Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2015	3260	3301	3145	3152	1,965	-147.50(-4.47%)
Nov 30, 2015	3487	3500	3225	3300	601	-141.00(-4.10%)
Nov 27, 2015	3300	3444	3300	3441	166	+127.43(+3.85%)
Nov 25, 2015	3259	3314	3314	3314	300	+54.57(+1.67%)
Nov 24, 2015	3226	3310	3143	3259	462	+9.00(+0.28%)
Nov 23, 2015	3085	3262	3056	3250	423	+165.00(+5.35%)
Nov 20, 2015	3003	3143	3003	3085	292	+60.45(+2.00%)
Nov 19, 2015	3034	3060	3005	3025	197	-30.45(-1.00%)
Nov 18, 2015	3150	3150	3010	3055	535	-95.00(-3.02%)
Nov 17, 2015	3052	3169	3020	3150	375	+55.00(+1.78%)
Nov 16, 2015	3055	3100	3015	3095	152	+13.00(+0.42%)
Nov 13, 2015	3025	3158	3025	3082	183	+41.50(+1.36%)
Nov 12, 2015	3052	3108	3021	3040	425	-34.50(-1.12%)
Nov 11, 2015	3065	3124	2950	3075	474	-148.00(-4.59%)
Nov 10, 2015	3223	3242	2916	3223	275	-7.00(-0.22%)
Nov 09, 2015	3298	3300	3227	3230	336	-121.00(-3.61%)
Nov 06, 2015	3334	3436	3275	3351	337	-41.99(-1.24%)
Nov 05, 2015	3302	3397	3301	3393	112	+67.99(+2.04%)
Nov 04, 2015	3255	3359	3255	3325	269	+35.00(+1.06%)
Nov 03, 2015	3235	3300	3228	3290	482	+21.51(+0.66%)
Nov 02, 2015	3364	3367	3219	3268	210	-99.51(-2.95%)
Oct 30, 2015	3235	3369	3231	3368	399	+106.14(+3.25%)
Oct 29, 2015	3312	3375	3262	3262	418	-75.15(-2.25%)
Oct 28, 2015	3181	3337	3181	3337	346	+142.01(+4.44%)
Oct 27, 2015	3254	3288	3151	3195	286	-75.00(-2.29%)
Oct 26, 2015	3254	3338	3215	3270	326	+0.00(+0.00%)
Oct 23, 2015	3180	3270	3172	3270	224	+69.00(+2.16%)
Oct 22, 2015	3132	3230	3100	3201	270	+67.64(+2.16%)
Oct 21, 2015	3168	3168	3120	3133	213	-34.64(-1.09%)
Oct 20, 2015	3152	3186	3120	3168	217	-2.00(-0.06%)
Oct 19, 2015	3175	3195	3106	3170	178	+14.00(+0.44%)
Oct 16, 2015	3150	3209	3085	3156	232	+15.02(+0.48%)
Oct 15, 2015	3033	3141	3021	3141	312	+98.70(+3.24%)
Oct 14, 2015	3148	3168	3017	3042	263	-77.40(-2.48%)
Oct 13, 2015	3180	3220	3100	3120	409	-90.37(-2.82%)
Oct 12, 2015	3180	3210	3145	3210	416	+31.05(+0.98%)
Oct 09, 2015	3148	3185	3100	3179	104	+59.00(+1.89%)
Oct 08, 2015	3090	3172	3052	3120	636	+65.31(+2.14%)
Oct 07, 2015	3049	3100	2990	3055	331	+35.80(+1.19%)
Oct 06, 2015	3100	3143	3012	3019	541	-56.11(-1.82%)
Oct 05, 2015	3045	3089	3016	3075	265	+80.51(+2.69%)
Oct 02, 2015	2950	2995	2925	2994	458	+22.54(+0.76%)
Oct 01, 2015	3034	3070	2965	2972	665	-107.05(-3.48%)
Sep 30, 2015	3050	3108	3005	3079	412	+64.00(+2.12%)
Sep 29, 2015	3070	3090	3015	3015	342	-26.52(-0.87%)
Sep 28, 2015	3050	3100	3015	3042	369	+31.52(+1.05%)
Sep 25, 2015	3186	3275	3010	3010	854	-214.00(-6.64%)
Sep 24, 2015	3200	3225	3153	3224	212	+48.99(+1.54%)
Sep 23, 2015	3244	3244	3175	3175	181	-24.99(-0.78%)
Sep 22, 2015	3077	3235	3077	3200	306	+25.00(+0.79%)
Sep 21, 2015	3205	3258	3175	3175	305	-125.00(-3.79%)
Sep 18, 2015	3100	3300	3100	3300	994	+137.69(+4.35%)
Sep 17, 2015	3150	3200	3144	3162	248	-12.88(-0.41%)
Sep 16, 2015	3210	3217	3162	3175	233	-23.89(-0.75%)
Sep 15, 2015	3229	3242	3154	3199	371	-55.91(-1.72%)
Sep 14, 2015	3301	3301	3200	3255	176	-78.06(-2.34%)
Sep 11, 2015	3140	3400	3105	3333	449	+134.05(+4.19%)
Sep 10, 2015	3125	3220	3076	3199	167	+74.00(+2.37%)
Sep 09, 2015	3341	3342	3122	3125	550	-50.12(-1.58%)
Sep 08, 2015	3150	3200	3150	3175	306	+26.12(+0.83%)
Sep 04, 2015	3163	3149	3149	3149	400	-81.99(-2.54%)
Sep 03, 2015	3258	3290	3210	3231	182	-81.68(-2.47%)
Sep 02, 2015	3296	3313	3200	3313	257	+82.66(+2.56%)
Sep 01, 2015	3294	3320	3090	3230	1,694	-90.23(-2.72%)
Aug 31, 2015	3295	3332	3250	3320	403	+70.24(+2.16%)
Aug 28, 2015	3243	3264	3174	3250	270	+2.00(+0.06%)
Aug 27, 2015	3257	3315	3150	3248	422	-9.00(-0.28%)
Aug 26, 2015	3278	3295	3200	3257	343	+58.01(+1.81%)
Aug 25, 2015	3125	3213	3055	3199	417	+199.00(+6.63%)
Aug 24, 2015	2868	3190	2851	3000	495	-200.01(-6.25%)
Aug 21, 2015	3304	3304	3094	3200	882	-125.00(-3.76%)
Aug 20, 2015	3320	3362	3310	3325	313	-24.00(-0.72%)
Aug 19, 2015	3326	3350	3305	3349	226	-9.00(-0.27%)
Aug 18, 2015	3410	3410	3322	3358	201	-52.00(-1.52%)
Aug 17, 2015	3419	3419	3322	3410	277	-10.00(-0.29%)
Aug 14, 2015	3330	3420	3325	3420	237	+100.00(+3.01%)
Aug 13, 2015	3449	3450	3313	3320	266	-114.00(-3.32%)
Aug 12, 2015	3320	3434	3312	3434	381	+70.00(+2.08%)
Aug 11, 2015	3350	3370	3302	3364	304	-36.00(-1.06%)
Aug 10, 2015	3320	3400	3312	3400	523	+80.00(+2.41%)
Aug 07, 2015	3345	3360	3320	3320	195	-1.33(-0.04%)
Aug 06, 2015	3345	3345	3275	3321	240	+71.34(+2.20%)
Aug 05, 2015	3400	3400	3250	3250	298	-120.01(-3.56%)
Aug 04, 2015	3404	3450	3360	3370	177	-43.00(-1.26%)
Aug 03, 2015	3425	3465	3331	3413	209	-62.00(-1.78%)
Jul 31, 2015	3450	3475	3374	3475	464	+0.00(+0.00%)
Jul 30, 2015	3338	3475	3275	3475	373	+137.00(+4.10%)
Jul 29, 2015	3331	3450	3325	3338	119	-24.00(-0.71%)
Jul 28, 2015	3325	3400	3290	3362	201	+102.00(+3.13%)
Jul 27, 2015	3300	3300	3250	3260	159	-65.00(-1.95%)
Jul 24, 2015	3325	3375	3311	3325	307	+0.00(+0.00%)
Jul 23, 2015	3391	3410	3303	3325	238	-51.00(-1.51%)
Jul 22, 2015	3306	3390	3306	3376	171	+6.00(+0.18%)
Jul 21, 2015	3366	3398	3283	3370	705	-3.00(-0.09%)
Jul 20, 2015	3558	3558	3356	3373	869	-138.07(-3.93%)
Jul 17, 2015	3535	3635	3510	3511	426	-103.93(-2.87%)
Jul 16, 2015	3540	3640	3540	3615	210	+45.00(+1.26%)
Jul 15, 2015	3570	3613	3540	3570	189	+10.52(+0.30%)
Jul 14, 2015	3610	3655	3535	3559	243	-115.52(-3.14%)
Jul 13, 2015	3600	3675	3525	3675	174	+75.00(+2.08%)
Jul 10, 2015	3490	3600	3490	3600	226	+149.00(+4.32%)
Jul 09, 2015	3614	3635	3451	3451	309	-169.00(-4.67%)
Jul 08, 2015	3617	3640	3502	3620	147	-20.00(-0.55%)
Jul 07, 2015	3563	3650	3491	3640	266	+113.68(+3.22%)
Jul 06, 2015	3513	3575	3483	3526	326	+0.31(+0.01%)
Jul 02, 2015	3500	3526	3526	3526	300	-72.00(-2.00%)
Jul 01, 2015	3599	3640	3560	3598	329	-0.99(-0.03%)
Jun 30, 2015	3496	3599	3481	3599	287	+124.93(+3.60%)
Jun 29, 2015	3500	3543	3403	3474	568	-106.93(-2.99%)
Jun 26, 2015	3559	3660	3501	3581	2,777	+22.00(+0.62%)
Jun 25, 2015	3535	3675	3524	3559	776	+58.89(+1.68%)
Jun 24, 2015	3442	3584	3415	3500	881	-49.89(-1.41%)
Jun 23, 2015	3368	3550	3368	3550	517	+124.92(+3.65%)
Jun 22, 2015	3330	3425	3286	3425	523	+128.63(+3.90%)
Jun 19, 2015	3480	3509	3293	3296	1,180	-91.55(-2.70%)
Jun 18, 2015	3329	3400	3304	3388	602	+38.03(+1.14%)
Jun 17, 2015	3338	3400	3280	3350	278	+17.25(+0.52%)
Jun 16, 2015	3329	3392	3272	3333	411	-12.28(-0.37%)
Jun 15, 2015	3500	3500	3345	3345	647	-173.00(-4.92%)
Jun 12, 2015	3470	3536	3470	3518	230	-29.17(-0.82%)
Jun 11, 2015	3482	3550	3482	3547	143	+32.17(+0.92%)
Jun 10, 2015	3501	3557	3482	3515	335	+40.00(+1.15%)
Jun 09, 2015	3460	3500	3437	3475	219	-20.00(-0.57%)
Jun 08, 2015	3469	3492	3400	3495	325	+53.00(+1.54%)
Jun 05, 2015	3368	3450	3331	3442	238	+59.23(+1.75%)
Jun 04, 2015	3450	3510	3355	3383	461	-55.28(-1.61%)
Jun 03, 2015	3390	3466	3350	3438	491	+100.03(+3.00%)
Jun 02, 2015	3315	3394	3291	3338	815	+6.02(+0.18%)
Jun 01, 2015	3465	3466	3310	3332	494	-98.00(-2.86%)
May 29, 2015	3342	3430	3299	3430	372	+103.00(+3.10%)
May 28, 2015	3323	3344	3260	3327	413	-19.00(-0.57%)
May 27, 2015	3315	3400	3280	3346	323	+93.00(+2.86%)
May 26, 2015	3326	3345	3253	3253	380	-145.00(-4.27%)
May 22, 2015	3385	3398	3398	3398	200	-26.50(-0.77%)
May 21, 2015	3456	3495	3370	3424	202	-50.49(-1.45%)
May 20, 2015	3488	3500	3368	3475	130	+14.99(+0.43%)
May 19, 2015	3450	3530	3450	3460	417	+60.00(+1.76%)
May 18, 2015	3399	3450	3390	3400	212	+8.59(+0.25%)
May 15, 2015	3440	3456	3342	3391	370	-3.85(-0.11%)
May 14, 2015	3309	3425	3225	3395	464	+120.54(+3.68%)
May 13, 2015	3396	3424	3226	3275	690	-136.25(-3.99%)
May 12, 2015	3483	3535	3386	3411	618	-77.83(-2.23%)
May 11, 2015	3598	3598	3451	3489	286	-131.20(-3.62%)
May 08, 2015	3604	3645	3550	3620	266	+70.00(+1.97%)
May 07, 2015	3483	3550	3450	3550	347	+83.75(+2.42%)
May 06, 2015	3575	3620	3465	3466	774	-83.75(-2.36%)
May 05, 2015	3538	3575	3501	3550	484	-10.00(-0.28%)
May 04, 2015	3610	3610	3500	3560	563	-50.00(-1.39%)

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.