Date	Open	High	Low	Close	Volume	Change (%)
Feb 01, 2016		102.42	102.42	102.42	0	-0.12(-0.12%)
Jan 29, 2016	102.63	102.99	102.23	102.54	16,350,971	+0.86(+0.85%)
Jan 28, 2016	101.12	101.82	101.06	101.68	13,128,465	+0.14(+0.14%)
Jan 27, 2016	101.29	101.73	100.84	101.53	9,879,134	-0.03(-0.02%)
Jan 26, 2016	101.48	101.86	101.29	101.56	7,067,019	+0.05(+0.05%)
Jan 25, 2016	101.45	101.71	101.21	101.51	7,120,202	+0.55(+0.54%)
Jan 22, 2016	100.61	101.11	100.30	100.96	12,618,640	-0.39(-0.38%)
Jan 21, 2016	102.25	102.53	101.23	101.35	13,656,743	-0.69(-0.68%)
Jan 20, 2016	102.28	103.04	101.84	102.04	21,455,978	+1.06(+1.05%)
Jan 19, 2016	100.79	101.55	100.65	100.98	11,081,623	-0.32(-0.31%)
Jan 15, 2016		101.29	101.29	101.29	0	+1.56(+1.56%)
Jan 14, 2016	100.26	100.66	99.35	99.74	15,982,154	-0.94(-0.94%)
Jan 13, 2016	99.50	101.09	99.29	100.68	19,337,190	+0.98(+0.99%)
Jan 12, 2016	98.55	100.14	98.40	99.70	16,012,046	+1.42(+1.44%)
Jan 11, 2016	98.30	98.91	98.16	98.28	12,464,483	-1.09(-1.09%)
Jan 08, 2016	98.62	99.45	98.46	99.37	11,889,788	+0.44(+0.45%)
Jan 07, 2016	98.82	99.02	98.10	98.92	12,664,671	+0.18(+0.18%)
Jan 06, 2016	98.51	98.77	98.31	98.75	11,070,044	+1.31(+1.35%)
Jan 05, 2016	97.37	97.87	97.19	97.43	7,749,918	-0.39(-0.40%)
Jan 04, 2016	98.21	98.63	97.72	97.83	13,149,481	+0.70(+0.72%)
Dec 31, 2015		97.13	97.13	97.13	0	+0.44(+0.45%)
Dec 30, 2015	96.60	97.10	96.39	96.69	6,839,066	-0.10(-0.10%)
Dec 29, 2015	98.02	98.06	96.67	96.79	9,666,577	-1.64(-1.66%)
Dec 28, 2015	98.26	98.81	98.15	98.42	9,418,441	+0.29(+0.30%)
Dec 24, 2015		98.13	98.13	98.13	0	+0.56(+0.57%)
Dec 23, 2015	97.45	97.75	97.16	97.58	9,065,680	-0.74(-0.75%)
Dec 22, 2015	98.59	98.71	98.06	98.31	6,774,867	-0.72(-0.72%)
Dec 21, 2015	99.21	99.50	98.81	99.03	9,324,084	-0.02(-0.02%)
Dec 18, 2015	98.93	99.29	98.72	99.05	12,654,272	+0.55(+0.55%)
Dec 17, 2015	97.89	98.69	97.78	98.51	12,343,817	+1.10(+1.13%)
Dec 16, 2015	97.32	98.20	96.86	97.41	13,665,564	-0.21(-0.21%)
Dec 15, 2015	97.28	97.74	97.12	97.62	10,941,883	-0.58(-0.59%)
Dec 14, 2015	98.93	98.99	97.86	98.19	13,262,810	-1.29(-1.29%)
Dec 11, 2015	98.89	99.75	98.76	99.48	15,302,067	+1.54(+1.58%)
Dec 10, 2015	97.90	98.09	97.66	97.94	6,975,348	+0.13(+0.13%)
Dec 09, 2015	97.54	98.18	96.87	97.81	11,188,904	-0.10(-0.11%)
Dec 08, 2015	98.29	98.41	97.62	97.91	9,028,840	+0.05(+0.05%)
Dec 07, 2015	97.11	98.44	97.10	97.86	11,217,364	+0.94(+0.97%)
Dec 04, 2015	96.08	97.21	96.03	96.92	14,734,512	+0.84(+0.88%)
Dec 03, 2015	97.55	97.58	95.65	96.08	20,666,176	-2.68(-2.72%)
Dec 02, 2015	98.60	98.90	98.22	98.76	9,138,671	+0.03(+0.03%)
Dec 01, 2015	97.47	98.75	97.47	98.73	15,882,364	+1.32(+1.35%)
Nov 30, 2015	97.14	97.48	97.10	97.42	6,456,077	+0.38(+0.40%)
Nov 27, 2015	97.26	97.31	97.02	97.03	3,204,821	-0.10(-0.10%)
Nov 25, 2015		97.13	97.13	97.13	0	+0.22(+0.23%)
Nov 24, 2015	96.98	97.22	96.72	96.90	4,203,181	-0.01(-0.01%)
Nov 23, 2015		97.15		96.91	6,777,389	+0.30(+0.31%)
Nov 20, 2015			96.48	96.62	7,444,075	-0.30(-0.31%)
Nov 19, 2015	96.96	97.18	96.80	96.91	8,281,865	+0.64(+0.67%)
Nov 18, 2015	95.92	96.41	95.74	96.27	6,525,080	+0.20(+0.21%)
Nov 17, 2015	95.45	96.35	95.18	96.07	6,386,741	+0.16(+0.17%)
Nov 16, 2015	96.09	96.25	95.56	95.91	6,838,568	-0.09(-0.09%)
Nov 13, 2015	95.71	96.17	95.63	96.00	9,857,137	+0.55(+0.57%)
Nov 12, 2015	95.25	95.80	95.21	95.45	8,484,698	+0.46(+0.48%)
Nov 11, 2015	94.93	95.12	94.87	94.99	3,562,814	-0.20(-0.21%)
Nov 10, 2015	95.05	95.62	94.95	95.20	8,368,515	+0.28(+0.30%)
Nov 09, 2015	94.73	95.37	94.65	94.91	11,419,096	-0.54(-0.56%)
Nov 06, 2015	95.84	95.87	95.24	95.45	13,220,923	-1.42(-1.47%)
Nov 05, 2015	97.10	97.10	96.52	96.87	9,061,521	-0.26(-0.26%)
Nov 04, 2015	97.14	97.49	96.82	97.13	7,456,285	+0.11(+0.12%)
Nov 03, 2015	97.58	97.65	96.89	97.02	11,122,533	-0.80(-0.82%)
Nov 02, 2015	97.68	98.00	97.61	97.82	10,909,882	-0.45(-0.46%)
Oct 30, 2015	97.84	98.29	97.66	98.27	14,819,772	+0.74(+0.76%)
Oct 29, 2015	98.59	98.62	97.41	97.53	15,127,859	-1.58(-1.59%)
Oct 28, 2015	99.46	99.52	98.69	99.11	10,580,868	-0.40(-0.40%)
Oct 27, 2015		99.97	99.37	99.51	8,941,759	+0.25(+0.25%)
Oct 26, 2015	99.14	99.41	99.09	99.26	7,321,291	+0.66(+0.67%)
Oct 23, 2015	98.53	98.81	98.33	98.61	8,818,622	-0.85(-0.85%)
Oct 22, 2015	99.33	99.87	98.85	99.45	8,663,569	+0.17(+0.17%)
Oct 21, 2015	98.93	99.42	98.82	99.29	8,250,927	+0.98(+0.99%)
Oct 20, 2015	98.29	98.42	98.09	98.31	8,034,851	-0.61(-0.61%)
Oct 19, 2015	99.08	99.22	98.37	98.92	7,794,288	-0.27(-0.27%)
Oct 16, 2015	99.45	99.62	99.14	99.19	10,055,672	+0.03(+0.03%)
Oct 15, 2015	99.49	99.61	99.07	99.16	8,651,270	-0.49(-0.49%)
Oct 14, 2015	99.01	99.68	98.69	99.65	12,166,917	+0.86(+0.88%)
Oct 13, 2015	98.87	98.93	98.29	98.78	7,679,563	+0.17(+0.17%)
Oct 12, 2015	98.47	98.79	98.38	98.61	5,298,793	+0.74(+0.76%)
Oct 09, 2015	97.62	98.16	97.58	97.87	11,292,323	+0.26(+0.26%)
Oct 08, 2015	98.68	98.74	97.37	97.61	16,095,040	-0.82(-0.84%)
Oct 07, 2015	98.29	98.71	98.05	98.44	8,387,046	-0.33(-0.33%)
Oct 06, 2015	98.09	98.93	97.97	98.77	7,106,393	+0.42(+0.43%)
Oct 05, 2015	99.02	99.11	98.27	98.34	14,196,672	-1.35(-1.36%)
Oct 02, 2015	100.52	101.02	99.39	99.69	16,242,871	+0.60(+0.61%)
Oct 01, 2015	99.31	99.66	98.97	99.09	11,331,484	+0.42(+0.43%)
Sep 30, 2015	98.57	98.87	98.34	98.67	12,310,222	-0.34(-0.35%)
Sep 29, 2015	98.67	99.27	98.44	99.02	11,275,752	+0.28(+0.28%)
Sep 28, 2015	97.60	98.86	97.60	98.74	12,311,453	+1.66(+1.71%)
Sep 25, 2015	97.16	97.39	96.86	97.08	10,496,514	-0.85(-0.86%)
Sep 24, 2015	98.38	98.79	97.83	97.92	12,024,182	+0.66(+0.68%)
Sep 23, 2015	97.14	97.50	96.64	97.26	8,475,928	-0.01(-0.01%)
Sep 22, 2015	97.00	97.75	96.76	97.27	12,480,287	+1.33(+1.39%)
Sep 21, 2015	96.65	96.72	95.67	95.93	12,627,206	-1.59(-1.63%)
Sep 18, 2015	96.81	97.60	96.75	97.52	18,734,242	+1.48(+1.54%)
Sep 17, 2015	94.95	96.14	94.83	96.05	24,841,162	+1.16(+1.22%)
Sep 16, 2015	95.02	95.40	94.69	94.89	8,701,067	-0.36(-0.38%)
Sep 15, 2015	96.56	96.68	95.14	95.25	14,892,120	-1.86(-1.92%)
Sep 14, 2015	97.40	97.56	96.87	97.11	5,285,637	+0.15(+0.16%)
Sep 11, 2015	97.02	97.51	96.91	96.96	7,375,489	+0.61(+0.63%)
Sep 10, 2015	96.66	96.80	96.21	96.35	8,496,626	-0.65(-0.68%)
Sep 09, 2015	95.55	97.21	95.49	97.00	9,317,284	+0.46(+0.48%)
Sep 08, 2015	96.95	97.09	96.45	96.54	8,824,225	-1.45(-1.48%)
Sep 04, 2015		97.99	97.99	97.99	0	+0.89(+0.91%)
Sep 03, 2015	96.95	97.18	96.41	97.10	8,817,217	+0.47(+0.49%)
Sep 02, 2015	96.98	97.43	96.53	96.63	11,913,032	-0.84(-0.86%)
Sep 01, 2015	97.16	97.52	96.63	97.47	19,153,466	+0.70(+0.72%)
Aug 31, 2015	98.32	98.40	96.71	96.77	10,812,533	-0.75(-0.77%)
Aug 28, 2015	98.15	98.40	97.42	97.52	12,479,680	+0.29(+0.30%)
Aug 27, 2015	97.09	97.93	96.95	97.23	11,451,597	+0.06(+0.06%)
Aug 26, 2015	98.03	98.44	96.72	97.18	20,612,172	-1.91(-1.93%)
Aug 25, 2015	99.26	99.46	98.48	99.09	19,262,040	-1.62(-1.61%)
Aug 24, 2015	102.26	102.75	100.28	100.71	20,907,604	-0.03(-0.03%)
Aug 21, 2015	100.55	101.01	100.09	100.74	13,448,527	+0.30(+0.30%)
Aug 20, 2015	99.92	100.50	99.77	100.44	11,388,455	+1.00(+1.01%)
Aug 19, 2015	98.08	99.57	98.02	99.43	13,465,739	+0.97(+0.99%)
Aug 18, 2015	98.67	99.06	98.33	98.46	6,303,975	-0.78(-0.79%)
Aug 17, 2015	99.39	99.70	99.14	99.24	9,887,610	+0.45(+0.45%)
Aug 14, 2015	98.40	99.12	98.19	98.79	5,426,356	+0.23(+0.23%)
Aug 13, 2015	98.69	99.16	98.20	98.56	9,650,624	-0.32(-0.32%)
Aug 12, 2015	99.57	100.19	98.83	98.88	10,607,608	-0.54(-0.55%)
Aug 11, 2015	99.07	99.73	98.95	99.42	13,970,779	+1.55(+1.59%)
Aug 10, 2015	98.36	98.48	97.65	97.87	9,362,307	-1.23(-1.24%)
Aug 07, 2015	98.27	99.22	98.22	99.10	10,435,511	+1.28(+1.31%)
Aug 06, 2015	97.23	97.93	97.23	97.81	7,672,920	+0.86(+0.89%)
Aug 05, 2015	97.05	97.16	96.59	96.95	9,503,765	-0.73(-0.75%)
Aug 04, 2015	98.16	98.28	97.60	97.69	8,088,334	-0.78(-0.79%)
Aug 03, 2015	97.49	98.63	97.49	98.47	14,745,902	+0.81(+0.83%)
Jul 31, 2015	97.58	97.95	97.28	97.66	11,516,383	+0.72(+0.74%)
Jul 30, 2015	96.60	97.18	96.56	96.94	7,706,983	+0.74(+0.77%)
Jul 29, 2015	96.45	96.57	95.97	96.20	8,414,625	-0.36(-0.37%)
Jul 28, 2015	96.56	96.89	96.36	96.56	11,453,345	-0.71(-0.73%)
Jul 27, 2015	97.38	97.46	96.82	97.26	10,253,523	+0.52(+0.54%)
Jul 24, 2015	96.83	96.87	96.37	96.75	9,169,372	+0.24(+0.25%)
Jul 23, 2015	95.32	96.59	95.20	96.51	11,398,497	+1.19(+1.25%)
Jul 22, 2015	94.85	95.56	94.80	95.32	7,815,572	+0.59(+0.62%)
Jul 21, 2015	93.79	94.79	93.77	94.73	7,060,888	+0.51(+0.54%)
Jul 20, 2015	94.28	94.56	93.96	94.22	7,454,293	-0.40(-0.42%)
Jul 17, 2015	94.34	94.75	94.33	94.62	9,291,153	+0.49(+0.52%)
Jul 16, 2015				94.13	9,164,170	+0.65(+0.69%)
Jul 15, 2015	92.54	93.69	92.48	93.49	10,941,700	+0.98(+1.06%)
Jul 14, 2015	92.47	92.67	92.18	92.51	5,304,447	+0.30(+0.33%)
Jul 13, 2015	91.96	92.82	91.96	92.20	10,045,842	-0.29(-0.31%)
Jul 10, 2015	92.48	93.02	92.26	92.49	17,110,194	-1.49(-1.59%)
Jul 09, 2015	94.60	94.94	93.92	93.98	13,937,217	-1.89(-1.97%)
Jul 08, 2015	95.65	96.09	95.24	95.87	12,486,652	+0.82(+0.86%)
Jul 07, 2015	95.37	96.03	94.80	95.05	20,276,446	+0.88(+0.94%)
Jul 06, 2015	94.08	94.56	93.30	94.16	13,307,356	+1.71(+1.85%)
Jul 02, 2015		92.45	92.45	92.45	0	+0.30(+0.33%)
Jul 01, 2015	92.31	92.74	92.00	92.15	15,623,161	-1.26(-1.35%)
Jun 30, 2015	93.36	94.39	93.31	93.41	16,937,104	-0.65(-0.69%)
Jun 29, 2015	93.01	94.37	92.61	94.06	21,540,662	+2.43(+2.65%)
Jun 26, 2015	91.98	92.14	91.36	91.64	14,678,630	-1.04(-1.12%)
Jun 25, 2015	92.72	93.11	92.40	92.68	10,421,835	-0.33(-0.35%)
Jun 24, 2015	92.65	93.18	92.37	93.00	10,814,763	+0.80(+0.86%)
Jun 23, 2015	92.03	93.01	92.00	92.21	11,247,211	-0.56(-0.60%)
Jun 22, 2015	93.71	93.95	92.72	92.76	12,284,365	-1.93(-2.04%)
Jun 19, 2015	94.24	94.78	94.23	94.70	13,127,228	+1.20(+1.28%)
Jun 18, 2015	93.34	93.63	92.85	93.50	12,729,847	-0.46(-0.49%)
Jun 17, 2015	94.24	94.34	93.24	93.96	17,130,044	-0.73(-0.77%)
Jun 16, 2015	94.32	94.70	93.79	94.69	8,860,483	+0.74(+0.79%)
Jun 15, 2015	94.55	94.68	93.63	93.95	10,304,082	+0.15(+0.16%)
Jun 12, 2015	93.51	94.69	93.48	93.80	9,887,774	+0.00(+0.00%)
Jun 11, 2015	92.69	93.81	92.44	93.80	17,415,244	+1.93(+2.10%)
Jun 10, 2015	92.18	92.35	91.66	91.87	15,320,550	-0.81(-0.88%)
Jun 09, 2015	93.09	93.15	92.33	92.68	15,584,919	-0.74(-0.79%)
Jun 08, 2015	93.81	93.97	93.34	93.42	6,707,405	-0.10(-0.11%)
Jun 05, 2015	93.71	94.29	93.34	93.52	14,084,057	-1.15(-1.22%)
Jun 04, 2015	94.04	94.86	93.95	94.67	13,655,284	+1.22(+1.30%)
Jun 03, 2015	94.15	94.31	93.20	93.46	18,623,794	-1.53(-1.61%)
Jun 02, 2015	95.56	95.64	94.72	94.98	12,670,044	-1.34(-1.40%)
Jun 01, 2015	97.11	97.32	95.98	96.33	16,480,063	-1.05(-1.07%)
May 29, 2015	97.79	98.06	97.21	97.37	9,970,699	+0.21(+0.22%)
May 28, 2015	97.21	97.63	96.98	97.16	7,860,626	-0.24(-0.24%)
May 27, 2015	96.95	97.49	96.50	97.40	8,174,078	+0.22(+0.23%)
May 26, 2015	95.89	97.25	95.81	97.17	13,193,573	+1.63(+1.71%)
May 22, 2015		95.54	95.54	95.54	0	+0.04(+0.04%)
May 21, 2015	94.89	95.71	94.79	95.50	14,817,895	+1.32(+1.40%)
May 20, 2015	94.25	94.79	93.78	94.18	9,816,555	+0.16(+0.17%)
May 19, 2015	93.85	95.10	93.75	94.02	10,615,170	-0.84(-0.89%)
May 18, 2015	95.48	95.56	94.80	94.87	12,863,568	-1.62(-1.68%)
May 15, 2015	95.52	96.74	95.45	96.48	15,917,139	+1.90(+2.01%)
May 14, 2015	94.37	95.09	94.18	94.59	11,503,028	+0.25(+0.27%)
May 13, 2015	95.74	95.79	94.14	94.33	19,858,900	-0.76(-0.80%)
May 12, 2015	94.54	95.72	94.29	95.10	19,988,128	+0.25(+0.26%)
May 11, 2015	96.51	96.53	94.83	94.85	17,306,386	-2.36(-2.43%)
May 08, 2015	97.90	98.04	97.06	97.21	14,765,082	+0.26(+0.27%)
May 07, 2015	96.36	97.26	96.29	96.95	15,037,499	+1.29(+1.34%)
May 06, 2015	96.80	96.86	95.52	95.67	18,087,912	-1.67(-1.71%)
May 05, 2015	97.49	97.63	96.56	97.33	17,557,188	-0.13(-0.14%)
May 04, 2015	98.63	98.82	97.38	97.47	11,518,069	-0.93(-0.94%)

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.