1463	1442	1460	740,407	+2.83(+0.19%)
Sep 15, 2016	1432	1459	1426	1457	733,999	+27.84(+1.95%)
Sep 14, 2016	1419	1431	1416	1429	394,022	+13.43(+0.95%)
Sep 13, 2016	1426	1440	1406	1416	524,339	-20.26(-1.41%)
Sep 12, 2016	1403	1443	1403	1436	504,645	+22.31(+1.58%)
Sep 09, 2016	1433	1443	1413	1414	496,124	-31.93(-2.21%)
Sep 08, 2016	1443	1454	1442	1446	350,774	+1.82(+0.13%)
Sep 07, 2016	1435	1447	1430	1444	302,258	+7.05(+0.49%)
Sep 06, 2016	1422	1437	1416	1437	387,261	+14.11(+0.99%)
Sep 02, 2016	1427	1423	1423	1423	263,600	+4.26(+0.30%)
Sep 01, 2016	1422	1424	1409	1419	307,241	+1.86(+0.13%)
Aug 31, 2016	1414	1418	1408	1417	167,289	+0.18(+0.01%)
Aug 30, 2016	1423	1431	1412	1417	199,020	-8.64(-0.61%)
Aug 29, 2016	1423	1434	1420	1425	316,637	+5.40(+0.38%)
Aug 26, 2016	1416	1430	1410	1420	412,011	+4.24(+0.30%)
Aug 25, 2016	1404	1419	1404	1416	309,617	+5.37(+0.38%)
Aug 24, 2016	1419	1430	1404	1410	369,254	-12.29(-0.86%)
Aug 23, 2016	1425	1433	1420	1422	306,488	-1.52(-0.11%)
Aug 22, 2016	1434	1434	1421	1424	405,731	-8.01(-0.56%)
Aug 19, 2016	1438	1443	1428	1432	476,843	-11.07(-0.77%)
Aug 18, 2016	1440	1450	1438	1443	523,477	+15.87(+1.11%)
Aug 17, 2016	1409	1429	1404	1427	479,538	+18.54(+1.32%)
Aug 16, 2016	1398	1410	1392	1409	365,585	+9.50(+0.68%)
Aug 15, 2016	1408	1412	1397	1399	429,164	-8.82(-0.63%)
Aug 12, 2016	1401	1408	1401	1408	282,017	+1.06(+0.08%)
Aug 11, 2016	1409	1416	1405	1407	301,255	+0.64(+0.05%)
Aug 10, 2016	1411	1412	1401	1406	268,372	-0.73(-0.05%)
Aug 09, 2016	1405	1409	1398	1407	428,145	+2.01(+0.14%)
Aug 08, 2016	1416	1419	1402	1405	636,905	-9.22(-0.65%)
Aug 05, 2016	1435	1435	1407	1414	1,456,551	+54.23(+3.99%)
Aug 04, 2016	1358	1364	1344	1360	1,318,641	-11.15(-0.81%)
Aug 03, 2016	1342	1377	1336	1371	861,815	+25.76(+1.91%)
Aug 02, 2016	1353	1363	1326	1345	597,159	-10.70(-0.79%)
Aug 01, 2016	1354	1364	1342	1356	547,905	+5.27(+0.39%)
Jul 29, 2016	1315	1354	1313	1351	1,413,587	+24.71(+1.86%)
Jul 28, 2016	1310	1330	1310	1326	500,355	+1.62(+0.12%)
Jul 27, 2016	1319	1340	1315	1324	482,154	-0.05(-0.00%)
Jul 26, 2016	1323	1331	1316	1325	456,085	+2.86(+0.22%)
Jul 25, 2016	1330	1331	1305	1322	592,841	-5.73(-0.43%)
Jul 22, 2016	1336	1337	1323	1327	405,747	-5.10(-0.38%)
Jul 21, 2016	1349	1351	1326	1332	523,119	-20.33(-1.50%)
Jul 20, 2016	1330	1363	1324	1353	650,081	+25.83(+1.95%)
Jul 19, 2016	1332	1339	1325	1327	381,864	-14.36(-1.07%)
Jul 18, 2016	1332	1349	1328	1341	300,251	+10.79(+0.81%)
Jul 15, 2016	1328	1334	1323	1331	562,035	-15.61(-1.16%)
Jul 14, 2016	1345	1351	1340	1346	290,495	+7.53(+0.56%)
Jul 13, 2016	1342	1360	1338	1339	351,473	-6.78(-0.50%)
Jul 12, 2016	1362	1367	1334	1345	489,838	-5.60(-0.41%)
Jul 11, 2016	1343	1361	1341	1351	648,151	+21.57(+1.62%)
Jul 08, 2016	1307	1331	1297	1329	713,010	+32.20(+2.48%)
Jul 07, 2016	1290	1306	1290	1297	494,938	+22.23(+1.74%)
Jul 05, 2016	1260	1275	1246	1275	568,763	+7.66(+0.60%)
Jul 01, 2016	1249	1267	1267	1267	644,100	+18.96(+1.52%)
Jun 30, 2016	1271	1276	1240	1248	921,089	+9.00(+0.73%)
Jun 29, 2016	1220	1249	1216	1239	778,397	+35.16(+2.92%)
Jun 28, 2016	1218	1236	1189	1204	1,205,872	+18.20(+1.53%)
Jun 27, 2016	1220	1234	1148	1186	1,759,959	-46.09(-3.74%)
Jun 24, 2016	1294	1310	1217	1232	3,179,187	-158.06(-11.37%)
Jun 23, 2016	1374	1394	1371	1390	678,603	+30.10(+2.21%)
Jun 22, 2016	1373	1374	1352	1360	684,845	+17.05(+1.27%)
Jun 21, 2016	1344	1351	1329	1343	453,436	+1.09(+0.08%)
Jun 20, 2016	1324	1360	1322	1342	723,182	+32.72(+2.50%)
Jun 17, 2016	1324	1324	1304	1309	536,430	-14.65(-1.11%)
Jun 16, 2016	1304	1335	1303	1324	629,057	+18.47(+1.41%)
Jun 15, 2016	1306	1319	1302	1305	490,858	+1.32(+0.10%)
Jun 14, 2016	1311	1321	1291	1304	527,348	-11.37(-0.86%)
Jun 13, 2016	1314	1338	1313	1315	415,529	-3.43(-0.26%)
Jun 10, 2016	1328	1331	1315	1319	479,558	-21.17(-1.58%)
Jun 09, 2016	1347	1351	1336	1340	450,659	-14.76(-1.09%)
Jun 08, 2016	1360	1369	1352	1355	495,073	-5.17(-0.38%)
Jun 07, 2016	1348	1374	1345	1360	865,528	+10.90(+0.81%)
Jun 06, 2016	1303	1352	1299	1349	842,668	+47.39(+3.64%)
Jun 03, 2016	1281	1304	1276	1302	596,705	+11.71(+0.91%)
Jun 02, 2016	1279	1290	1272	1290	447,311	+12.00(+0.94%)
Jun 01, 2016	1259	1283	1250	1278	755,605	+13.67(+1.08%)
May 31, 2016	1278	1286	1255	1264	784,182	-8.67(-0.68%)
May 27, 2016	1267	1273	1273	1273	307,100	+3.98(+0.31%)
May 26, 2016	1271	1280	1262	1269	330,509	-1.16(-0.09%)
May 25, 2016	1259	1277	1251	1270	344,877	+13.55(+1.08%)
May 24, 2016	1238	1263	1237	1257	391,922	+19.14(+1.55%)
May 23, 2016	1246	1254	1235	1237	400,362	-11.80(-0.94%)
May 20, 2016	1254	1259	1246	1249	445,667	-1.02(-0.08%)
May 19, 2016	1251	1259	1234	1250	549,244	-16.96(-1.34%)
May 18, 2016	1271	1288	1255	1267	379,266	-10.75(-0.84%)
May 17, 2016	1285	1296	1274	1278	456,948	-5.45(-0.42%)
May 16, 2016	1282	1289	1269	1283	432,601	+4.83(+0.38%)
May 13, 2016	1274	1289	1271	1279	482,939	-3.61(-0.28%)
May 12, 2016	1273	1290	1270	1282	706,540	+14.94(+1.18%)
May 11, 2016	1267	1274	1260	1267	497,654	-0.96(-0.08%)
May 10, 2016	1253	1275	1251	1268	540,006	+23.35(+1.88%)
May 09, 2016	1250	1253	1231	1245	425,856	-5.18(-0.41%)
May 06, 2016	1231	1253	1231	1250	572,543	+9.25(+0.75%)
May 05, 2016	1254	1264	1239	1241	817,563	-12.19(-0.97%)
May 04, 2016	1258	1266	1205	1253	2,884,469	-101.60(-7.50%)
May 03, 2016	1346	1359	1335	1355	860,390	-2.05(-0.15%)
May 02, 2016	1349	1359	1325	1357	508,760	+13.03(+0.97%)
Apr 29, 2016	1332	1368	1332	1344	1,018,017	+26.07(+1.98%)
Apr 28, 2016	1330	1356	1310	1318	743,084	-36.15(-2.67%)
Apr 27, 2016	1332	1357	1327	1354	395,703	+19.79(+1.48%)
Apr 26, 2016	1334	1337	1321	1334	320,250	-1.32(-0.10%)
Apr 25, 2016	1332	1341	1323	1335	393,904	-3.23(-0.24%)
Apr 22, 2016	1331	1350	1331	1338	527,039	-1.50(-0.11%)
Apr 21, 2016	1343	1357	1337	1340	269,618	-10.00(-0.74%)
Apr 20, 2016	1347	1364	1338	1350	416,722	+4.22(+0.31%)
Apr 19, 2016	1360	1360	1333	1346	435,046	-7.59(-0.56%)
Apr 18, 2016	1329	1369	1329	1353	638,852	+21.47(+1.61%)
Apr 15, 2016	1334	1335	1321	1332	479,526	-4.49(-0.34%)
Apr 14, 2016	1323	1340	1319	1336	520,162	+18.63(+1.41%)
Apr 13, 2016	1310	1330	1300	1318	605,677	+17.48(+1.34%)
Apr 12, 2016	1269	1305	1255	1300	449,572	+35.65(+2.82%)
Apr 11, 2016	1282	1288	1263	1265	294,598	-9.52(-0.75%)
Apr 08, 2016	1283	1284	1271	1274	300,888	-2.35(-0.18%)
Apr 07, 2016	1291	1292	1271	1276	389,136	-16.51(-1.28%)
Apr 06, 2016	1280	1295	1273	1293	280,800	+13.93(+1.09%)
Apr 05, 2016	1270	1288	1266	1279	373,157	-2.68(-0.21%)
Apr 04, 2016	1298	1298	1276	1282	357,164	-17.94(-1.38%)
Apr 01, 2016	1278	1302	1273	1300	567,945	+10.74(+0.83%)
Mar 31, 2016	1312	1315	1289	1289	488,678	-28.07(-2.13%)
Mar 30, 2016	1317	1323	1311	1317	376,741	+9.14(+0.70%)
Mar 29, 2016	1281	1314	1281	1308	427,654	+20.86(+1.62%)
Mar 28, 2016	1301	1305	1272	1287	454,141	-14.16(-1.09%)
Mar 24, 2016	1300	1301	1301	1301	383,700	-4.92(-0.38%)
Mar 23, 2016	1323	1324	1300	1306	447,934	-13.30(-1.01%)
Mar 22, 2016	1311	1328	1306	1319	840,767	-31.10(-2.30%)
Mar 21, 2016	1341	1351	1333	1351	256,773	+6.29(+0.47%)
Mar 18, 2016	1353	1362	1338	1344	473,016	-2.64(-0.20%)
Mar 17, 2016	1342	1356	1337	1347	390,104	-4.13(-0.31%)
Mar 16, 2016	1328	1358	1325	1351	536,150	+18.86(+1.42%)
Mar 15, 2016	1315	1339	1315	1332	383,006	+6.40(+0.48%)
Mar 14, 2016	1320	1341	1318	1326	490,886	-1.14(-0.09%)
Mar 11, 2016	1307	1328	1301	1327	649,020	+33.10(+2.56%)
Mar 10, 2016	1296	1306	1274	1294	431,127	+1.88(+0.15%)
Mar 09, 2016	1280	1292	1263	1292	443,079	+9.12(+0.71%)
Mar 08, 2016	1284	1299	1284	1283	420,433	-8.66(-0.67%)
Mar 07, 2016	1281	1296	1281	1291	504,768	-6.28(-0.48%)
Mar 04, 2016	1307	1309	1286	1298	601,417	-5.33(-0.41%)
Mar 03, 2016	1297	1306	1289	1303	446,807	+1.67(+0.13%)
Mar 02, 2016	1297	1302	1282	1301	469,801	+5.45(+0.42%)
Mar 01, 2016	1284	1297	1278	1296	570,650	+30.71(+2.43%)
Feb 29, 2016	1250	1283	1248	1265	727,864	+10.94(+0.87%)
Feb 26, 2016	1269	1273	1244	1254	614,650	-9.14(-0.72%)
Feb 25, 2016	1263	1272	1247	1263	728,966	-0.80(-0.06%)
Feb 24, 2016	1248	1265	1223	1264	774,210	+2.32(+0.18%)
Feb 23, 2016	1278	1288	1259	1262	617,765	-26.53(-2.06%)
Feb 22, 2016	1287	1291	1268	1288	827,378	+4.68(+0.36%)
Feb 19, 2016	1238	1285	1237	1284	1,052,541	+31.79(+2.54%)
Feb 18, 2016	1245	1257	1236	1252	1,059,976	+16.39(+1.33%)
Feb 17, 2016	1245	1247	1220	1236	2,381,682	+124.88(+11.24%)
Feb 16, 2016	1076	1116	1072	1111	1,118,837	+52.67(+4.98%)
Feb 12, 2016	1067	1058	1058	1058	811,600	+2.77(+0.26%)
Feb 11, 2016	1054	1064	1029	1055	1,036,194	+22.47(+2.18%)
Feb 10, 2016	1005	1048	1002	1033	969,736	+41.48(+4.18%)
Feb 09, 2016	958.43	991.86	954.02	991.29	1,043,810	+17.49(+1.80%)
Feb 08, 2016	996.49	1000	954.83	973.80	1,193,964	-41.75(-4.11%)
Feb 05, 2016	1063	1064	1011	1016	1,036,315	-53.55(-5.01%)
Feb 04, 2016	1045	1074	1023	1069	766,561	+19.94(+1.90%)
Feb 03, 2016	1070	1072	1020	1049	793,914	-17.63(-1.65%)
Feb 02, 2016	1070	1084	1057	1067	680,128	-18.08(-1.67%)
Feb 01, 2016	1063	1095	1056	1085	613,274	+19.90(+1.87%)
Jan 29, 2016	1045	1075	1030	1065	873,601	+21.84(+2.09%)
Jan 28, 2016	1059	1060	1016	1043	1,128,186	-0.57(-0.05%)
Jan 27, 2016	1080	1093	1038	1044	1,173,211	-67.84(-6.10%)
Jan 26, 2016	1097	1125	1070	1112	744,186	+13.61(+1.24%)
Jan 25, 2016	1117	1127	1098	1098	427,736	-20.18(-1.80%)
Jan 22, 2016	1112	1127	1104	1118	736,024	+28.97(+2.66%)
Jan 21, 2016	1084	1111	1067	1089	543,260	+7.81(+0.72%)
Jan 20, 2016	1075	1099	1039	1081	1,062,876	-13.17(-1.20%)
Jan 19, 2016	1099	1117	1078	1094	679,921	+7.76(+0.71%)
Jan 15, 2016	1076	1087	1087	1087	1,076,600	-34.64(-3.09%)
Jan 14, 2016	1098	1137	1065	1121	1,160,286	+22.48(+2.05%)
Jan 13, 2016	1156	1157	1076	1099	1,136,626	-50.02(-4.35%)
Jan 12, 2016	1142	1160	1133	1149	798,179	+12.64(+1.11%)
Jan 11, 2016	1136	1148	1120	1136	634,790	-0.68(-0.06%)
Jan 08, 2016	1173	1182	1135	1137	1,023,037	-30.23(-2.59%)
Jan 07, 2016	1172	1194	1154	1167	1,091,822	-29.52(-2.47%)
Jan 06, 2016	1186	1212	1185	1197	561,240	-13.98(-1.15%)
Jan 05, 2016	1236	1247	1201	1211	895,344	-34.68(-2.78%)
Jan 04, 2016	1256	1259	1228	1245	767,625	-29.58(-2.32%)
Dec 31, 2015	1286	1275	1275	1275	337,700	-14.21(-1.10%)
Dec 30, 2015	1299	1302	1288	1289	272,964	-13.24(-1.02%)
Dec 29, 2015	1278	1304	1277	1302	404,786	+29.44(+2.31%)
Dec 28, 2015	1267	1275	1253	1273	266,442	-0.11(-0.01%)
Dec 24, 2015	1278	1273	1273	1273	159,300	-5.98(-0.47%)
Dec 23, 2015	1284	1285	1267	1279	268,699	+1.56(+0.12%)
Dec 22, 2015	1283	1283	1266	1277	303,264	+1.78(+0.14%)
Dec 21, 2015	1293	1300	1264	1276	464,461	-9.96(-0.77%)
Dec 18, 2015	1306	1313	1284	1286	882,232	-28.07(-2.14%)
Dec 17, 2015	1342	1342	1313	1314	504,858	-18.57(-1.39%)
Dec 16, 2015	1333	1337	1315	1332	412,210	+8.58(+0.65%)
Dec 15, 2015	1304	1331	1302	1324	709,200	+25.85(+1.99%)
Dec 14, 2015	1289	1302	1276	1298	369,372	+12.55(+0.98%)
Dec 11, 2015	1291	1300	1282	1285	535,879	-21.17(-1.62%)
Dec 10, 2015	1300	1307	1287	1306	461,747	+11.51(+0.89%)
Dec 09, 2015	1301	1315	1285	1295	384,325	-8.98(-0.69%)
Dec 08, 2015	1288	1310	1281	1304	339,080	+1.55(+0.12%)
Dec 07, 2015	1300	1310	1293	1302	409,736	+1.94(+0.15%)
Dec 04, 2015	1284	1303	1284	1300	556,281	+20.40(+1.59%)
Dec 03, 2015	1284	1295	1271	1280	666,709	+4.64(+0.36%)
Dec 02, 2015	1287	1297	1272	1275	426,318	-7.06(-0.55%)

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.