Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	954.71	987.13	954.71	978.57	604	+33.33(+3.53%)
Apr 29, 2015	940.64	953.49	940.64	945.23	154	+15.60(+1.68%)
Apr 28, 2015	942.17	957.16	929.64	929.64	284	-10.09(-1.07%)
Apr 27, 2015	912.82	943.02	910.37	939.73	635	+21.41(+2.33%)
Apr 24, 2015	914.04	918.63	913.43	918.32	342	+14.68(+1.62%)
Apr 23, 2015	916.09	916.09	902.73	903.64	143	-18.04(-1.96%)
Apr 22, 2015	939.12	940.34	920.16	921.69	107	-7.03(-0.76%)
Apr 21, 2015	924.44	929.02	924.44	928.72	55	+2.14(+0.23%)
Apr 20, 2015	931.78	931.78	925.05	926.58	47	-25.69(-2.70%)
Apr 17, 2015	950.12	964.04	945.70	952.27	404	+32.41(+3.52%)
Apr 16, 2015	920.16	927.47	914.35	919.85	84	+7.03(+0.77%)
Apr 15, 2015	918.32	918.32	911.59	912.82	133	-14.68(-1.58%)
Apr 14, 2015	943.40	943.40	924.44	927.50	33	-0.31(-0.03%)
Apr 13, 2015	918.02	927.80	916.18	927.80	102	+8.26(+0.90%)
Apr 10, 2015	918.32	919.54	915.26	919.54	44	-5.81(-0.63%)
Apr 09, 2015	929.02	929.02	925.36	925.36	197	-0.31(-0.03%)
Apr 08, 2015	936.98	943.40	922.30	925.66	169	-13.46(-1.43%)
Apr 07, 2015	915.88	939.12	915.57	939.12	273	+22.93(+2.50%)
Apr 06, 2015	955.02	955.02	915.57	916.18	1,351	-23.85(-2.54%)
Apr 02, 2015	950.74	940.03	940.03	940.03	372	-10.40(-1.09%)
Apr 01, 2015	941.87	968.78	941.87	950.43	405	+8.87(+0.94%)
Mar 31, 2015	942.02	944.93	935.98	941.56	243	+10.40(+1.12%)
Mar 30, 2015	957.77	957.77	930.25	931.17	571	-42.20(-4.34%)
Mar 27, 2015	984.68	985.90	970.61	973.37	436	-12.54(-1.27%)
Mar 26, 2015	992.02	996.61	977.34	985.90	686	+11.93(+1.22%)
Mar 25, 2015	935.75	973.98	935.75	973.98	204	+40.67(+4.36%)
Mar 24, 2015	925.05	933.31	925.05	933.31	252	+13.15(+1.43%)
Mar 23, 2015	918.02	920.16	914.35	920.16	139	+1.53(+0.17%)
Mar 20, 2015	939.12	939.12	918.02	918.63	212	-31.50(-3.32%)
Mar 19, 2015	946.46	951.65	944.93	950.12	104	+8.26(+0.88%)
Mar 18, 2015	977.04	982.23	940.95	941.87	88	-31.19(-3.21%)
Mar 17, 2015	989.27	989.27	970.61	973.06	107	-4.89(-0.50%)
Mar 16, 2015	987.74	987.74	977.34	977.95	164	-35.78(-3.53%)
Mar 13, 2015	1004	1032	1004	1014	460	+21.09(+2.12%)
Mar 12, 2015	1015	1016	992.64	992.64	287	-38.52(-3.74%)
Mar 11, 2015	1055	1055	1031	1031	175	-22.33(-2.12%)
Mar 10, 2015	1049	1053	1046	1053	568	+37.92(+3.73%)
Mar 09, 2015	1022	1022	1010	1016	128	-12.84(-1.25%)
Mar 06, 2015	1005	1032	1005	1028	149	+36.70(+3.70%)
Mar 05, 2015	993.24	993.24	989.57	991.71	55	-3.06(-0.31%)
Mar 04, 2015	1003	1006	993.24	994.77	137	+12.54(+1.28%)
Mar 03, 2015	986.21	987.43	981.01	982.23	394	+13.15(+1.36%)
Mar 02, 2015	985.29	988.66	968.78	969.09	147	-15.90(-1.61%)
Feb 27, 2015	983.15	984.99	978.84	984.99	76	+8.87(+0.91%)
Feb 26, 2015	982.54	982.54	974.89	976.12	40	+12.53(+1.30%)
Feb 25, 2015	969.39	970.31	963.59	963.59	113	-10.39(-1.07%)
Feb 24, 2015	974.59	974.59	973.06	973.98	85	+2.14(+0.22%)
Feb 23, 2015	981.01	981.01	971.84	971.84	36	-0.13(-0.01%)
Feb 20, 2015	998.14	1009	971.97	971.97	113	-22.80(-2.29%)
Feb 19, 2015	993.38	994.77	993.38	994.77	12	+3.98(+0.40%)
Feb 18, 2015	1006	1006	990.80	990.80	137	-8.56(-0.86%)
Feb 17, 2015	1001	1012	993.86	999.36	287	-1.53(-0.15%)
Feb 13, 2015	1016	1001	1001	1001	529	-17.12(-1.68%)
Feb 12, 2015	1035	1036	1018	1018	374	-31.19(-2.97%)
Feb 11, 2015	1053	1062	1040	1049	204	+1.83(+0.17%)
Feb 10, 2015	1061	1074	1046	1047	163	-25.38(-2.37%)
Feb 09, 2015	1067	1076	1054	1073	351	+14.98(+1.42%)
Feb 06, 2015	1040	1065	1037	1058	558	+11.62(+1.11%)
Feb 05, 2015	1064	1073	1045	1046	1,200	-32.72(-3.03%)
Feb 04, 2015	1078	1084	1064	1079	649	+14.07(+1.32%)
Feb 03, 2015	1112	1118	1064	1065	1,932	-65.14(-5.76%)
Feb 02, 2015	1138	1194	1127	1130	1,303	-25.38(-2.20%)
Jan 30, 2015	1132	1156	1121	1155	1,091	+45.87(+4.13%)
Jan 29, 2015	1134	1136	1109	1109	1,458	-28.44(-2.50%)
Jan 28, 2015	1077	1141	1072	1138	1,385	+41.59(+3.79%)
Jan 27, 2015	1112	1119	1086	1096	1,246	+22.33(+2.08%)
Jan 26, 2015	1113	1127	1074	1074	1,270	-39.45(-3.54%)
Jan 23, 2015	1099	1114	1094	1113	1,738	+16.51(+1.51%)
Jan 22, 2015	1138	1172	1097	1097	2,598	-65.75(-5.66%)
Jan 21, 2015	1193	1202	1158	1163	1,560	-21.10(-1.78%)
Jan 20, 2015	1170	1204	1166	1184	1,129	+7.65(+0.65%)
Jan 16, 2015	1240	1240	1175	1176	2,089	-49.54(-4.04%)
Jan 15, 2015	1175	1231	1174	1226	383	+37.00(+3.11%)
Jan 14, 2015	1219	1227	1188	1189	1,571	+13.45(+1.14%)
Jan 13, 2015	1140	1207	1115	1175	2,429	+2.45(+0.21%)
Jan 12, 2015	1148	1182	1148	1173	1,878	+19.27(+1.67%)
Jan 09, 2015	1119	1163	1119	1153	950	+27.52(+2.44%)
Jan 08, 2015	1157	1157	1126	1126	916	-55.66(-4.71%)
Jan 07, 2015	1206	1211	1181	1182	929	-47.70(-3.88%)
Jan 06, 2015	1196	1249	1195	1229	1,221	+38.83(+3.26%)
Jan 05, 2015	1149	1196	1149	1190	936	+53.52(+4.71%)
Jan 02, 2015	1112	1163	1112	1137	713	+3.06(+0.27%)
Dec 31, 2014	1090	1134	1134	1134	385	+34.55(+3.14%)
Dec 30, 2014	1093	1099	1089	1099	31	+13.15(+1.21%)
Dec 29, 2014	1096	1096	1080	1086	684	-9.78(-0.89%)
Dec 26, 2014	1092	1096	1089	1096	33	-14.68(-1.32%)
Dec 24, 2014	1114	1111	1111	1111	35	-7.95(-0.71%)
Dec 23, 2014	1114	1121	1112	1119	1,232	-11.62(-1.03%)
Dec 22, 2014	1132	1144	1129	1130	860	-17.74(-1.55%)
Dec 19, 2014	1143	1164	1142	1148	554	-9.48(-0.82%)
Dec 18, 2014	1168	1194	1157	1157	610	-61.77(-5.07%)
Dec 17, 2014	1297	1300	1218	1219	889	-90.52(-6.91%)
Dec 16, 2014	1298	1310	1257	1310	615	+14.99(+1.16%)
Dec 15, 2014	1255	1307	1250	1295	307	+22.01(+1.73%)
Dec 12, 2014	1248	1273	1237	1273	381	+50.16(+4.10%)
Dec 11, 2014	1225	1225	1190	1223	624	-21.72(-1.75%)
Dec 10, 2014	1195	1245	1191	1244	870	+70.03(+5.96%)
Dec 09, 2014	1224	1229	1174	1174	271	-23.54(-1.97%)
Dec 08, 2014	1173	1201	1157	1198	325	+25.99(+2.22%)
Dec 05, 2014	1172	1178	1166	1172	218	-4.59(-0.39%)
Dec 04, 2014	1180	1189	1170	1176	142	+7.04(+0.60%)
Dec 03, 2014	1204	1205	1167	1169	624	-30.59(-2.55%)
Dec 02, 2014	1222	1222	1193	1200	446	-24.15(-1.97%)
Dec 01, 2014	1188	1224	1188	1224	761	+44.95(+3.81%)
Nov 28, 2014	1165	1184	1157	1179	937	+28.44(+2.47%)
Nov 26, 2014	1155	1151	1151	1151	42	-2.75(-0.24%)
Nov 25, 2014	1146	1165	1145	1153	90	-0.95(-0.08%)
Nov 24, 2014	1171	1171	1154	1154	480	-24.13(-2.05%)
Nov 21, 2014	1154	1180	1146	1179	522	-15.29(-1.28%)
Nov 20, 2014	1226	1227	1193	1194	842	-18.65(-1.54%)
Nov 19, 2014	1206	1233	1203	1212	1,694	+14.98(+1.25%)
Nov 18, 2014	1212	1213	1186	1198	505	-21.71(-1.78%)
Nov 17, 2014	1220	1224	1212	1219	682	+5.50(+0.45%)
Nov 14, 2014	1209	1215	1198	1214	484	+1.84(+0.15%)
Nov 13, 2014	1194	1217	1189	1212	676	+17.12(+1.43%)
Nov 12, 2014	1209	1210	1193	1195	203	-8.56(-0.71%)
Nov 11, 2014	1205	1208	1203	1203	213	-0.30(-0.02%)
Nov 10, 2014	1212	1212	1200	1204	168	-11.63(-0.96%)
Nov 07, 2014	1224	1228	1210	1215	708	-3.36(-0.28%)
Nov 06, 2014	1245	1246	1219	1219	268	-24.77(-1.99%)
Nov 05, 2014	1238	1257	1238	1243	324	-14.68(-1.17%)
Nov 04, 2014	1253	1274	1247	1258	529	+14.68(+1.18%)
Nov 03, 2014	1240	1253	1226	1243	998	-6.11(-0.49%)
Oct 31, 2014	1245	1274	1245	1250	1,107	-44.04(-3.40%)
Oct 30, 2014	1318	1331	1294	1294	162	-13.46(-1.03%)
Oct 29, 2014	1296	1334	1296	1307	956	+4.90(+0.38%)
Oct 28, 2014	1352	1361	1300	1302	733	-69.73(-5.08%)
Oct 27, 2014	1386	1369	1371	1372	627	+2.45(+0.18%)
Oct 24, 2014	1386	1402	1368	1369	529	-15.59(-1.13%)
Oct 23, 2014	1405	1415	1360	1385	647	-65.45(-4.51%)
Oct 22, 2014	1399	1451	1389	1450	1,325	+43.73(+3.11%)
Oct 21, 2014	1486	1486	1406	1407	775	-103.97(-6.88%)
Oct 20, 2014	1573	1575	1511	1511	725	-45.56(-2.93%)
Oct 17, 2014	1535	1581	1533	1556	747	-39.76(-2.49%)
Oct 16, 2014	1701	1752	1594	1596	1,059	-55.35(-3.35%)
Oct 15, 2014	1715	1758	1616	1651	2,264	+7.34(+0.45%)
Oct 14, 2014	1656	1667	1588	1644	1,334	-46.48(-2.75%)
Oct 13, 2014	1628	1692	1611	1690	873	+61.16(+3.75%)
Oct 10, 2014	1556	1629	1535	1629	1,316	+79.20(+5.11%)
Oct 09, 2014	1459	1550	1459	1550	1,559	+103.36(+7.14%)
Oct 08, 2014	1512	1543	1446	1447	613	-66.97(-4.42%)
Oct 07, 2014	1468	1514	1464	1514	454	+69.11(+4.78%)
Oct 06, 2014	1426	1456	1418	1445	178	+10.10(+0.70%)
Oct 03, 2014	1437	1439	1426	1435	132	-33.95(-2.31%)
Oct 02, 2014	1480	1523	1456	1468	395	-10.09(-0.68%)
Oct 01, 2014	1428	1485	1417	1479	269	+59.33(+4.18%)
Sep 30, 2014	1380	1419	1378	1419	316	+37.30(+2.70%)
Sep 29, 2014	1416	1416	1381	1382	163	+7.95(+0.58%)
Sep 26, 2014	1401	1401	1371	1374	100	-31.80(-2.26%)
Sep 25, 2014	1383	1418	1383	1406	276	+55.04(+4.07%)
Sep 24, 2014	1371	1382	1346	1351	771	-17.12(-1.25%)
Sep 23, 2014	1351	1368	1335	1368	246	+29.66(+2.22%)
Sep 22, 2014	1297	1338	1297	1338	370	+52.29(+4.07%)
Sep 19, 2014	1261	1294	1261	1286	305	+23.55(+1.87%)
Sep 18, 2014	1269	1269	1259	1262	243	-12.23(-0.96%)
Sep 17, 2014	1261	1277	1260	1275	281	+2.75(+0.22%)
Sep 16, 2014	1304	1304	1265	1272	414	-23.24(-1.79%)
Sep 15, 2014	1280	1304	1280	1295	422	+14.98(+1.17%)
Sep 12, 2014	1258	1289	1257	1280	201	+36.40(+2.93%)
Sep 11, 2014	1281	1281	1243	1244	300	-17.44(-1.38%)
Sep 10, 2014	1265	1284	1259	1261	1,361	-5.81(-0.46%)
Sep 09, 2014	1243	1267	1243	1267	310	+28.75(+2.32%)
Sep 08, 2014	1240	1254	1228	1238	238	+0.73(+0.06%)
Sep 05, 2014	1262	1250	1236	1237	197	-12.04(-0.96%)
Sep 04, 2014	1232	1257	1223	1250	528	+11.31(+0.91%)
Sep 03, 2014	1213	1240	1213	1238	226	+7.34(+0.60%)
Sep 02, 2014	1233	1244	1220	1231	312	-12.23(-0.98%)
Aug 29, 2014	1252	1243	1243	1243	408	-18.66(-1.48%)
Aug 28, 2014	1266	1279	1258	1262	440	+5.51(+0.44%)
Aug 27, 2014	1249	1260	1244	1256	348	+3.97(+0.32%)
Aug 26, 2014	1254	1254	1244	1252	268	-12.53(-0.99%)
Aug 25, 2014	1257	1269	1279	1265	153	-13.77(-1.08%)
Aug 22, 2014	1276	1276	1267	1279	697	+4.90(+0.38%)
Aug 21, 2014	1279	1287	1272	1274	268	-7.04(-0.55%)
Aug 20, 2014	1299	1302	1277	1281	325	-9.48(-0.73%)
Aug 19, 2014	1305	1305	1290	1290	218	-23.24(-1.77%)
Aug 18, 2014	1333	1344	1313	1313	675	-50.15(-3.68%)
Aug 15, 2014	1340	1392	1339	1364	778	+3.37(+0.25%)
Aug 14, 2014	1370	1374	1360	1360	235	-15.91(-1.16%)
Aug 13, 2014	1394	1402	1374	1376	486	-36.69(-2.60%)
Aug 12, 2014	1409	1429	1387	1413	484	+15.59(+1.12%)
Aug 11, 2014	1395	1403	1383	1397	1,025	-20.18(-1.42%)
Aug 08, 2014	1457	1464	1424	1417	154	-46.18(-3.16%)
Aug 07, 2014	1424	1468	1423	1464	265	+16.21(+1.12%)
Aug 06, 2014	1475	1475	1427	1447	299	-4.28(-0.29%)
Aug 05, 2014	1445	1469	1425	1452	280	+20.18(+1.41%)
Aug 04, 2014	1444	1484	1429	1431	410	-23.54(-1.62%)
Aug 01, 2014	1459	1493	1440	1455	1,559	+6.42(+0.44%)
Jul 31, 2014	1397	1449	1388	1449	1,303	+83.79(+6.14%)
Jul 30, 2014	1358	1376	1350	1365	210	-7.34(-0.53%)
Jul 29, 2014	1343	1372	1332	1372	356	+19.57(+1.45%)
Jul 28, 2014	1355	1378	1348	1353	448	+4.59(+0.34%)
Jul 25, 2014	1349	1351	1330	1348	411	+29.05(+2.20%)
Jul 24, 2014	1318	1322	1308	1319	92	-6.42(-0.48%)
Jul 23, 2014	1326	1329	1317	1325	56	+3.36(+0.25%)
Jul 22, 2014	1325	1325	1309	1322	68	-20.18(-1.50%)
Jul 21, 2014	1348	1353	1337	1342	264	+15.59(+1.18%)
Jul 18, 2014	1368	1368	1327	1327	161	-51.98(-3.77%)
Jul 17, 2014	1353	1386	1335	1379	571	+43.42(+3.25%)
Jul 16, 2014	1327	1346	1327	1335	287	+5.20(+0.39%)
Jul 15, 2014	1316	1349	1313	1330	271	+13.76(+1.05%)
Jul 14, 2014	1305	1319	1304	1316	312	-17.74(-1.33%)
Jul 11, 2014	1329	1340	1328	1334	307	+5.20(+0.39%)
Jul 10, 2014	1363	1364	1310	1329	967	+24.47(+1.88%)
Jul 09, 2014	1304	1316	1298	1304	357	-7.04(-0.54%)
Jul 08, 2014	1290	1319	1290	1311	115	+28.44(+2.22%)
Jul 07, 2014	1255	1284	1255	1283	177	+34.25(+2.74%)
Jul 03, 2014	1259	1249	1249	1249	228	-19.26(-1.52%)
Jul 02, 2014	1252	1271	1248	1268	1,039	+21.71(+1.74%)
Jul 01, 2014	1265	1265	1228	1246	467	-31.19(-2.44%)
Jun 30, 2014	1296	1300	1277	1277	190	-19.27(-1.49%)
Jun 27, 2014	1324	1324	1295	1297	104	-20.79(-1.58%)
Jun 26, 2014	1312	1344	1309	1317	264	+7.95(+0.61%)
Jun 25, 2014	1332	1332	1309	1309	110	-25.08(-1.88%)
Jun 24, 2014	1310	1336	1283	1335	373	+29.97(+2.30%)
Jun 23, 2014	1305	1306	1291	1305	33	+2.14(+0.16%)
Jun 20, 2014	1308	1316	1300	1302	140	-12.54(-0.95%)
Jun 19, 2014	1310	1327	1310	1315	278	-1.22(-0.09%)
Jun 18, 2014	1339	1344	1314	1316	648	-18.35(-1.38%)
Jun 17, 2014	1375	1376	1320	1335	337	-33.64(-2.46%)
Jun 16, 2014	1372	1374	1365	1368	551	-4.28(-0.31%)
Jun 13, 2014	1376	1391	1363	1372	274	-8.25(-0.60%)
Jun 12, 2014	1368	1386	1366	1381	305	+20.79(+1.53%)
Jun 11, 2014	1364	1376	1358	1360	243	+11.93(+0.89%)
Jun 10, 2014	1344	1356	1342	1348	202	-1.53(-0.11%)
Jun 06, 2014	1363	1365	1350	1350	130	-24.16(-1.76%)
Jun 05, 2014	1411	1416	1372	1374	297	-42.20(-2.98%)
Jun 04, 2014	1445	1450	1416	1416	415	-22.02(-1.53%)
Jun 03, 2014	1449	1451	1430	1438	178	+1.84(+0.13%)
Jun 02, 2014	1449	1470	1436	1436	202	-15.29(-1.05%)
May 30, 2014	1448	1461	1447	1451	314	+7.95(+0.55%)
May 29, 2014	1448	1451	1442	1443	137	-19.27(-1.32%)
May 28, 2014	1453	1479	1451	1463	282	+10.70(+0.74%)
May 27, 2014	1457	1461	1443	1452	235	-28.44(-1.92%)
May 23, 2014	1511	1480	1480	1480	88	-22.93(-1.53%)
May 22, 2014	1534	1540	1498	1503	214	-34.86(-2.27%)
May 21, 2014	1550	1551	1529	1538	180	-25.99(-1.66%)
May 20, 2014	1531	1582	1531	1564	183	+48.31(+3.19%)
May 19, 2014	1549	1554	1509	1516	235	-26.63(-1.73%)
May 16, 2014	1559	1582	1542	1542	173	-22.60(-1.44%)
May 15, 2014	1550	1606	1550	1565	275	+38.83(+2.54%)
May 14, 2014	1512	1531	1501	1526	190	+33.64(+2.25%)
May 13, 2014	1467	1493	1457	1493	87	+22.02(+1.50%)
May 12, 2014	1512	1517	1467	1471	229	-71.86(-4.66%)
May 09, 2014	1565	1579	1542	1542	226	-11.32(-0.73%)
May 08, 2014	1541	1557	1490	1554	198	+23.55(+1.54%)
May 07, 2014	1547	1590	1530	1530	233	-22.94(-1.48%)
May 06, 2014	1539	1558	1526	1553	226	+34.25(+2.25%)
May 05, 2014	1545	1570	1516	1519	245	-0.30(-0.02%)
May 02, 2014	1528	1537	1486	1519	270	-11.01(-0.72%)

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.