Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	3600	3690	3553	3610	496	+10.00(+0.28%)
Apr 30, 2015	3724	3755	3600	3600	683	-152.01(-4.05%)
Apr 29, 2015	3830	3850	3726	3752	272	-134.00(-3.45%)
Apr 28, 2015	3789	3886	3630	3886	684	+96.01(+2.53%)
Apr 27, 2015	3815	3815	3500	3790	433	-25.00(-0.66%)
Apr 24, 2015	3781	3816	3750	3815	325	+16.00(+0.42%)
Apr 23, 2015	3751	3825	3735	3799	279	+21.50(+0.57%)
Apr 22, 2015	3756	3820	3702	3778	356	+29.50(+0.79%)
Apr 21, 2015	3842	3847	3748	3748	367	-99.95(-2.60%)
Apr 20, 2015	3630	3850	3616	3848	923	+225.95(+6.24%)
Apr 17, 2015	3611	3645	3380	3622	1,177	-48.00(-1.31%)
Apr 16, 2015	3725	3750	3652	3670	537	-80.00(-2.13%)
Apr 15, 2015	3800	3855	3715	3750	775	-44.26(-1.17%)
Apr 14, 2015	3800	3867	3755	3794	317	-5.74(-0.15%)
Apr 13, 2015	3864	3885	3780	3800	631	-80.47(-2.07%)
Apr 10, 2015	3934	3942	3818	3880	190	-18.53(-0.48%)
Apr 09, 2015	3950	3950	3818	3899	357	-51.00(-1.29%)
Apr 08, 2015	3851	3941	3815	3950	387	+89.00(+2.31%)
Apr 07, 2015	4009	4039	3860	3861	574	-144.00(-3.60%)
Apr 06, 2015	4171	4232	3956	4005	1,160	-166.95(-4.00%)
Apr 02, 2015	4118	4172	4172	4172	400	+46.95(+1.14%)
Apr 01, 2015	4101	4150	4068	4125	476	-7.00(-0.17%)
Mar 31, 2015	4183	4226	4090	4132	618	-68.00(-1.62%)
Mar 30, 2015	4080	4230	4037	4200	344	+100.00(+2.44%)
Mar 27, 2015	4148	4198	4010	4100	582	-83.00(-1.98%)
Mar 26, 2015	4117	4245	4052	4183	352	+73.02(+1.78%)
Mar 25, 2015	4231	4293	4102	4110	335	-104.02(-2.47%)
Mar 24, 2015	4370	4415	4200	4214	331	-142.00(-3.26%)
Mar 23, 2015	4590	4590	4350	4356	713	-284.00(-6.12%)
Mar 20, 2015	4288	4640	4288	4640	1,077	+345.00(+8.03%)
Mar 19, 2015	4229	4300	4210	4295	240	+45.00(+1.06%)
Mar 18, 2015	4210	4250	4152	4250	132	+37.27(+0.88%)
Mar 17, 2015	4190	4239	4110	4213	332	+22.73(+0.54%)
Mar 16, 2015	4100	4208	4057	4190	399	+95.00(+2.32%)
Mar 13, 2015	4065	4095	4045	4095	312	+20.00(+0.49%)
Mar 12, 2015	3999	4075	3936	4075	470	+93.71(+2.35%)
Mar 11, 2015	3936	4100	3901	3981	631	+43.24(+1.10%)
Mar 10, 2015	3990	3990	3925	3938	224	-100.99(-2.50%)
Mar 09, 2015	3916	4100	3916	4039	324	+119.04(+3.04%)
Mar 06, 2015	4048	4048	3900	3920	342	-128.00(-3.16%)
Mar 05, 2015	4050	4070	4011	4048	302	-22.00(-0.54%)
Mar 04, 2015	4020	4070	3975	4070	343	+50.00(+1.24%)
Mar 03, 2015	4060	4060	3920	4020	1,310	-40.00(-0.99%)
Mar 02, 2015	4019	4075	4001	4060	401	+50.00(+1.25%)
Feb 27, 2015	3995	4010	3958	4010	370	+15.74(+0.39%)
Feb 26, 2015	3900	4000	3900	3994	275	+13.22(+0.33%)
Feb 25, 2015	3981	4002	3900	3981	295	+0.04(+0.00%)
Feb 24, 2015	3901	3981	3900	3981	195	+71.00(+1.82%)
Feb 23, 2015	3885	3925	3725	3910	253	+25.00(+0.64%)
Feb 20, 2015	3852	3885	3805	3885	341	+48.21(+1.26%)
Feb 19, 2015	3909	3950	3837	3837	321	-70.51(-1.80%)
Feb 18, 2015	3951	3951	3860	3907	451	-62.71(-1.58%)
Feb 17, 2015	3868	3975	3825	3970	244	+94.01(+2.43%)
Feb 13, 2015	3965	3876	3876	3876	200	-79.58(-2.01%)
Feb 12, 2015	3948	3962	3915	3956	276	+50.59(+1.30%)
Feb 11, 2015	3900	3925	3876	3905	473	+4.99(+0.13%)
Feb 10, 2015	3894	3900	3825	3900	492	+42.25(+1.10%)
Feb 09, 2015	3835	3862	3765	3858	283	+22.00(+0.57%)
Feb 06, 2015	3694	3836	3685	3836	582	+130.75(+3.53%)
Feb 05, 2015	3981	3990	3700	3705	1,222	-238.00(-6.04%)
Feb 04, 2015	3959	3970	3885	3943	351	-16.00(-0.40%)
Feb 03, 2015	3942	3959	3800	3959	298	+59.00(+1.51%)
Feb 02, 2015	3820	3900	3752	3900	254	+75.01(+1.96%)
Jan 30, 2015	3853	3875	3760	3825	288	-65.02(-1.67%)
Jan 29, 2015	3826	3925	3610	3890	750	+65.01(+1.70%)
Jan 28, 2015	3894	3975	3825	3825	445	-63.30(-1.63%)
Jan 27, 2015	3943	3975	3875	3888	407	-88.71(-2.23%)
Jan 26, 2015	3893	4000	3850	3977	334	+67.01(+1.71%)
Jan 23, 2015	4000	4000	3862	3910	147	-70.00(-1.76%)
Jan 22, 2015	3926	3985	3877	3980	328	+103.00(+2.66%)
Jan 21, 2015	3900	3939	3800	3877	124	-73.00(-1.85%)
Jan 20, 2015	3911	3975	3900	3950	107	+50.00(+1.28%)
Jan 16, 2015	3746	3915	3746	3900	391	+99.99(+2.63%)
Jan 15, 2015	3962	4010	3800	3800	381	-162.42(-4.10%)
Jan 14, 2015	4149	4149	3905	3962	412	-197.77(-4.75%)
Jan 13, 2015	4040	4172	4000	4160	457	+124.20(+3.08%)
Jan 12, 2015	4031	4050	3975	4036	111	+4.73(+0.12%)
Jan 09, 2015	4088	4088	3975	4031	98	-43.74(-1.07%)
Jan 08, 2015	3951	4133	3915	4075	773	+166.02(+4.25%)
Jan 07, 2015	3875	3950	3857	3909	281	+58.08(+1.51%)
Jan 06, 2015	4067	4125	3851	3851	630	-228.08(-5.59%)
Jan 05, 2015	4060	4130	3978	4079	243	-19.27(-0.47%)
Jan 02, 2015	4204	4213	4025	4098	457	-99.69(-2.37%)
Dec 31, 2014	4135	4198	4198	4198	300	+75.95(+1.84%)
Dec 30, 2014	4100	4156	3975	4122	247	+22.00(+0.54%)
Dec 29, 2014	4035	4100	4035	4100	354	+64.99(+1.61%)
Dec 26, 2014	4022	4084	4000	4035	191	+38.01(+0.95%)
Dec 24, 2014	3991	3997	3997	3997	100	+5.93(+0.15%)
Dec 23, 2014	3963	4015	3850	3991	429	+63.80(+1.62%)
Dec 22, 2014	3805	4050	3785	3927	513	+171.26(+4.56%)
Dec 19, 2014	4167	4167	3756	3756	1,561	-389.04(-9.39%)
Dec 18, 2014	4075	4165	3821	4145	723	+28.05(+0.68%)
Dec 17, 2014	4010	4130	3900	4117	1,061	+127.00(+3.18%)
Dec 16, 2014	3765	4040	3765	3990	347	+229.71(+6.11%)
Dec 15, 2014	3811	3900	3750	3760	389	-54.71(-1.43%)
Dec 12, 2014	3910	4150	3810	3815	677	-94.98(-2.43%)
Dec 11, 2014	3816	3944	3806	3910	546	+89.97(+2.36%)
Dec 10, 2014	3859	3969	3750	3820	303	-65.99(-1.70%)
Dec 09, 2014	3807	3893	3635	3886	684	+79.00(+2.08%)
Dec 08, 2014	3711	4150	3708	3807	2,429	+86.69(+2.33%)
Dec 05, 2014	3654	3729	3575	3720	618	+73.31(+2.01%)
Dec 04, 2014	3661	3689	3570	3647	304	-28.01(-0.76%)
Dec 03, 2014	3411	3700	3411	3675	1,489	+275.00(+8.09%)
Dec 02, 2014	3342	3495	3337	3400	1,956	+69.88(+2.10%)
Dec 01, 2014	3420	3475	3267	3330	401	-119.86(-3.47%)
Nov 28, 2014	3568	3580	3450	3450	181	-132.73(-3.70%)
Nov 26, 2014	3573	3583	3583	3583	300	+9.81(+0.27%)
Nov 25, 2014	3565	3573	3500	3573	393	+22.91(+0.65%)
Nov 24, 2014	3495	3550	3471	3550	206	+65.00(+1.87%)
Nov 21, 2014	3479	3507	3475	3485	218	+75.00(+2.20%)
Nov 20, 2014	3425	3450	3382	3410	319	-40.00(-1.16%)
Nov 19, 2014	3350	3475	3350	3450	579	+98.50(+2.94%)
Nov 18, 2014	3464	3474	3352	3352	693	-91.50(-2.66%)
Nov 17, 2014	3421	3451	3350	3443	261	+28.00(+0.82%)
Nov 14, 2014	3447	3485	3400	3415	284	-41.00(-1.19%)
Nov 13, 2014	3474	3510	3445	3456	434	-7.23(-0.21%)
Nov 12, 2014	3441	3500	3400	3463	257	+22.23(+0.65%)
Nov 11, 2014	3586	3586	3441	3441	746	-159.01(-4.42%)
Nov 10, 2014	3650	3650	3375	3600	788	-44.97(-1.23%)
Nov 07, 2014	3457	3699	3425	3645	1,053	+164.98(+4.74%)
Nov 06, 2014	3259	3480	3126	3480	793	+231.16(+7.12%)
Nov 05, 2014	3227	3290	3199	3249	452	+35.24(+1.10%)
Nov 04, 2014	3023	3248	3021	3214	498	+163.60(+5.36%)
Nov 03, 2014	3050	3050	2850	3050	543	-22.87(-0.74%)
Oct 31, 2014	3005	3100	2960	3073	720	+143.50(+4.90%)
Oct 30, 2014	2990	3050	2880	2929	664	-60.63(-2.03%)
Oct 29, 2014	2994	2998	2880	2990	279	-3.90(-0.13%)
Oct 28, 2014	2838	2995	2820	2994	500	+158.92(+5.61%)
Oct 27, 2014	2839	2839	2763	2835	238	-4.03(-0.14%)
Oct 24, 2014	2921	2936	2800	2839	722	-90.99(-3.11%)
Oct 23, 2014	2831	2930	2814	2930	304	+115.00(+4.09%)
Oct 22, 2014	2977	2978	2800	2815	239	-165.00(-5.54%)
Oct 21, 2014	2961	2980	2930	2980	217	+40.67(+1.38%)
Oct 20, 2014	2901	2939	2816	2939	499	+17.34(+0.59%)
Oct 17, 2014	2962	2970	2860	2922	272	-21.01(-0.71%)
Oct 16, 2014	2873	2956	2815	2943	474	+28.00(+0.96%)
Oct 15, 2014	2812	2936	2626	2915	1,113	-10.00(-0.34%)
Oct 14, 2014	2725	2925	2656	2925	524	+201.10(+7.38%)
Oct 13, 2014	2658	2751	2650	2724	381	+78.90(+2.98%)
Oct 10, 2014	2663	2695	2640	2645	278	-33.00(-1.23%)
Oct 09, 2014	2743	2786	2660	2678	227	-74.56(-2.71%)
Oct 08, 2014	2650	2800	2650	2753	452	+102.56(+3.87%)
Oct 07, 2014	2643	2674	2635	2650	181	-16.00(-0.60%)
Oct 06, 2014	2648	2680	2648	2666	158	+16.00(+0.60%)
Oct 03, 2014	2651	2673	2615	2650	1,040	+25.10(+0.96%)
Oct 02, 2014	2600	2699	2600	2625	1,224	+18.90(+0.73%)

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.