Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	2157	2175	2157	2168	0	+17.14(+0.80%)
Sep 29, 2016	2169	2173	2145	2151	0	-20.24(-0.93%)
Sep 28, 2016	2162	2172	2152	2171	0	+11.44(+0.53%)
Sep 27, 2016	2146	2161	2142	2160	0	+13.83(+0.64%)
Sep 26, 2016	2159	2159	2145	2146	0	-18.59(-0.86%)
Sep 23, 2016	2173	2174	2164	2165	0	-12.49(-0.57%)
Sep 22, 2016	2171	2180	2171	2177	0	+14.06(+0.65%)
Sep 21, 2016	2145	2165	2140	2163	0	+23.36(+1.09%)
Sep 20, 2016	2146	2151	2139	2140	0	+0.64(+0.03%)
Sep 19, 2016	2144	2154	2136	2139	0	-0.04(-0.00%)
Sep 16, 2016	2146	2146	2131	2139	0	-8.10(-0.38%)
Sep 15, 2016	2125	2151	2122	2147	0	+21.49(+1.01%)
Sep 14, 2016	2128	2141	2120	2126	0	-1.25(-0.06%)
Sep 13, 2016	2150	2150	2120	2127	0	-32.02(-1.48%)
Sep 12, 2016	2121	2163	2119	2159	0	+31.23(+1.47%)
Sep 09, 2016	2169	2169	2128	2128	0	-53.49(-2.45%)
Sep 08, 2016	2183	2185	2177	2181	0	-4.86(-0.22%)
Sep 07, 2016	2185	2188	2179	2186	0	-0.32(-0.01%)
Sep 06, 2016	2182	2187	2175	2186	0	+6.50(+0.30%)
Sep 02, 2016	2177	2180	2180	2180	3,091,120,128	+9.12(+0.42%)
Sep 01, 2016	2171	2174	2157	2171	0	-0.09(-0.00%)
Aug 31, 2016	2174	2174	2161	2171	0	-5.17(-0.24%)
Aug 30, 2016	2179	2182	2170	2176	0	-4.26(-0.20%)
Aug 29, 2016	2170	2183	2170	2180	0	+11.34(+0.52%)
Aug 26, 2016	2175	2188	2160	2169	0	-3.43(-0.16%)
Aug 25, 2016	2173	2179	2170	2172	0	-2.97(-0.14%)
Aug 24, 2016	2185	2187	2171	2175	0	-11.46(-0.52%)
Aug 23, 2016	2188	2193	2187	2187	0	+4.26(+0.20%)
Aug 22, 2016	2182	2185	2176	2183	0	-1.23(-0.06%)
Aug 19, 2016	2184	2185	2175	2184	0	-3.15(-0.14%)
Aug 18, 2016	2182	2187	2180	2187	0	+4.80(+0.22%)
Aug 17, 2016	2178	2183	2168	2182	0	+4.07(+0.19%)
Aug 16, 2016	2186	2186	2178	2178	0	-12.00(-0.55%)
Aug 15, 2016	2186	2194	2186	2190	0	+6.10(+0.28%)
Aug 12, 2016	2184	2186	2179	2184	0	-1.74(-0.08%)
Aug 11, 2016	2178	2188	2178	2186	0	+10.30(+0.47%)
Aug 10, 2016	2183	2183	2172	2175	0	-6.25(-0.29%)
Aug 09, 2016	2182	2188	2179	2182	0	+0.85(+0.04%)
Aug 08, 2016	2184	2185	2178	2181	0	-1.98(-0.09%)
Aug 05, 2016	2169	2183	2169	2183	0	+18.62(+0.86%)
Aug 04, 2016	2164	2168	2159	2164	0	+0.46(+0.02%)
Aug 03, 2016	2157	2164	2153	2164	0	+6.76(+0.31%)
Aug 02, 2016	2170	2170	2148	2157	0	-13.81(-0.64%)
Aug 01, 2016	2173	2178	2166	2171	0	-2.76(-0.13%)
Jul 29, 2016	2169	2177	2163	2174	0	+3.54(+0.16%)
Jul 28, 2016	2166	2173	2160	2170	0	+3.48(+0.16%)
Jul 27, 2016	2170	2175	2159	2167	0	-2.60(-0.12%)
Jul 26, 2016	2169	2174	2160	2169	0	+0.70(+0.03%)
Jul 25, 2016	2174	2174	2162	2168	0	-6.55(-0.30%)
Jul 22, 2016	2166	2175	2163	2175	0	+9.86(+0.46%)
Jul 21, 2016	2173	2175	2160	2165	0	-7.85(-0.36%)
Jul 20, 2016	2166	2176	2165	2173	0	+9.24(+0.43%)
Jul 19, 2016	2164	2165	2159	2164	0	-3.11(-0.14%)
Jul 18, 2016	2162	2168	2160	2167	0	+5.15(+0.24%)
Jul 15, 2016	2165	2169	2156	2162	0	-2.01(-0.09%)
Jul 14, 2016	2158	2169	2158	2164	0	+11.32(+0.53%)
Jul 13, 2016	2154	2156	2146	2152	0	+0.29(+0.01%)
Jul 12, 2016	2140	2155	2140	2152	0	+14.98(+0.70%)
Jul 11, 2016	2132	2143	2132	2137	0	+7.26(+0.34%)
Jul 08, 2016	2107	2132	2098	2130	3,607,500,032	+32.00(+1.53%)
Jul 07, 2016	2100	2109	2089	2098	0	+9.35(+0.45%)
Jul 05, 2016	2095	2095	2081	2089	0	-14.40(-0.68%)
Jul 01, 2016	2099	2103	2103	2103	3,458,889,984	+4.09(+0.19%)
Jun 30, 2016	2073	2099	2070	2099	0	+28.09(+1.36%)
Jun 29, 2016	2043	2073	2043	2071	0	+34.68(+1.70%)
Jun 28, 2016	2007	2036	2007	2036	0	+35.55(+1.78%)
Jun 27, 2016	2031	2031	1992	2001	0	-36.87(-1.81%)
Jun 24, 2016	2104	2104	2033	2037	0	-75.91(-3.59%)
Jun 23, 2016	2093	2113	2093	2113	0	+27.87(+1.34%)
Jun 22, 2016	2090	2100	2084	2085	0	-3.45(-0.17%)
Jun 21, 2016	2085	2094	2083	2089	0	+5.65(+0.27%)
Jun 20, 2016	2076	2101	2076	2083	0	+12.03(+0.58%)
Jun 17, 2016	2078	2078	2063	2071	0	-6.77(-0.33%)
Jun 16, 2016	2066	2080	2050	2078	0	+6.49(+0.31%)
Jun 15, 2016	2078	2086	2070	2072	0	-3.82(-0.18%)
Jun 14, 2016	2077	2081	2064	2075	0	-3.74(-0.18%)
Jun 13, 2016	2092	2098	2078	2079	0	-17.01(-0.81%)
Jun 10, 2016	2110	2110	2090	2096	0	-19.41(-0.92%)
Jun 09, 2016	2116	2118	2108	2115	0	-3.64(-0.17%)
Jun 08, 2016	2113	2121	2113	2119	0	+6.99(+0.33%)
Jun 07, 2016	2110	2119	2110	2112	0	+2.72(+0.13%)
Jun 06, 2016	2101	2113	2101	2109	0	+10.28(+0.49%)
Jun 03, 2016	2104	2104	2085	2099	0	-6.13(-0.29%)
Jun 02, 2016	2098	2105	2089	2105	0	+5.93(+0.28%)
Jun 01, 2016	2094	2101	2085	2099	0	+2.37(+0.11%)
May 31, 2016	2100	2103	2089	2097	0	-2.10(-0.10%)
May 27, 2016	2090	2099	2099	2099	3,079,150,080	+8.96(+0.43%)
May 26, 2016	2091	2094	2087	2090	0	-0.44(-0.02%)
May 25, 2016	2079	2095	2079	2091	0	+14.48(+0.70%)
May 24, 2016	2053	2080	2053	2076	0	+28.02(+1.37%)
May 23, 2016	2052	2056	2047	2048	0	-4.28(-0.21%)
May 20, 2016	2042	2058	2042	2052	0	+12.28(+0.60%)
May 19, 2016	2044	2044	2026	2040	0	-7.59(-0.37%)
May 18, 2016	2044	2061	2034	2048	0	+0.42(+0.02%)
May 17, 2016	2065	2066	2041	2047	0	-19.45(-0.94%)
May 16, 2016	2047	2072	2047	2067	0	+20.05(+0.98%)
May 13, 2016	2062	2067	2043	2047	0	-17.50(-0.85%)
May 12, 2016	2067	2074	2053	2064	0	-0.35(-0.02%)
May 11, 2016	2083	2083	2064	2064	0	-19.93(-0.96%)
May 10, 2016	2063	2085	2063	2084	0	+25.70(+1.25%)
May 09, 2016	2058	2064	2054	2059	0	+1.55(+0.08%)
May 06, 2016	2048	2058	2039	2057	0	+6.51(+0.32%)
May 05, 2016	2053	2060	2046	2051	0	-0.49(-0.02%)
May 04, 2016	2060	2060	2046	2051	0	-12.25(-0.59%)
May 03, 2016	2077	2077	2055	2063	0	-18.06(-0.87%)
May 02, 2016	2067	2083	2066	2081	0	+16.13(+0.78%)
Apr 29, 2016	2072	2074	2052	2065	0	-10.51(-0.51%)
Apr 28, 2016	2091	2099	2072	2076	0	-19.34(-0.92%)
Apr 27, 2016	2092	2100	2082	2095	0	+3.45(+0.16%)
Apr 26, 2016	2090	2097	2086	2092	0	+3.91(+0.19%)
Apr 25, 2016	2089	2089	2078	2088	0	-3.79(-0.18%)
Apr 22, 2016	2091	2094	2081	2092	0	+0.10(+0.00%)
Apr 21, 2016	2102	2104	2089	2091	0	-10.92(-0.52%)
Apr 20, 2016	2102	2111	2096	2102	0	+1.60(+0.08%)
Apr 19, 2016	2096	2104	2092	2101	0	+6.46(+0.31%)
Apr 18, 2016	2079	2095	2074	2094	0	+13.61(+0.65%)
Apr 15, 2016	2083	2083	2076	2081	0	-2.05(-0.10%)
Apr 14, 2016	2083	2088	2078	2083	0	+0.36(+0.02%)
Apr 13, 2016	2066	2083	2066	2082	0	+20.70(+1.00%)
Apr 12, 2016	2044	2065	2040	2062	0	+19.73(+0.97%)
Apr 11, 2016	2050	2063	2042	2042	0	-5.61(-0.27%)
Apr 08, 2016	2046	2061	2042	2048	0	+5.69(+0.28%)
Apr 07, 2016	2063	2063	2034	2042	0	-24.75(-1.20%)
Apr 06, 2016	2046	2067	2043	2067	0	+21.49(+1.05%)
Apr 05, 2016	2062	2062	2043	2045	0	-20.96(-1.01%)
Apr 04, 2016	2073	2074	2063	2066	0	-6.65(-0.32%)
Apr 01, 2016	2057	2075	2044	2073	0	+13.04(+0.63%)
Mar 31, 2016	2064	2068	2057	2060	0	-4.21(-0.20%)
Mar 30, 2016	2058	2072	2058	2064	0	+8.94(+0.44%)
Mar 29, 2016	2036	2056	2028	2055	0	+17.96(+0.88%)
Mar 28, 2016	2038	2043	2032	2037	0	+1.11(+0.05%)
Mar 24, 2016	2032	2036	2036	2036	3,407,719,936	-0.77(-0.04%)
Mar 23, 2016	2049	2049	2035	2037	0	-13.09(-0.64%)
Mar 22, 2016	2049	2057	2041	2050	0	-1.80(-0.09%)
Mar 21, 2016	2048	2054	2043	2052	0	+2.02(+0.10%)
Mar 18, 2016	2041	2052	2041	2050	0	+8.99(+0.44%)
Mar 17, 2016	2027	2046	2022	2041	0	+13.37(+0.66%)
Mar 16, 2016	2014	2032	2010	2027	0	+11.29(+0.56%)
Mar 15, 2016	2015	2016	2005	2016	0	-3.71(-0.18%)
Mar 14, 2016	2019	2025	2012	2020	0	-2.55(-0.13%)
Mar 11, 2016	1995	2022	1995	2022	0	+32.62(+1.64%)
Mar 10, 2016	1991	2005	1969	1990	0	+0.31(+0.02%)
Mar 09, 2016	1981	1993	1980	1989	0	+10.00(+0.51%)
Mar 08, 2016	1997	1997	1977	1979	0	-22.50(-1.12%)
Mar 07, 2016	1996	2006	1989	2002	0	+1.77(+0.09%)
Mar 04, 2016	1994	2009	1987	2000	0	+6.59(+0.33%)
Mar 03, 2016	1986	1994	1977	1993	0	+6.95(+0.35%)
Mar 02, 2016	1977	1987	1969	1986	0	+8.10(+0.41%)
Mar 01, 2016	1937	1978	1937	1978	0	+46.12(+2.39%)
Feb 29, 2016	1947	1958	1932	1932	0	-15.82(-0.81%)
Feb 26, 2016	1955	1963	1946	1948	0	-3.65(-0.19%)
Feb 25, 2016	1932	1952	1925	1952	0	+21.90(+1.13%)
Feb 24, 2016	1918	1932	1891	1930	22,282,704	+8.53(+0.44%)
Feb 23, 2016	1942	1942	1919	1921	0	-24.23(-1.25%)
Feb 22, 2016	1924	1947	1918	1946	4,054,710,016	+27.72(+1.45%)
Feb 19, 2016	1917	1919	1902	1918	0	-0.05(-0.00%)
Feb 18, 2016	1928	1930	1915	1918	0	-8.99(-0.47%)
Feb 17, 2016	1899	1931	1899	1927	0	+31.24(+1.65%)
Feb 16, 2016	1871	1896	1871	1896	0	+30.80(+1.65%)
Feb 12, 2016	1833	1865	1865	1865	401,952,704	+35.70(+1.95%)
Feb 11, 2016	1847	1847	1810	1829	0	-22.78(-1.23%)
Feb 10, 2016	1857	1882	1850	1852	176,202,704	-0.35(-0.02%)
Feb 09, 2016	1848	1868	1835	1852	0	-1.23(-0.07%)
Feb 08, 2016	1873	1873	1828	1853	0	-26.61(-1.42%)
Feb 05, 2016	1913	1913	1873	1880	0	-35.40(-1.85%)
Feb 04, 2016	1912	1927	1901	1915	0	+2.92(+0.15%)
Feb 03, 2016	1907	1918	1873	1913	0	+9.50(+0.50%)
Feb 02, 2016	1935	1935	1897	1903	0	-36.35(-1.87%)
Feb 01, 2016	1937	1947	1920	1939	0	-0.86(-0.04%)
Jan 29, 2016	1894	1940	1894	1940	0	+46.88(+2.48%)
Jan 28, 2016	1885	1903	1874	1893	0	+10.41(+0.55%)
Jan 27, 2016	1903	1917	1873	1883	0	-20.68(-1.09%)
Jan 26, 2016	1879	1907	1879	1904	0	+26.55(+1.41%)
Jan 25, 2016	1906	1906	1876	1877	0	-29.82(-1.56%)
Jan 22, 2016	1877	1909	1877	1907	0	+37.91(+2.03%)
Jan 21, 2016	1861	1890	1849	1869	0	+9.66(+0.52%)
Jan 20, 2016	1876	1876	1812	1859	0	-22.00(-1.17%)
Jan 19, 2016	1889	1901	1865	1881	633,382,720	+1.00(+0.05%)
Jan 15, 2016	1917	1880	1880	1880	1,173,492,736	-41.51(-2.16%)
Jan 14, 2016	1892	1934	1879	1922	0	+31.56(+1.67%)
Jan 13, 2016	1940	1950	1886	1890	0	-48.40(-2.50%)
Jan 12, 2016	1928	1947	1914	1939	0	+15.01(+0.78%)
Jan 11, 2016	1926	1936	1901	1924	0	+1.64(+0.09%)
Jan 08, 2016	1946	1960	1918	1922	0	-21.06(-1.08%)
Jan 07, 2016	1985	1985	1939	1943	0	-47.17(-2.37%)
Jan 06, 2016	2012	2012	1979	1990	0	-26.45(-1.31%)
Jan 05, 2016	2014	2022	2004	2017	0	+4.05(+0.20%)
Jan 04, 2016	2038	2038	1990	2013	0	-31.28(-1.53%)
Dec 31, 2015	2061	2044	2044	2044	2,655,330,048	-19.42(-0.94%)
Dec 30, 2015	2077	2077	2062	2063	0	-15.00(-0.72%)
Dec 29, 2015	2061	2082	2061	2078	0	+21.86(+1.06%)
Dec 28, 2015	2058	2058	2044	2056	0	-4.49(-0.22%)
Dec 24, 2015	2064	2061	2061	2061	1,411,859,968	-3.30(-0.16%)
Dec 23, 2015	2042	2065	2042	2064	0	+25.32(+1.24%)
Dec 22, 2015	2023	2043	2020	2039	0	+17.82(+0.88%)
Dec 21, 2015	2010	2023	2006	2021	0	+15.60(+0.78%)
Dec 18, 2015	2041	2041	2005	2006	0	-36.34(-1.78%)
Dec 17, 2015	2074	2076	2042	2042	0	-31.18(-1.50%)
Dec 16, 2015	2046	2077	2042	2073	0	+29.66(+1.45%)
Dec 15, 2015	2026	2054	2026	2043	0	+21.47(+1.06%)
Dec 14, 2015	2013	2023	1993	2022	0	+9.57(+0.48%)
Dec 11, 2015	2047	2047	2009	2012	0	-39.86(-1.94%)
Dec 10, 2015	2048	2068	2046	2052	0	+4.61(+0.23%)
Dec 09, 2015	2061	2080	2037	2048	0	-15.97(-0.77%)
Dec 08, 2015	2073	2074	2052	2064	0	-13.48(-0.65%)
Dec 07, 2015	2090	2090	2067	2077	0	-14.62(-0.70%)
Dec 04, 2015	2051	2094	2051	2092	0	+42.07(+2.05%)
Dec 03, 2015	2081	2085	2042	2050	0	-29.89(-1.44%)
Dec 02, 2015	2102	2104	2077	2080	0	-23.12(-1.10%)
Dec 01, 2015	2083	2103	2083	2103	0	+22.22(+1.07%)
Nov 30, 2015	2091	2094	2080	2080	0	-9.70(-0.46%)
Nov 27, 2015	2089	2093	2084	2090	0	+1.24(+0.06%)
Nov 25, 2015	2089	2089	2089	2089	2,852,940,032	-0.27(-0.01%)
Nov 24, 2015	2084	2094	2070	2089	0	+2.55(+0.12%)
Nov 23, 2015	2089	2096	2081	2087	3,587,980,032	-2.58(-0.12%)
Nov 20, 2015	2083	2097	2083	2089	3,929,600,000	+7.93(+0.38%)
Nov 19, 2015	2084	2087	2079	2081	0	-2.34(-0.11%)
Nov 18, 2015	2052	2085	2052	2084	0	+33.14(+1.62%)
Nov 17, 2015	2054	2067	2046	2050	0	-2.75(-0.13%)
Nov 16, 2015	2022	2053	2019	2053	0	+30.15(+1.49%)
Nov 13, 2015	2045	2045	2022	2023	0	-22.93(-1.12%)
Nov 12, 2015	2072	2072	2046	2046	0	-29.03(-1.40%)
Nov 11, 2015	2083	2087	2075	2075	0	-6.72(-0.32%)
Nov 10, 2015	2077	2084	2070	2082	0	+3.14(+0.15%)
Nov 09, 2015	2097	2097	2068	2079	0	-20.62(-0.98%)
Nov 06, 2015	2099	2102	2084	2099	0	-0.73(-0.03%)
Nov 05, 2015	2102	2109	2090	2100	0	-2.38(-0.11%)
Nov 04, 2015	2111	2115	2097	2102	0	-7.48(-0.35%)
Nov 03, 2015	2103	2116	2098	2110	0	+5.74(+0.27%)
Nov 02, 2015	2081	2106	2081	2104	0	+24.69(+1.19%)
Oct 30, 2015	2090	2094	2079	2079	0	-10.05(-0.48%)
Oct 29, 2015	2088	2093	2083	2089	0	-0.94(-0.04%)
Oct 28, 2015	2066	2090	2063	2090	0	+24.46(+1.18%)
Oct 27, 2015	2069	2070	2059	2066	0	-5.29(-0.26%)
Oct 26, 2015	2075	2075	2067	2071	0	-3.97(-0.19%)
Oct 23, 2015	2058	2080	2058	2075	0	+22.64(+1.10%)
Oct 22, 2015	2022	2055	2022	2053	0	+33.57(+1.66%)
Oct 21, 2015	2033	2038	2017	2019	0	-11.83(-0.58%)
Oct 20, 2015	2033	2039	2027	2031	0	-2.89(-0.14%)
Oct 19, 2015	2032	2034	2022	2034	0	+0.55(+0.03%)
Oct 16, 2015	2024	2034	2020	2033	0	+9.25(+0.46%)
Oct 15, 2015	1996	2024	1996	2024	0	+29.62(+1.49%)
Oct 14, 2015	2004	2010	1991	1994	0	-9.45(-0.47%)
Oct 13, 2015	2015	2022	2002	2004	0	-13.77(-0.68%)
Oct 12, 2015	2016	2019	2011	2017	0	+2.57(+0.13%)
Oct 09, 2015	2014	2020	2008	2015	0	+1.46(+0.07%)
Oct 08, 2015	1994	2016	1988	2013	0	+17.60(+0.88%)
Oct 07, 2015	1982	1999	1976	1996	0	+15.91(+0.80%)
Oct 06, 2015	1987	1992	1972	1980	0	-7.13(-0.36%)
Oct 05, 2015	1954	1989	1954	1987	0	+35.69(+1.83%)
Oct 02, 2015	1922	1951	1894	1951	83,602,704	+27.54(+1.43%)

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.