Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	2504	2656	2465	2616	60	+68.16(+2.68%)
Jan 28, 2016	2592	2616	2480	2548	41	+3.84(+0.15%)
Jan 27, 2016	2648	2704	2536	2544	43	-160.00(-5.92%)
Jan 26, 2016	2800	2855	2688	2704	91	-96.00(-3.43%)
Jan 25, 2016	2912	3112	2792	2800	22	-120.00(-4.11%)
Jan 22, 2016	2944	3120	2768	2920	95	-15.20(-0.52%)
Jan 21, 2016	3400	3400	2640	2935	127	-488.80(-14.28%)
Jan 20, 2016	3264	3472	3088	3424	193	+144.00(+4.39%)
Jan 19, 2016	3448	3448	3192	3280	222	-120.00(-3.53%)
Jan 15, 2016	3232	3400	3400	3400	66	-120.00(-3.41%)
Jan 14, 2016	3400	3528	3368	3520	51	+16.00(+0.46%)
Jan 13, 2016	3512	3552	3416	3504	72	-8.00(-0.23%)
Jan 12, 2016	3504	3616	3436	3512	111	+24.00(+0.69%)
Jan 11, 2016	3440	3504	3328	3488	216	+128.00(+3.81%)
Jan 08, 2016	3360	3464	3282	3360	131	-16.00(-0.47%)
Jan 07, 2016	3200	3456	3200	3376	183	+0.00(+0.00%)
Jan 06, 2016	3480	3528	3328	3376	54	-180.00(-5.06%)
Jan 05, 2016	3368	3600	3368	3556	14	+14.00(+0.40%)
Jan 04, 2016	3696	3696	3536	3542	30	-258.00(-6.79%)
Dec 31, 2015	3688	3800	3800	3800	54	+72.00(+1.93%)
Dec 30, 2015	3800	3848	3680	3728	42	-96.00(-2.51%)
Dec 29, 2015	3931	4000	3792	3824	39	-16.00(-0.42%)
Dec 28, 2015	3792	3880	3792	3840	18	-16.00(-0.41%)
Dec 24, 2015	3856	3856	3856	3856	25	+16.00(+0.42%)
Dec 23, 2015	4104	4144	3816	3840	36	-208.00(-5.14%)
Dec 22, 2015	4160	4280	3920	4048	203	-80.00(-1.94%)
Dec 21, 2015	3936	4216	3920	4128	143	+192.00(+4.88%)
Dec 18, 2015	4040	4136	3848	3936	137	-144.00(-3.53%)
Dec 17, 2015	4000	4080	3648	4080	189	+168.00(+4.29%)
Dec 16, 2015	3320	4056	3157	3912	372	+800.00(+25.71%)
Dec 15, 2015	2568	3256	2568	3112	287	+656.00(+26.71%)
Dec 14, 2015	2528	2560	2400	2456	78	-96.00(-3.76%)
Dec 11, 2015	2632	2728	2536	2552	19	-128.00(-4.78%)
Dec 10, 2015	2816	2816	2672	2680	29	-116.00(-4.15%)
Dec 09, 2015	2766	2856	2766	2796	23	-32.00(-1.13%)
Dec 08, 2015	2784	2904	2760	2828	33	-44.00(-1.53%)
Dec 07, 2015	2960	2960	2760	2872	54	-136.00(-4.52%)
Dec 04, 2015	3019	3064	2957	3008	20	+24.00(+0.80%)
Dec 03, 2015	3095	3095	2968	2984	26	+8.00(+0.27%)
Dec 02, 2015	3120	3120	2968	2976	20	-152.00(-4.86%)
Dec 01, 2015	3368	3368	3056	3128	62	-192.00(-5.78%)
Nov 30, 2015	3392	3528	3320	3320	32	-64.00(-1.89%)
Nov 27, 2015	3288	3398	3288	3384	5	+48.00(+1.44%)
Nov 25, 2015	3200	3336	3336	3336	23	+175.36(+5.55%)
Nov 24, 2015	3136	3216	3136	3161	11	-7.36(-0.23%)
Nov 23, 2015	3032	3184	2976	3168	34	+160.00(+5.32%)
Nov 20, 2015	3128	3128	2952	3008	27	-40.00(-1.31%)
Nov 19, 2015	3136	3168	2984	3048	33	-104.00(-3.30%)
Nov 18, 2015	2992	3184	2720	3152	130	+192.00(+6.49%)
Nov 17, 2015	3152	3152	2949	2960	134	-224.00(-7.04%)
Nov 16, 2015	3360	3360	3120	3184	162	-196.00(-5.80%)
Nov 13, 2015	3280	3488	3112	3380	121	+76.00(+2.30%)
Nov 12, 2015	3360	3368	3256	3304	54	-48.00(-1.43%)
Nov 11, 2015	3272	3432	3240	3352	112	+112.00(+3.46%)
Nov 10, 2015	3200	3280	3168	3240	98	+48.00(+1.50%)
Nov 09, 2015	3240	3243	3088	3192	91	-40.00(-1.24%)
Nov 06, 2015	3264	3280	3048	3232	210	+8.00(+0.25%)
Nov 05, 2015	3240	3280	3104	3224	156	-32.00(-0.98%)
Nov 04, 2015	3528	3552	3089	3256	179	-256.00(-7.29%)
Nov 03, 2015	3256	3528	3256	3512	205	+248.00(+7.60%)
Nov 02, 2015	3256	3320	3200	3264	224	+16.00(+0.49%)
Oct 30, 2015	3280	3344	3216	3248	144	-72.00(-2.17%)
Oct 29, 2015	3312	3384	3192	3320	121	+48.00(+1.47%)
Oct 28, 2015	3320	3352	3240	3272	206	-16.00(-0.49%)
Oct 27, 2015	3328	3352	3280	3288	226	-40.00(-1.20%)
Oct 26, 2015	3304	3352	3296	3328	160	+47.92(+1.46%)
Oct 23, 2015	3280	3328	3208	3280	137	+16.08(+0.49%)
Oct 22, 2015	3336	3376	3240	3264	228	-72.00(-2.16%)
Oct 21, 2015	3504	3512	3280	3336	210	-152.00(-4.36%)
Oct 20, 2015	3576	3648	3464	3488	220	-112.00(-3.11%)
Oct 19, 2015	3584	3704	3544	3600	68	-16.00(-0.44%)
Oct 16, 2015	3568	3624	3552	3616	35	+16.00(+0.44%)
Oct 15, 2015	3608	3720	3568	3600	139	+32.00(+0.90%)
Oct 14, 2015	3600	3680	3496	3568	77	-32.00(-0.89%)
Oct 13, 2015	3496	3688	3496	3600	110	+32.00(+0.90%)
Oct 12, 2015	3504	3608	3448	3568	59	+88.00(+2.53%)
Oct 09, 2015	3376	3512	3376	3480	51	+88.00(+2.59%)
Oct 08, 2015	3344	3416	3304	3392	33	+64.00(+1.92%)
Oct 07, 2015	3360	3360	3272	3328	33	-64.00(-1.89%)
Oct 06, 2015	3280	3440	3248	3392	60	+112.00(+3.41%)
Oct 05, 2015	3312	3376	3155	3280	46	+24.00(+0.74%)
Oct 02, 2015	3192	3288	3096	3256	156	+56.00(+1.75%)
Oct 01, 2015	3552	3560	3160	3200	195	-360.00(-10.11%)
Sep 30, 2015	3400	3576	3200	3560	74	+136.00(+3.97%)
Sep 29, 2015	3360	3592	3280	3424	77	+80.00(+2.39%)
Sep 28, 2015	3320	3424	3120	3344	98	+0.00(+0.00%)
Sep 25, 2015	3664	3664	3304	3344	87	-312.00(-8.53%)
Sep 24, 2015	3640	3680	3536	3656	71	+8.00(+0.22%)
Sep 23, 2015	3776	3792	3648	3648	25	-160.00(-4.20%)
Sep 22, 2015	3840	3855	3721	3808	29	-40.00(-1.04%)
Sep 21, 2015	4000	4008	3744	3848	96	-104.00(-2.63%)
Sep 18, 2015	3920	4152	3856	3952	152	+80.00(+2.07%)
Sep 17, 2015	3856	3976	3840	3872	48	+16.00(+0.41%)
Sep 16, 2015	3848	3944	3840	3856	18	-71.92(-1.83%)
Sep 15, 2015	3904	3960	3872	3928	27	+71.92(+1.87%)
Sep 14, 2015	3920	3920	3808	3856	55	-64.00(-1.63%)
Sep 11, 2015	3968	4120	3800	3920	51	-144.00(-3.54%)
Sep 10, 2015	3896	4080	3888	4064	15	+96.00(+2.42%)
Sep 09, 2015	4024	4096	3920	3968	49	-40.00(-1.00%)
Sep 08, 2015	3904	4016	3856	4008	38	-32.00(-0.79%)
Sep 04, 2015	3880	4040	4040	4040	12	+136.00(+3.48%)
Sep 03, 2015	3915	3952	3832	3904	20	+56.00(+1.46%)
Sep 02, 2015	3960	3960	3688	3848	34	-86.40(-2.20%)
Sep 01, 2015	3920	4008	3864	3934	30	+6.40(+0.16%)
Aug 31, 2015	4096	4096	3928	3928	31	-192.00(-4.66%)
Aug 28, 2015	4080	4160	4040	4120	15	+104.00(+2.59%)
Aug 27, 2015	3952	4112	3952	4016	33	-32.00(-0.79%)
Aug 26, 2015	4080	4080	3560	4048	53	+8.00(+0.20%)
Aug 25, 2015	4128	4128	3888	4040	34	+16.00(+0.40%)
Aug 24, 2015	4056	4066	3552	4024	82	-40.00(-0.98%)
Aug 21, 2015	3984	4144	3896	4064	50	+96.00(+2.42%)
Aug 20, 2015	4320	4320	3872	3968	65	-176.00(-4.25%)
Aug 19, 2015	4408	4592	4040	4144	116	-176.00(-4.07%)
Aug 18, 2015	4360	4640	4152	4320	199	+7.52(+0.17%)
Aug 17, 2015	3704	4336	3680	4312	234	+664.48(+18.21%)
Aug 14, 2015	3720	3810	3584	3648	62	-48.00(-1.30%)
Aug 13, 2015	3874	3904	3696	3696	42	-160.00(-4.15%)
Aug 12, 2015	3920	3928	3776	3856	51	-64.00(-1.63%)
Aug 11, 2015	3840	3936	3840	3920	50	+184.00(+4.93%)
Aug 10, 2015	3688	3800	3688	3736	31	+88.00(+2.41%)
Aug 07, 2015	3577	3752	3577	3648	13	+16.00(+0.44%)
Aug 06, 2015	3624	3848	3620	3632	38	-126.40(-3.36%)
Aug 05, 2015	3728	3776	3640	3758	26	+86.40(+2.35%)
Aug 04, 2015	3800	3800	3408	3672	59	-108.00(-2.86%)
Aug 03, 2015	3856	3888	3560	3780	102	-148.00(-3.77%)
Jul 31, 2015	3920	4000	3876	3928	17	-24.00(-0.61%)
Jul 30, 2015	4040	4112	3920	3952	27	-132.16(-3.24%)
Jul 29, 2015	4000	4104	4000	4084	14	+58.56(+1.45%)
Jul 28, 2015	3920	4050	3920	4026	13	+105.60(+2.69%)
Jul 27, 2015	3880	3992	3840	3920	21	-16.00(-0.41%)
Jul 24, 2015	4120	4160	3848	3936	51	-264.00(-6.29%)
Jul 23, 2015	4128	4248	4112	4200	12	+24.00(+0.57%)
Jul 22, 2015	4016	4197	4000	4176	18	+152.00(+3.78%)
Jul 21, 2015	4024	4152	3920	4024	39	+32.00(+0.80%)
Jul 20, 2015	4160	4160	3928	3992	55	-192.00(-4.59%)
Jul 17, 2015	4272	4344	4016	4184	94	+80.00(+1.95%)
Jul 16, 2015	4104	4222	4056	4104	48	+80.00(+1.99%)
Jul 15, 2015	4320	4520	4016	4024	101	-248.00(-5.81%)
Jul 14, 2015	4273	4280	4120	4272	90	+96.00(+2.30%)
Jul 13, 2015	4128	4568	4000	4176	44	+64.00(+1.56%)
Jul 10, 2015	4224	4352	4088	4112	45	-16.00(-0.39%)
Jul 09, 2015	4026	4128	4000	4128	24	+104.00(+2.58%)
Jul 08, 2015	4228	4228	3960	4024	52	-216.00(-5.09%)
Jul 07, 2015	4184	4296	4104	4240	26	-48.00(-1.12%)
Jul 06, 2015	4432	4520	4120	4288	69	-88.00(-2.01%)
Jul 02, 2015	4184	4376	4376	4376	47	+248.00(+6.01%)
Jul 01, 2015	4232	4466	4064	4128	67	-72.00(-1.71%)
Jun 30, 2015	4400	4528	4168	4200	87	-176.00(-4.02%)
Jun 29, 2015	4560	4560	4144	4376	107	-144.00(-3.19%)
Jun 26, 2015	4200	4688	4016	4520	203	+280.00(+6.60%)
Jun 25, 2015	4120	4248	3968	4240	42	+80.00(+1.92%)
Jun 24, 2015	4192	4224	4008	4160	69	+144.00(+3.59%)
Jun 23, 2015	4200	4400	3920	4016	163	-104.00(-2.52%)
Jun 22, 2015	3728	4120	3584	4120	121	+264.00(+6.85%)
Jun 19, 2015	3760	3944	3520	3856	120	+56.00(+1.47%)
Jun 18, 2015	3752	3880	3635	3800	33	+144.00(+3.94%)
Jun 17, 2015	4032	4032	3640	3656	46	-208.00(-5.38%)
Jun 16, 2015	4000	4120	3760	3864	126	-48.00(-1.23%)
Jun 15, 2015	3880	4119	3600	3912	105	+16.00(+0.41%)
Jun 12, 2015	3400	3992	3360	3896	125	+608.00(+18.49%)
Jun 11, 2015	3296	3328	3272	3288	14	-40.00(-1.20%)
Jun 10, 2015	3240	3360	3200	3328	23	+88.00(+2.72%)
Jun 09, 2015	3368	3368	3136	3240	64	-72.00(-2.17%)
Jun 08, 2015	3400	3432	3293	3312	68	-79.92(-2.36%)
Jun 05, 2015	3544	3544	3248	3392	259	-152.08(-4.29%)
Jun 04, 2015	3600	3600	3480	3544	21	-56.00(-1.56%)
Jun 03, 2015	3776	3800	3448	3600	56	-112.00(-3.02%)
Jun 02, 2015	3768	3896	3600	3712	51	-88.00(-2.32%)
Jun 01, 2015	3832	3896	3800	3800	15	-72.00(-1.86%)
May 29, 2015	3816	3904	3784	3872	15	+88.00(+2.33%)
May 28, 2015	3976	3976	3732	3784	21	-20.80(-0.55%)
May 27, 2015	3928	3928	3672	3805	37	-67.20(-1.74%)
May 26, 2015	4040	4040	3792	3872	30	-185.84(-4.58%)
May 22, 2015	4048	4058	4058	4058	16	+9.84(+0.24%)
May 21, 2015	3957	4072	3840	4048	21	+208.00(+5.42%)
May 20, 2015	3936	3936	3696	3840	55	+120.00(+3.23%)
May 19, 2015	3688	3833	3504	3720	99	-3.20(-0.09%)
May 18, 2015	3728	3912	3688	3723	44	-180.80(-4.63%)
May 15, 2015	3912	4120	3762	3904	20	-56.00(-1.41%)
May 14, 2015	3920	4040	3840	3960	10	+24.00(+0.61%)
May 13, 2015	3928	4008	3920	3936	14	-144.00(-3.53%)
May 12, 2015	4000	4112	3752	4080	58	-50.96(-1.23%)
May 11, 2015	3864	4156	3800	4131	59	+218.96(+5.60%)
May 08, 2015	3768	4024	3754	3912	23	+136.00(+3.60%)
May 07, 2015	3888	3904	3696	3776	35	-152.00(-3.87%)
May 06, 2015	4000	4028	3440	3928	265	-88.00(-2.19%)
May 05, 2015	4240	4336	4008	4016	34	-152.00(-3.65%)
May 04, 2015	4048	4400	4048	4168	55	+80.00(+1.96%)
May 01, 2015	4232	4232	4016	4088	28	-128.00(-3.04%)
Apr 30, 2015	4160	4216	4040	4216	40	+80.00(+1.93%)
Apr 29, 2015	4208	4400	4088	4136	97	-48.00(-1.15%)
Apr 28, 2015	4152	4304	4032	4184	80	+64.00(+1.55%)
Apr 27, 2015	4304	4520	4120	4120	145	-176.00(-4.10%)
Apr 24, 2015	4160	4352	4088	4296	50	+72.00(+1.70%)
Apr 23, 2015	4304	4400	4223	4224	66	-92.96(-2.15%)
Apr 22, 2015	4296	4584	4096	4317	60	-35.04(-0.81%)
Apr 21, 2015	4368	4576	4192	4352	46	-8.08(-0.19%)
Apr 20, 2015	4432	4480	4200	4360	97	-63.92(-1.44%)
Apr 17, 2015	4552	4552	4313	4424	54	-56.00(-1.25%)
Apr 16, 2015	4682	4682	4336	4480	200	-232.00(-4.92%)
Apr 15, 2015	4752	4992	4617	4712	335	+8.00(+0.17%)
Apr 14, 2015	4792	4840	4512	4704	209	-40.00(-0.84%)
Apr 13, 2015	4512	4768	4406	4744	176	+280.00(+6.27%)
Apr 10, 2015	4592	4592	4336	4464	81	-72.00(-1.59%)
Apr 09, 2015	4696	4759	4442	4536	160	-152.00(-3.24%)
Apr 08, 2015	4296	4688	4296	4688	131	+368.00(+8.52%)
Apr 07, 2015	4608	4912	4216	4320	304	-168.00(-3.74%)
Apr 06, 2015	4432	4800	4352	4488	293	+8.00(+0.18%)
Apr 02, 2015	4688	4480	4480	4480	455	-184.00(-3.95%)
Apr 01, 2015	4144	4680	4040	4664	173	+544.00(+13.20%)
Mar 31, 2015	3760	4384	3760	4120	305	+248.00(+6.40%)
Mar 30, 2015	4176	4176	3776	3872	63	-80.00(-2.02%)
Mar 27, 2015	3808	4240	3808	3952	66	+160.00(+4.22%)
Mar 26, 2015	3824	3824	3600	3792	44	-88.00(-2.27%)
Mar 25, 2015	4032	4032	3664	3880	87	-98.24(-2.47%)
Mar 24, 2015	4032	4131	3920	3978	40	-77.76(-1.92%)
Mar 23, 2015	4280	4280	3896	4056	68	+40.00(+1.00%)
Mar 20, 2015	3952	4152	3848	4016	280	+48.00(+1.21%)
Mar 19, 2015	3848	4176	3848	3968	76	+48.00(+1.22%)
Mar 18, 2015	4080	4288	3664	3920	103	-104.00(-2.58%)
Mar 17, 2015	4416	4560	3760	4024	338	-264.00(-6.16%)
Mar 16, 2015	4832	4904	4280	4288	273	-352.00(-7.59%)
Mar 13, 2015	4480	4872	4368	4640	209	+224.00(+5.07%)
Mar 12, 2015	4360	4592	4264	4416	77	+64.00(+1.47%)
Mar 11, 2015	4352	4592	4144	4352	155	+72.00(+1.68%)
Mar 10, 2015	4520	4680	4176	4280	336	-144.00(-3.25%)
Mar 09, 2015	3760	4560	3616	4424	466	+736.00(+19.96%)
Mar 06, 2015	3520	3808	3519	3688	87	+224.00(+6.47%)
Mar 05, 2015	3320	3493	3320	3464	56	+80.00(+2.36%)
Mar 04, 2015	3440	3440	3216	3384	57	-72.00(-2.08%)
Mar 03, 2015	3520	3558	3400	3456	77	+16.00(+0.47%)
Mar 02, 2015	3472	3600	3400	3440	22	-24.00(-0.69%)
Feb 27, 2015	3520	3592	3416	3464	90	-24.00(-0.69%)
Feb 26, 2015	3272	3520	3250	3488	37	+160.00(+4.81%)
Feb 25, 2015	3240	3352	3120	3328	5	+72.00(+2.21%)
Feb 24, 2015	3440	3440	3024	3256	36	-176.00(-5.13%)
Feb 23, 2015	3344	3504	3328	3432	37	+96.00(+2.88%)
Feb 20, 2015	3376	3502	3266	3336	111	-23.92(-0.71%)
Feb 19, 2015	3176	3600	3176	3360	104	+183.92(+5.79%)
Feb 18, 2015	3120	3184	2936	3176	33	+72.00(+2.32%)
Feb 17, 2015	3312	3360	3000	3104	61	-96.00(-3.00%)
Feb 13, 2015	3400	3200	3200	3200	33	-48.00(-1.48%)
Feb 12, 2015	3384	3560	3248	3248	47	-64.00(-1.93%)
Feb 11, 2015	3512	3592	3240	3312	23	-120.00(-3.50%)
Feb 10, 2015	3496	3556	3328	3432	22	-9.60(-0.28%)
Feb 09, 2015	3776	3912	3200	3442	88	-247.20(-6.70%)
Feb 06, 2015	3712	3785	3689	3689	1	+64.80(+1.79%)
Feb 05, 2015	3680	3680	3560	3624	24	-96.00(-2.58%)
Feb 04, 2015	3960	3960	3688	3720	9	-56.00(-1.48%)
Feb 03, 2015	3968	3984	3480	3776	28	-92.00(-2.38%)

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.