Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	4159	4165	3940	4093	1,167	+27.40(+0.67%)
Nov 29, 2016	3958	4193	3920	4066	1,931	+115.60(+2.93%)
Nov 28, 2016	3924	4050	3827	3950	905	-2.08(-0.05%)
Nov 25, 2016	3843	3955	3830	3952	911	+132.08(+3.46%)
Nov 23, 2016		3820	3820	3820	0	+22.00(+0.58%)
Nov 22, 2016	3800	3840	3700	3798	729	-82.00(-2.11%)
Nov 21, 2016	3880	3880	3640	3880	1,072	+20.00(+0.52%)
Nov 18, 2016	3779	3899	3758	3860	608	+60.00(+1.58%)
Nov 17, 2016	3789	3851	3731	3800	379	+35.00(+0.93%)
Nov 16, 2016	3818	3820	3705	3765	685	-55.00(-1.44%)
Nov 15, 2016	3784	3820	3725	3820	529	+34.94(+0.92%)
Nov 14, 2016	3790	3790	3650	3785	543	+85.06(+2.30%)
Nov 11, 2016	3598	3770	3550	3700	1,723	+77.05(+2.13%)
Nov 10, 2016	3500	3661	3500	3623	1,374	+42.95(+1.20%)
Nov 09, 2016	3276	3580	3263	3580	699	+245.07(+7.35%)
Nov 08, 2016	3292	3337	3229	3335	178	+34.93(+1.06%)
Nov 07, 2016	3267	3300	3190	3300	534	+98.05(+3.06%)
Nov 04, 2016	3258	3300	3200	3202	401	-9.81(-0.31%)
Nov 03, 2016	3323	3350	3178	3212	513	-101.95(-3.08%)
Nov 02, 2016	3380	3400	3314	3314	793	-72.29(-2.13%)
Nov 01, 2016	3438	3460	3370	3386	284	+1.00(+0.03%)
Oct 31, 2016	3368	3460	3345	3385	443	+35.40(+1.06%)
Oct 28, 2016	3399	3430	3340	3350	208	-42.40(-1.25%)
Oct 27, 2016	3511	3511	3355	3392	273	-93.00(-2.67%)
Oct 26, 2016	3550	3550	3477	3485	256	-81.00(-2.27%)
Oct 25, 2016	3525	3600	3525	3566	249	-24.00(-0.67%)
Oct 24, 2016	3534	3590	3500	3590	433	+56.49(+1.60%)
Oct 21, 2016	3533	3580	3530	3534	120	-40.49(-1.13%)
Oct 20, 2016	3506	3580	3475	3574	170	+10.00(+0.28%)
Oct 19, 2016	3481	3565	3425	3564	305	+102.78(+2.97%)
Oct 18, 2016	3529	3529	3355	3461	293	-17.45(-0.50%)
Oct 17, 2016	3524	3524	3400	3479	231	-46.27(-1.31%)
Oct 14, 2016	3440	3529	3440	3525	275	+94.94(+2.77%)
Oct 13, 2016	3510	3510	3376	3430	301	-124.00(-3.49%)
Oct 12, 2016	3565	3565	3520	3554	250	+42.02(+1.20%)
Oct 11, 2016	3575	3580	3500	3512	290	-78.02(-2.17%)
Oct 10, 2016	3521	3595	3500	3590	292	+110.86(+3.19%)
Oct 07, 2016	3510	3547	3465	3479	238	-50.86(-1.44%)
Oct 06, 2016	3520	3598	3500	3530	429	-14.00(-0.40%)
Oct 05, 2016	3463	3550	3452	3544	304	+99.00(+2.87%)
Oct 04, 2016	3467	3507	3440	3445	289	-55.00(-1.57%)
Oct 03, 2016	3432	3500	3408	3500	449	+60.00(+1.74%)
Sep 30, 2016	3380	3460	3345	3440	336	+60.00(+1.78%)
Sep 29, 2016	3372	3440	3342	3380	444	+16.00(+0.48%)
Sep 28, 2016	3290	3394	3290	3364	469	+39.66(+1.19%)
Sep 27, 2016	3288	3421	3250	3324	473	+39.34(+1.20%)
Sep 26, 2016	3300	3325	3285	3285	190	-17.12(-0.52%)
Sep 23, 2016	3339	3350	3300	3302	344	-47.85(-1.43%)
Sep 22, 2016	3339	3350	3282	3350	293	+11.97(+0.36%)
Sep 21, 2016	3290	3340	3250	3338	284	+21.49(+0.65%)
Sep 20, 2016	3345	3345	3305	3317	228	+6.51(+0.20%)
Sep 19, 2016	3281	3350	3281	3310	179	-6.99(-0.21%)
Sep 16, 2016	3310	3400	3250	3317	1,628	+134.94(+4.24%)
Sep 15, 2016	3145	3189	3130	3182	217	+71.17(+2.29%)
Sep 14, 2016	3171	3220	3100	3111	194	-60.12(-1.90%)
Sep 13, 2016	3264	3264	3163	3171	378	-131.00(-3.97%)
Sep 12, 2016	3163	3302	3150	3302	485	+138.99(+4.39%)
Sep 09, 2016	3355	3395	3163	3163	889	-204.99(-6.09%)
Sep 08, 2016	3315	3369	3265	3368	274	+38.89(+1.17%)
Sep 07, 2016	3275	3329	3216	3329	838	+54.11(+1.65%)
Sep 06, 2016	3199	3275	3160	3275	303	+62.00(+1.93%)
Sep 02, 2016	3235	3213	3213	3213	200	-13.50(-0.42%)
Sep 01, 2016	3201	3249	3155	3226	229	-8.50(-0.26%)
Aug 31, 2016	3197	3273	3197	3235	383	+59.50(+1.87%)
Aug 30, 2016	3272	3272	3165	3176	194	-74.50(-2.29%)
Aug 29, 2016	3274	3279	3216	3250	90	+15.00(+0.46%)
Aug 26, 2016	3272	3279	3230	3235	120	-24.59(-0.75%)
Aug 25, 2016	3239	3271	3152	3260	330	+30.59(+0.95%)
Aug 24, 2016	3210	3243	3162	3229	321	+9.61(+0.30%)
Aug 23, 2016	3218	3235	3150	3219	177	+2.10(+0.07%)
Aug 22, 2016	3030	3217	3030	3217	301	+155.33(+5.07%)
Aug 19, 2016	3084	3086	3060	3062	253	-28.04(-0.91%)
Aug 18, 2016	3160	3164	3011	3090	258	-20.03(-0.64%)
Aug 17, 2016	3135	3135	3076	3110	222	-34.98(-1.11%)
Aug 16, 2016	3191	3205	3128	3145	149	-66.94(-2.08%)
Aug 15, 2016	3122	3280	3122	3212	259	+93.95(+3.01%)
Aug 12, 2016	3150	3200	3118	3118	296	-62.00(-1.95%)
Aug 11, 2016	3100	3230	3100	3180	378	+85.01(+2.75%)
Aug 10, 2016	3100	3140	3025	3095	171	-25.01(-0.80%)
Aug 09, 2016	3078	3172	3050	3120	275	+23.06(+0.74%)
Aug 08, 2016	2975	3097	2965	3097	302	+116.24(+3.90%)
Aug 05, 2016	2920	2995	2901	2981	202	+82.70(+2.85%)
Aug 04, 2016	2993	2993	2898	2898	117	-95.51(-3.19%)
Aug 03, 2016	2851	3000	2815	2994	387	+125.51(+4.38%)
Aug 02, 2016	2941	2955	2867	2868	373	-67.65(-2.30%)
Aug 01, 2016	2979	2979	2899	2936	166	+5.65(+0.19%)
Jul 29, 2016	2897	2930	2860	2930	370	+13.16(+0.45%)
Jul 28, 2016	2945	2945	2889	2917	124	-13.16(-0.45%)
Jul 27, 2016	2970	2970	2902	2930	232	-25.00(-0.85%)
Jul 26, 2016	2885	2955	2885	2955	157	+54.00(+1.86%)
Jul 25, 2016	2855	2946	2855	2901	188	-39.00(-1.33%)
Jul 22, 2016	2932	2950	2918	2940	237	+7.00(+0.24%)
Jul 21, 2016	2928	2960	2910	2933	249	-12.42(-0.42%)
Jul 20, 2016	3009	3010	2920	2945	199	-43.67(-1.46%)
Jul 19, 2016	2942	3009	2933	2989	357	+5.42(+0.18%)
Jul 18, 2016	2901	3009	2901	2984	263	+43.67(+1.49%)
Jul 15, 2016	2895	2950	2890	2940	536	+5.00(+0.17%)
Jul 14, 2016	2900	2945	2886	2935	396	+62.00(+2.16%)
Jul 13, 2016	2880	2900	2837	2873	457	-34.46(-1.19%)
Jul 12, 2016	2911	2934	2832	2907	686	+7.46(+0.26%)
Jul 11, 2016	2825	2945	2825	2900	323	+16.73(+0.58%)
Jul 08, 2016	2810	2944	2783	2883	489	+100.35(+3.61%)
Jul 07, 2016	2833	2880	2778	2783	262	-50.56(-1.78%)
Jul 06, 2016	2799	2860	2730	2833	941	+38.22(+1.37%)
Jul 05, 2016	2775	2831	2765	2795	237	-69.74(-2.43%)
Jul 01, 2016	2849	2865	2865	2865	300	-5.64(-0.20%)
Jun 30, 2016	2771	2871	2767	2871	403	+63.64(+2.27%)
Jun 29, 2016	2790	2839	2780	2807	451	-10.96(-0.39%)
Jun 28, 2016	2777	2825	2700	2818	455	+59.26(+2.15%)
Jun 27, 2016	2790	2765	2700	2759	732	-5.88(-0.21%)
Jun 24, 2016	2706	2879	2681	2765	2,899	-44.42(-1.58%)
Jun 23, 2016	2809	2812	2764	2809	448	-3.43(-0.12%)
Jun 22, 2016	2885	2885	2770	2812	418	-42.57(-1.49%)
Jun 21, 2016	2853	2885	2837	2855	225	-23.33(-0.81%)
Jun 20, 2016	2850	2885	2817	2878	408	+61.39(+2.18%)
Jun 17, 2016	2800	2831	2755	2817	3,264	+90.44(+3.32%)
Jun 16, 2016	2741	2775	2710	2726	506	-15.50(-0.57%)
Jun 15, 2016	2800	2814	2742	2742	444	+0.00(+0.00%)
Jun 14, 2016	2790	2843	2742	2742	663	-58.00(-2.07%)
Jun 13, 2016	2833	2842	2800	2800	629	-16.00(-0.57%)
Jun 10, 2016	2830	2890	2816	2816	509	-72.00(-2.49%)
Jun 09, 2016	2903	2925	2838	2888	837	-30.00(-1.03%)
Jun 08, 2016	2897	2940	2820	2918	399	+21.40(+0.74%)
Jun 07, 2016	2879	2897	2830	2897	550	+93.60(+3.34%)
Jun 06, 2016	2963	2963	2801	2803	1,146	-85.00(-2.94%)
Jun 03, 2016	3019	3019	2886	2888	592	-77.77(-2.62%)
Jun 02, 2016	3008	3075	2877	2966	1,274	-36.23(-1.21%)
Jun 01, 2016	3004	3120	3000	3002	6,847	-18.00(-0.60%)
May 31, 2016	3006	3075	2960	3020	2,137	-105.00(-3.36%)
May 27, 2016	3043	3125	3125	3125	200	+58.35(+1.90%)
May 26, 2016	3093	3105	3060	3067	140	-8.34(-0.27%)
May 25, 2016	3025	3085	3019	3075	241	-10.01(-0.32%)
May 24, 2016	2960	3085	2960	3085	607	+88.69(+2.96%)
May 23, 2016	2910	3001	2841	2996	251	+122.31(+4.26%)
May 20, 2016	2782	2900	2782	2874	307	+76.00(+2.72%)
May 19, 2016	2852	2860	2788	2798	297	-80.21(-2.79%)
May 18, 2016	2851	2890	2830	2878	310	+25.21(+0.88%)
May 17, 2016	2960	2960	2868	2853	392	-83.88(-2.86%)
May 16, 2016	2979	2979	2901	2937	359	+6.77(+0.23%)
May 13, 2016	2908	2950	2908	2930	123	+10.11(+0.35%)
May 12, 2016	2931	2945	2910	2920	208	-9.09(-0.31%)
May 11, 2016	2935	2965	2905	2929	214	-39.91(-1.34%)
May 10, 2016	2940	2980	2925	2969	263	+9.00(+0.30%)
May 09, 2016	2945	3022	2925	2960	484	-13.89(-0.47%)
May 06, 2016	2903	2974	2890	2974	177	+68.89(+2.37%)
May 05, 2016	2970	2990	2905	2905	174	-15.03(-0.51%)
May 04, 2016	2925	2945	2913	2920	220	-9.98(-0.34%)
May 03, 2016	3019	3065	2902	2930	302	-136.99(-4.47%)
May 02, 2016	3052	3076	3025	3067	218	+64.00(+2.13%)
Apr 29, 2016	3065	3079	3003	3003	250	-35.86(-1.18%)
Apr 28, 2016	3095	3095	3030	3039	331	-85.14(-2.73%)
Apr 27, 2016	2985	3125	2985	3124	186	+106.55(+3.53%)
Apr 26, 2016	3010	3036	2955	3017	141	+51.45(+1.73%)
Apr 25, 2016	2925	2997	2913	2966	130	+35.00(+1.19%)
Apr 22, 2016	2931	2980	2925	2931	108	+14.88(+0.51%)
Apr 21, 2016	3020	3047	2916	2916	354	-133.88(-4.39%)
Apr 20, 2016	3015	3065	3015	3050	230	+16.01(+0.53%)
Apr 19, 2016	3069	3075	2990	3034	558	+55.99(+1.88%)
Apr 18, 2016	3000	3050	2970	2978	168	-50.11(-1.65%)
Apr 15, 2016	2969	3038	2966	3028	235	+28.11(+0.94%)
Apr 14, 2016	3085	3092	3000	3000	337	-68.84(-2.24%)
Apr 13, 2016	3007	3069	2950	3069	486	+68.85(+2.30%)
Apr 12, 2016	2921	3025	2907	3000	196	+49.99(+1.69%)
Apr 11, 2016	3000	3014	2950	2950	105	-49.00(-1.63%)
Apr 08, 2016	2995	3009	2955	2999	103	-11.32(-0.38%)
Apr 07, 2016	2990	3015	2965	3010	363	-14.69(-0.49%)
Apr 06, 2016	2997	3028	2970	3025	154	+34.01(+1.14%)
Apr 05, 2016	3014	3050	2991	2991	225	-44.84(-1.48%)
Apr 04, 2016	3089	3089	3000	3036	153	-18.16(-0.59%)
Apr 01, 2016	3003	3086	2925	3054	383	+50.99(+1.70%)
Mar 31, 2016	2953	3003	2900	3003	369	+8.01(+0.27%)
Mar 30, 2016	2900	2995	2865	2995	354	+95.00(+3.28%)
Mar 29, 2016	2755	2900	2710	2900	333	+131.99(+4.77%)
Mar 28, 2016	2748	2819	2748	2768	126	+28.00(+1.02%)
Mar 24, 2016	2800	2740	2740	2740	400	-74.99(-2.66%)
Mar 23, 2016	2880	2910	2809	2815	352	-130.41(-4.43%)
Mar 22, 2016	2946	2960	2908	2945	189	-12.58(-0.43%)
Mar 21, 2016	2855	2960	2855	2958	390	+107.99(+3.79%)
Mar 18, 2016	2957	2985	2813	2850	903	-99.00(-3.36%)
Mar 17, 2016	2910	3006	2878	2949	575	+29.00(+0.99%)
Mar 16, 2016	2893	2950	2860	2920	269	+50.00(+1.74%)
Mar 15, 2016	2911	2981	2866	2870	369	-63.63(-2.17%)
Mar 14, 2016	3015	3022	2921	2934	220	-73.37(-2.44%)
Mar 11, 2016	2950	3007	2880	3007	309	+143.00(+4.99%)
Mar 10, 2016	2943	2990	2850	2864	182	-81.00(-2.75%)
Mar 09, 2016	2952	3000	2883	2945	215	-20.04(-0.68%)
Mar 08, 2016	3007	3030	2953	2965	294	-39.71(-1.32%)
Mar 07, 2016	3013	3020	2954	3005	151	-8.11(-0.27%)
Mar 04, 2016	2933	3013	2922	3013	222	+26.84(+0.90%)
Mar 03, 2016	2931	3014	2922	2986	405	+4.34(+0.15%)
Mar 02, 2016	2906	3000	2906	2982	294	-7.32(-0.24%)
Mar 01, 2016	2906	3020	2906	2989	1,031	+64.00(+2.19%)
Feb 29, 2016	2810	2950	2810	2925	545	+86.00(+3.03%)
Feb 26, 2016	2850	2875	2803	2839	134	-38.00(-1.32%)
Feb 25, 2016	2905	2948	2818	2877	108	-27.25(-0.94%)
Feb 24, 2016	2788	2948	2760	2904	250	+116.27(+4.17%)
Feb 23, 2016	2828	2920	2788	2788	308	-40.64(-1.44%)
Feb 22, 2016	2813	2950	2771	2829	411	-37.53(-1.31%)
Feb 19, 2016	2875	3038	2805	2866	541	-8.50(-0.30%)
Feb 18, 2016	3009	3009	2851	2875	404	-75.35(-2.55%)
Feb 17, 2016	2748	3035	2723	2950	724	+201.93(+7.35%)
Feb 16, 2016	2735	2780	2687	2748	217	+48.07(+1.78%)
Feb 12, 2016	2607	2700	2700	2700	200	+100.00(+3.85%)
Feb 11, 2016	2630	2650	2540	2600	172	-95.00(-3.53%)
Feb 10, 2016	2655	2707	2552	2695	377	+115.00(+4.46%)
Feb 09, 2016	2611	2670	2550	2580	302	-34.65(-1.33%)
Feb 08, 2016	2540	2671	2540	2615	191	-1.34(-0.05%)
Feb 05, 2016	2799	2850	2607	2616	420	-224.77(-7.91%)
Feb 04, 2016	3030	3075	2800	2841	210	-111.59(-3.78%)
Feb 03, 2016	3098	3098	2900	2952	494	-79.65(-2.63%)
Feb 02, 2016	2800	3155	2755	3032	974	+242.00(+8.67%)
Feb 01, 2016	2735	2900	2735	2790	271	-87.00(-3.02%)
Jan 29, 2016	2603	2877	2581	2877	702	+273.02(+10.48%)
Jan 28, 2016	2612	2700	2585	2604	336	+18.98(+0.73%)
Jan 27, 2016	2580	2700	2580	2585	500	-36.00(-1.37%)
Jan 26, 2016	2675	2700	2619	2621	300	-54.00(-2.02%)
Jan 25, 2016	2748	2784	2669	2675	446	-84.90(-3.08%)
Jan 22, 2016	2827	2838	2706	2760	408	-40.05(-1.43%)
Jan 21, 2016	2770	2837	2692	2800	400	+58.09(+2.12%)
Jan 20, 2016	2550	2763	2550	2742	968	+126.86(+4.85%)
Jan 19, 2016	2500	2628	2495	2615	534	+132.00(+5.32%)
Jan 15, 2016	2539	2483	2483	2483	700	-98.01(-3.80%)
Jan 14, 2016	2610	2644	2500	2581	415	-25.49(-0.98%)
Jan 13, 2016	2625	2667	2562	2606	358	-18.75(-0.71%)
Jan 12, 2016	2652	2672	2535	2625	592	-7.64(-0.29%)
Jan 11, 2016	2605	2647	2536	2633	376	+107.53(+4.26%)
Jan 08, 2016	2750	2750	2525	2525	463	-78.19(-3.00%)
Jan 07, 2016	2570	2672	2555	2604	783	+18.55(+0.72%)
Jan 06, 2016	2800	2825	2560	2585	1,700	-245.00(-8.66%)
Jan 05, 2016	2850	2850	2802	2830	257	+20.00(+0.71%)
Jan 04, 2016	2880	2880	2772	2810	540	-84.74(-2.93%)
Dec 31, 2015	2935	2895	2895	2895	300	+2.74(+0.09%)
Dec 30, 2015	2932	2950	2890	2892	463	-67.95(-2.30%)
Dec 29, 2015	2955	2975	2930	2960	256	-1.05(-0.04%)
Dec 28, 2015	2922	3000	2900	2961	135	-21.01(-0.70%)
Dec 24, 2015	2974	2982	2982	2982	100	-24.99(-0.83%)
Dec 23, 2015	3022	3049	2980	3007	156	-21.00(-0.69%)
Dec 22, 2015	2980	3028	2930	3028	128	+48.00(+1.61%)
Dec 21, 2015	2933	3027	2900	2980	278	+39.99(+1.36%)
Dec 18, 2015	2885	3050	2880	2940	1,455	-26.27(-0.89%)
Dec 17, 2015	3160	3168	2960	2966	484	-46.37(-1.54%)
Dec 16, 2015	3074	3075	3000	3013	228	-17.35(-0.57%)
Dec 15, 2015	3022	3045	3000	3030	154	+12.00(+0.40%)
Dec 14, 2015	3040	3100	2975	3018	634	-33.00(-1.08%)
Dec 11, 2015	3062	3100	3031	3051	298	-31.01(-1.01%)
Dec 10, 2015	3172	3172	3070	3082	131	-67.99(-2.16%)
Dec 09, 2015	3147	3150	3050	3150	228	+30.69(+0.98%)
Dec 08, 2015	3026	3150	3025	3119	210	+46.81(+1.52%)
Dec 07, 2015	3032	3125	3032	3072	426	+26.50(+0.87%)
Dec 04, 2015	3168	3168	3020	3046	303	+10.23(+0.34%)
Dec 03, 2015	3090	3118	3022	3036	425	-42.23(-1.37%)
Dec 02, 2015	3136	3174	3070	3078	437	-74.50(-2.36%)

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.