Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	1978	1985	1969	1972	0	-5.51(-0.28%)
Sep 29, 2014	1979	1981	1964	1978	0	-5.05(-0.25%)
Sep 26, 2014	1966	1986	1966	1983	0	+16.86(+0.86%)
Sep 25, 2014	1997	1997	1966	1966	0	-32.31(-1.62%)
Sep 24, 2014	1983	2000	1979	1998	0	+15.53(+0.78%)
Sep 23, 2014	1993	1995	1983	1983	0	-11.52(-0.58%)
Sep 22, 2014	2009	2009	1991	1994	0	-16.11(-0.80%)
Sep 19, 2014	2013	2019	2007	2010	0	-0.96(-0.05%)
Sep 18, 2014	2003	2012	2003	2011	0	+9.79(+0.49%)
Sep 17, 2014	1999	2011	1993	2002	0	+2.59(+0.13%)
Sep 16, 2014	1982	2002	1979	1999	0	+14.85(+0.75%)
Sep 15, 2014	1986	1987	1978	1984	0	-1.41(-0.07%)
Sep 12, 2014	1997	1997	1980	1986	0	-11.91(-0.60%)
Sep 11, 2014	1993	1998	1986	1997	0	+1.76(+0.09%)
Sep 10, 2014	1988	1997	1983	1996	0	+7.25(+0.36%)
Sep 09, 2014	2001	2001	1985	1988	0	-13.10(-0.65%)
Sep 08, 2014	2007	2007	1996	2002	0	-6.17(-0.31%)
Sep 05, 2014	1998	2008	1990	2008	0	+10.06(+0.50%)
Sep 04, 2014	2002	2011	1993	1998	0	-3.07(-0.15%)
Sep 03, 2014	2004	2009	1998	2001	0	-1.56(-0.08%)
Sep 02, 2014	2004	2006	1995	2002	0	-1.09(-0.05%)
Aug 29, 2014	1998	2003	2003	2003	2,259,130,112	+6.63(+0.33%)
Aug 28, 2014	1997	1999	1991	1997	0	-3.38(-0.17%)
Aug 27, 2014	2001	2002	1996	2000	0	+0.10(+0.00%)
Aug 26, 2014	1999	2005	1999	2000	0	+2.10(+0.11%)
Aug 25, 2014	1992	2002	1992	1998	0	+9.52(+0.48%)
Aug 22, 2014	1993	1993	1985	1988	0	-3.97(-0.20%)
Aug 21, 2014	1987	1995	1987	1992	0	+5.86(+0.29%)
Aug 20, 2014	1980	1989	1978	1987	0	+4.91(+0.25%)
Aug 19, 2014	1973	1983	1973	1982	0	+9.86(+0.50%)
Aug 18, 2014	1958	1972	1958	1972	0	+16.68(+0.85%)
Aug 15, 2014	1959	1964	1942	1955	0	-0.12(-0.01%)
Aug 14, 2014	1947	1955	1947	1955	0	+8.46(+0.43%)
Aug 13, 2014	1936	1948	1936	1947	0	+12.97(+0.67%)
Aug 12, 2014	1936	1940	1928	1934	0	-3.17(-0.16%)
Aug 11, 2014	1933	1945	1933	1937	0	+5.33(+0.28%)
Aug 08, 2014	1910	1928	1909	1932	0	+22.02(+1.15%)
Aug 07, 2014	1923	1929	1905	1910	0	-10.67(-0.56%)
Aug 06, 2014	1917	1928	1911	1920	0	+0.03(+0.00%)
Aug 05, 2014	1936	1936	1914	1920	0	-18.78(-0.97%)
Aug 04, 2014	1927	1943	1921	1939	0	+13.84(+0.72%)
Aug 01, 2014	1930	1937	1916	1925	0	-5.52(-0.29%)
Jul 31, 2014	1965	1965	1931	1931	0	-39.40(-2.00%)
Jul 30, 2014	1973	1979	1962	1970	0	+0.12(+0.01%)
Jul 29, 2014	1980	1985	1970	1970	3,183,300,096	-8.96(-0.45%)
Jul 28, 2014	1978	1982	1977	1979	0	+0.57(+0.03%)
Jul 25, 2014	1985	1985	1974	1978	0	-9.64(-0.48%)
Jul 24, 2014	1988	1991	1986	1988	0	+0.97(+0.05%)
Jul 23, 2014	1985	1989	1982	1987	0	+3.48(+0.18%)
Jul 22, 2014	1976	1986	1976	1984	0	+9.90(+0.50%)
Jul 21, 2014	1977	1977	1966	1974	0	-4.59(-0.23%)
Jul 18, 2014	1962	1980	1961	1978	0	+20.10(+1.03%)
Jul 17, 2014	1980	1982	1956	1958	0	-23.45(-1.18%)
Jul 16, 2014	1976	1984	1976	1982	0	+8.29(+0.42%)
Jul 15, 2014	1977	1982	1965	1973	0	-3.82(-0.19%)
Jul 14, 2014	1970	1980	1970	1977	0	+9.53(+0.48%)
Jul 11, 2014	1966	1969	1960	1968	0	+2.89(+0.15%)
Jul 10, 2014	1967	1970	1953	1965	0	-8.15(-0.41%)
Jul 09, 2014	1965	1974	1965	1973	0	+9.12(+0.46%)
Jul 08, 2014	1976	1976	1959	1964	0	-13.94(-0.70%)
Jul 07, 2014	1984	1984	1975	1978	0	-7.79(-0.39%)
Jul 03, 2014	1976	1985	1985	1985	1,998,089,984	+10.82(+0.55%)
Jul 02, 2014	1973	1977	1973	1975	0	+1.30(+0.07%)
Jul 01, 2014	1962	1979	1962	1973	0	+13.09(+0.67%)
Jun 30, 2014	1961	1964	1958	1960	0	-0.73(-0.04%)
Jun 27, 2014	1957	1961	1952	1961	0	+3.74(+0.19%)
Jun 26, 2014	1960	1960	1945	1957	0	-2.31(-0.12%)
Jun 25, 2014	1949	1961	1947	1960	0	+9.55(+0.49%)
Jun 24, 2014	1962	1968	1948	1950	0	-12.63(-0.64%)
Jun 23, 2014	1963	1964	1959	1963	0	-0.26(-0.01%)
Jun 20, 2014	1960	1964	1959	1963	0	+3.39(+0.17%)
Jun 19, 2014	1958	1960	1952	1959	0	+2.50(+0.13%)
Jun 18, 2014	1943	1958	1939	1957	0	+14.99(+0.77%)
Jun 17, 2014	1937	1944	1934	1942	0	+4.21(+0.22%)
Jun 16, 2014	1935	1941	1931	1938	0	+1.62(+0.08%)
Jun 13, 2014	1931	1937	1928	1936	0	+6.05(+0.31%)
Jun 12, 2014	1943	1943	1926	1930	0	-13.78(-0.71%)
Jun 11, 2014	1949	1949	1940	1944	0	-6.90(-0.35%)
Jun 10, 2014	1950	1951	1945	1951	0	+1.35(+0.07%)
Jun 06, 2014	1942	1949	1942	1949	0	+8.98(+0.46%)
Jun 05, 2014	1929	1942	1923	1940	0	+12.58(+0.65%)
Jun 04, 2014	1923	1929	1919	1928	0	+3.64(+0.19%)
Jun 03, 2014	1923	1925	1919	1924	0	-0.73(-0.04%)
Jun 02, 2014	1924	1926	1916	1925	0	+1.40(+0.07%)
May 30, 2014	1920	1924	1917	1924	0	+3.54(+0.18%)
May 29, 2014	1911	1920	1910	1920	0	+10.25(+0.54%)
May 28, 2014	1912	1914	1907	1910	0	-2.13(-0.11%)
May 27, 2014	1902	1912	1902	1912	0	+11.38(+0.60%)
May 23, 2014	1893	1901	1901	1901	2,396,280,064	+5.25(+0.28%)
May 22, 2014	1888	1896	1885	1895	0	+7.25(+0.38%)
May 21, 2014	1873	1889	1873	1888	0	+15.20(+0.81%)
May 20, 2014	1885	1885	1868	1873	0	-12.25(-0.65%)
May 19, 2014	1877	1886	1872	1885	0	+7.22(+0.38%)
May 16, 2014	1871	1878	1865	1878	0	+7.01(+0.37%)
May 15, 2014	1888	1888	1862	1871	0	-17.68(-0.94%)
May 14, 2014	1897	1897	1886	1889	0	-8.92(-0.47%)
May 13, 2014	1897	1902	1896	1897	0	+0.80(+0.04%)
May 12, 2014	1880	1897	1880	1897	0	+18.17(+0.97%)
May 09, 2014	1875	1879	1867	1878	0	+2.85(+0.15%)
May 08, 2014	1877	1889	1870	1876	0	-2.58(-0.14%)
May 07, 2014	1869	1879	1860	1878	0	+10.49(+0.56%)
May 06, 2014	1884	1884	1868	1868	0	-16.94(-0.90%)
May 05, 2014	1879	1886	1867	1885	0	+3.52(+0.19%)
May 02, 2014	1885	1891	1878	1881	0	-2.54(-0.13%)
May 01, 2014	1884	1889	1878	1884	0	-0.27(-0.01%)
Apr 30, 2014	1877	1885	1873	1884	0	+5.62(+0.30%)
Apr 29, 2014	1871	1881	1871	1878	0	+8.90(+0.48%)
Apr 28, 2014	1865	1877	1851	1869	0	+6.03(+0.32%)
Apr 25, 2014	1878	1878	1860	1863	0	-15.21(-0.81%)
Apr 24, 2014	1882	1884	1870	1879	0	+3.22(+0.17%)
Apr 23, 2014	1879	1880	1874	1875	0	-4.16(-0.22%)
Apr 22, 2014	1873	1885	1873	1880	0	+7.66(+0.41%)
Apr 21, 2014	1866	1872	1863	1872	0	+7.04(+0.38%)
Apr 17, 2014	1862	1865	1865	1865	3,341,430,016	+2.54(+0.14%)
Apr 16, 2014	1846	1862	1846	1862	0	+19.33(+1.05%)
Apr 15, 2014	1831	1844	1816	1843	0	+12.37(+0.68%)
Apr 14, 2014	1818	1834	1816	1831	0	+14.92(+0.82%)
Apr 11, 2014	1831	1834	1814	1816	0	-17.39(-0.95%)
Apr 10, 2014	1872	1873	1831	1833	0	-39.10(-2.09%)
Apr 09, 2014	1853	1872	1852	1872	0	+20.22(+1.09%)
Apr 08, 2014	1845	1855	1837	1852	0	+6.92(+0.38%)
Apr 07, 2014	1864	1864	1841	1845	0	-20.05(-1.08%)
Apr 04, 2014	1890	1897	1863	1865	0	-23.68(-1.25%)
Apr 03, 2014	1891	1894	1883	1889	0	-2.13(-0.11%)
Apr 02, 2014	1887	1893	1884	1891	0	+5.38(+0.29%)
Apr 01, 2014	1874	1886	1874	1886	0	+13.18(+0.70%)
Mar 31, 2014	1859	1875	1859	1872	0	+14.72(+0.79%)
Mar 28, 2014	1850	1867	1850	1858	0	+8.58(+0.46%)
Mar 27, 2014	1852	1856	1842	1849	0	-3.52(-0.19%)
Mar 26, 2014	1867	1876	1853	1853	0	-13.06(-0.70%)
Mar 25, 2014	1859	1872	1856	1866	0	+8.18(+0.44%)
Mar 24, 2014	1868	1873	1850	1857	0	-9.08(-0.49%)
Mar 21, 2014	1875	1884	1863	1867	0	-5.49(-0.29%)
Mar 20, 2014	1860	1873	1855	1872	0	+11.24(+0.60%)
Mar 19, 2014	1872	1874	1850	1861	0	-11.48(-0.61%)
Mar 18, 2014	1859	1874	1859	1872	0	+13.42(+0.72%)
Mar 17, 2014	1843	1862	1843	1859	0	+17.70(+0.96%)
Mar 14, 2014	1845	1852	1840	1841	0	-5.21(-0.28%)
Mar 13, 2014	1869	1874	1842	1846	0	-21.86(-1.17%)
Mar 12, 2014	1866	1868	1854	1868	0	+0.57(+0.03%)
Mar 11, 2014	1878	1882	1864	1868	0	-9.54(-0.51%)
Mar 10, 2014	1878	1878	1867	1877	0	-0.87(-0.05%)
Mar 07, 2014	1879	1884	1871	1878	0	+1.01(+0.05%)
Mar 06, 2014	1874	1882	1874	1877	0	+3.22(+0.17%)
Mar 05, 2014	1874	1877	1871	1874	0	-0.10(-0.01%)
Mar 04, 2014	1849	1876	1849	1874	0	+28.18(+1.53%)
Mar 03, 2014	1858	1858	1834	1846	0	-13.72(-0.74%)
Feb 28, 2014	1855	1868	1848	1859	0	+5.16(+0.28%)
Feb 27, 2014	1845	1855	1841	1854	0	+9.13(+0.49%)
Feb 26, 2014	1846	1853	1841	1845	0	+0.04(+0.00%)
Feb 25, 2014	1848	1853	1840	1845	0	-2.49(-0.13%)
Feb 24, 2014	1840	1859	1836	1848	0	+11.36(+0.62%)
Feb 21, 2014	1841	1846	1836	1836	0	-3.53(-0.19%)
Feb 20, 2014	1829	1843	1825	1840	0	+11.03(+0.60%)
Feb 19, 2014	1839	1848	1827	1829	0	-12.01(-0.65%)
Feb 18, 2014	1839	1843	1835	1841	0	+2.13(+0.12%)
Feb 14, 2014	1828	1839	1839	1839	3,114,749,952	+8.80(+0.48%)
Feb 13, 2014	1815	1830	1809	1830	0	+10.57(+0.58%)
Feb 12, 2014	1820	1827	1816	1819	0	-0.49(-0.03%)
Feb 11, 2014	1800	1824	1800	1820	0	+19.91(+1.11%)
Feb 10, 2014	1796	1800	1792	1800	0	+2.82(+0.16%)
Feb 07, 2014	1776	1798	1776	1797	0	+23.59(+1.33%)
Feb 06, 2014	1753	1774	1753	1773	0	+21.79(+1.24%)
Feb 05, 2014	1753	1756	1738	1752	0	-3.56(-0.20%)
Feb 04, 2014	1744	1759	1744	1755	0	+13.31(+0.76%)
Feb 03, 2014	1783	1785	1740	1742	0	-40.70(-2.28%)
Jan 31, 2014	1791	1794	1772	1783	0	-11.60(-0.65%)
Jan 30, 2014	1777	1799	1777	1794	0	+19.99(+1.13%)
Jan 29, 2014	1790	1790	1770	1774	0	-18.30(-1.02%)
Jan 28, 2014	1783	1794	1779	1792	0	+10.94(+0.61%)
Jan 27, 2014	1791	1796	1773	1782	0	-8.73(-0.49%)
Jan 24, 2014	1827	1827	1790	1790	0	-38.17(-2.09%)
Jan 23, 2014	1842	1842	1820	1828	0	-16.40(-0.89%)
Jan 22, 2014	1845	1847	1841	1845	0	+1.06(+0.06%)
Jan 21, 2014	1841	1849	1832	1844	0	+5.10(+0.28%)
Jan 17, 2014	1844	1839	1839	1839	3,626,119,936	-7.19(-0.39%)
Jan 16, 2014	1848	1848	1840	1846	0	-2.49(-0.13%)
Jan 15, 2014	1839	1851	1839	1848	0	+9.50(+0.52%)
Jan 14, 2014	1821	1839	1821	1839	0	+19.68(+1.08%)
Jan 13, 2014	1841	1843	1816	1819	0	-23.17(-1.26%)
Jan 10, 2014	1840	1843	1832	1842	0	+4.24(+0.23%)
Jan 09, 2014	1839	1843	1830	1838	0	+0.64(+0.03%)
Jan 08, 2014	1838	1840	1831	1837	0	-0.39(-0.02%)
Jan 07, 2014	1829	1840	1829	1838	0	+11.11(+0.61%)
Jan 06, 2014	1832	1837	1824	1827	0	-4.60(-0.25%)
Jan 03, 2014	1833	1838	1829	1831	0	-0.61(-0.03%)
Jan 02, 2014	1846	1846	1828	1832	0	-16.38(-0.89%)
Dec 31, 2013	1843	1848	1848	1848	2,312,839,936	+7.29(+0.40%)
Dec 30, 2013	1841	1842	1839	1841	0	-0.33(-0.02%)
Dec 27, 2013	1843	1845	1840	1841	0	-0.62(-0.03%)
Dec 26, 2013	1835	1843	1835	1842	0	+8.70(+0.47%)
Dec 24, 2013	1828	1833	1828	1833	0	+5.33(+0.29%)
Dec 23, 2013	1823	1830	1823	1828	0	+9.67(+0.53%)
Dec 20, 2013	1810	1824	1810	1818	0	+8.72(+0.48%)
Dec 19, 2013	1809	1811	1801	1810	0	-1.05(-0.06%)
Dec 18, 2013	1781	1811	1768	1811	0	+29.65(+1.66%)
Dec 17, 2013	1786	1787	1777	1781	0	-5.54(-0.31%)
Dec 16, 2013	1777	1792	1777	1787	0	+11.22(+0.63%)
Dec 13, 2013	1778	1781	1772	1775	0	-0.18(-0.01%)
Dec 12, 2013	1782	1783	1772	1776	0	-6.72(-0.38%)
Dec 11, 2013	1803	1803	1780	1782	0	-20.40(-1.13%)
Dec 10, 2013	1808	1809	1802	1803	0	-5.75(-0.32%)
Dec 09, 2013	1806	1812	1806	1808	0	+3.28(+0.18%)
Dec 06, 2013	1788	1806	1788	1805	0	+20.06(+1.12%)
Dec 05, 2013	1793	1793	1783	1785	0	-7.78(-0.43%)
Dec 04, 2013	1793	1800	1779	1793	0	-2.34(-0.13%)
Dec 03, 2013	1800	1801	1788	1795	0	-5.75(-0.32%)
Dec 02, 2013	1807	1810	1799	1801	0	-4.91(-0.27%)
Nov 29, 2013	1809	1814	1804	1806	0	-1.42(-0.08%)
Nov 27, 2013	1803	1808	1803	1807	0	+4.48(+0.25%)
Nov 26, 2013	1803	1808	1801	1803	0	+0.27(+0.01%)
Nov 25, 2013	1806	1808	1801	1802	0	-2.28(-0.13%)
Nov 22, 2013	1797	1805	1795	1805	0	+8.91(+0.50%)
Nov 21, 2013	1784	1797	1784	1796	0	+14.48(+0.81%)
Nov 20, 2013	1790	1796	1777	1781	0	-6.50(-0.36%)
Nov 19, 2013	1791	1796	1785	1788	0	-3.66(-0.20%)
Nov 18, 2013	1799	1802	1788	1792	0	-6.65(-0.37%)
Nov 15, 2013	1791	1798	1791	1798	0	+7.56(+0.42%)
Nov 14, 2013	1783	1792	1780	1791	0	+8.62(+0.48%)
Nov 13, 2013	1764	1782	1761	1782	0	+14.31(+0.81%)
Nov 12, 2013	1770	1772	1762	1768	0	-4.20(-0.24%)
Nov 11, 2013	1770	1773	1768	1772	0	+1.28(+0.07%)
Nov 08, 2013	1748	1771	1748	1771	0	+23.46(+1.34%)
Nov 07, 2013	1771	1775	1746	1747	0	-23.34(-1.32%)
Nov 06, 2013	1765	1774	1764	1770	0	+7.52(+0.43%)
Nov 05, 2013	1766	1767	1756	1763	0	-4.96(-0.28%)
Nov 04, 2013	1763	1769	1762	1768	0	+6.29(+0.36%)
Nov 01, 2013	1759	1766	1753	1762	0	+5.10(+0.29%)
Oct 31, 2013	1763	1769	1756	1757	0	-6.77(-0.38%)
Oct 30, 2013	1772	1775	1757	1763	0	-8.64(-0.49%)
Oct 29, 2013	1763	1772	1763	1772	0	+9.84(+0.56%)
Oct 28, 2013	1759	1765	1758	1762	0	+2.34(+0.13%)
Oct 25, 2013	1756	1760	1752	1760	0	+7.70(+0.44%)
Oct 24, 2013	1747	1754	1746	1752	0	+5.69(+0.33%)
Oct 23, 2013	1752	1752	1740	1746	0	-8.29(-0.47%)
Oct 22, 2013	1746	1759	1746	1755	0	+10.01(+0.57%)
Oct 21, 2013	1745	1748	1741	1745	0	+0.16(+0.01%)
Oct 18, 2013	1737	1745	1736	1744	0	+11.35(+0.65%)
Oct 17, 2013	1720	1733	1714	1733	0	+11.61(+0.67%)
Oct 16, 2013	1700	1722	1700	1722	0	+23.48(+1.38%)
Oct 15, 2013	1709	1712	1696	1698	0	-12.08(-0.71%)
Oct 14, 2013	1700	1711	1692	1710	0	+6.94(+0.41%)
Oct 11, 2013	1691	1703	1689	1703	0	+10.64(+0.63%)
Oct 10, 2013	1661	1693	1661	1693	0	+36.16(+2.18%)
Oct 09, 2013	1657	1662	1646	1656	0	+0.95(+0.06%)
Oct 08, 2013	1676	1677	1655	1655	0	-20.67(-1.23%)
Oct 07, 2013	1687	1687	1675	1676	0	-14.38(-0.85%)
Oct 04, 2013	1679	1692	1677	1690	0	+11.84(+0.71%)
Oct 03, 2013	1692	1692	1670	1679	0	-15.21(-0.90%)
Oct 02, 2013	1692	1694	1680	1694	0	-1.13(-0.07%)

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.