Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2014	2680	2700	2600	2606	664	-68.99(-2.58%)
Sep 30, 2014	2715	2773	2675	2675	782	-33.06(-1.22%)
Sep 29, 2014	2617	2750	2605	2708	416	+83.05(+3.16%)
Sep 26, 2014	2536	2625	2536	2625	231	+89.00(+3.51%)
Sep 25, 2014	2573	2620	2525	2536	1,360	-33.85(-1.32%)
Sep 24, 2014	2550	2598	2530	2570	842	+89.70(+3.62%)
Sep 23, 2014	2600	2655	2452	2480	917	-124.85(-4.79%)
Sep 22, 2014	2655	2660	2600	2605	723	-57.65(-2.17%)
Sep 19, 2014	2763	2792	2536	2663	1,568	-102.35(-3.70%)
Sep 18, 2014	2790	2805	2760	2765	169	-6.00(-0.22%)
Sep 17, 2014	2806	2825	2770	2771	129	-42.86(-1.52%)
Sep 16, 2014	2805	2833	2754	2814	522	+9.86(+0.35%)
Sep 15, 2014	2839	2850	2804	2804	345	-44.21(-1.55%)
Sep 12, 2014	2853	2855	2836	2848	423	-10.78(-0.38%)
Sep 11, 2014	2841	2870	2840	2859	154	+11.94(+0.42%)
Sep 10, 2014	2866	2885	2847	2847	556	-21.96(-0.77%)
Sep 09, 2014	2864	2895	2860	2869	288	+8.51(+0.30%)
Sep 08, 2014	2865	2875	2858	2860	530	+2.07(+0.07%)
Sep 05, 2014	2912	2912	2881	2858	515	-51.50(-1.77%)
Sep 04, 2014	2898	2940	2898	2910	1,053	+24.93(+0.86%)
Sep 03, 2014	2935	2935	2874	2885	1,169	-36.50(-1.25%)
Sep 02, 2014	2920	2899	2888	2922	466	+22.25(+0.77%)
Aug 29, 2014	2855	2899	2899	2899	200	+37.43(+1.31%)
Aug 28, 2014	2886	2886	2857	2862	139	-24.67(-0.85%)
Aug 27, 2014	2887	2887	2865	2886	51	+5.77(+0.20%)
Aug 26, 2014	2875	2892	2860	2881	405	-4.28(-0.15%)
Aug 25, 2014	2899	2900	2873	2885	252	-11.69(-0.40%)
Aug 22, 2014	2881	2899	2876	2897	132	-3.31(-0.11%)
Aug 21, 2014	2922	2922	2855	2900	303	-40.00(-1.36%)
Aug 20, 2014	2980	2980	2900	2940	133	-44.00(-1.47%)
Aug 19, 2014	2974	2985	2974	2984	211	+10.11(+0.34%)
Aug 18, 2014	2973	2974	2940	2974	326	+43.89(+1.50%)
Aug 15, 2014	2945	2951	2914	2930	305	+28.09(+0.97%)
Aug 14, 2014	2881	2920	2925	2902	210	-23.09(-0.79%)
Aug 13, 2014	2924	2925	2890	2925	169	+24.46(+0.84%)
Aug 12, 2014	2885	2924	2885	2901	345	-9.67(-0.33%)
Aug 11, 2014	2898	2924	2865	2910	148	+12.21(+0.42%)
Aug 08, 2014	2830	2850	2825	2898	418	+68.00(+2.40%)
Aug 07, 2014	2862	2875	2825	2830	262	-10.00(-0.35%)
Aug 06, 2014	2895	2900	2805	2840	264	-40.00(-1.39%)
Aug 05, 2014	2900	2908	2815	2880	797	+30.01(+1.05%)
Aug 04, 2014	2900	2925	2820	2850	310	+4.99(+0.18%)
Aug 01, 2014	2900	2925	2830	2845	355	-7.00(-0.25%)
Jul 31, 2014	2876	2945	2840	2852	779	-68.00(-2.33%)
Jul 30, 2014	2885	2950	2885	2920	391	+42.00(+1.46%)
Jul 29, 2014	2927	2967	2870	2878	395	-27.00(-0.93%)
Jul 28, 2014	2933	2965	2880	2905	183	-28.00(-0.95%)
Jul 25, 2014	2860	2968	2860	2933	383	+33.00(+1.14%)
Jul 24, 2014	2930	2950	2875	2900	398	-20.09(-0.69%)
Jul 23, 2014	2889	2929	2880	2920	533	+23.36(+0.81%)
Jul 22, 2014	2930	2930	2875	2897	409	-17.27(-0.59%)
Jul 21, 2014	2924	2933	2885	2914	249	-19.00(-0.65%)
Jul 18, 2014	2880	2935	2870	2933	815	+10.93(+0.37%)
Jul 17, 2014	2896	2924	2860	2922	702	+1.71(+0.06%)
Jul 16, 2014	2949	2950	2910	2920	455	-16.01(-0.55%)
Jul 15, 2014	2936	2946	2914	2936	700	+10.37(+0.35%)
Jul 14, 2014	2955	2958	2921	2926	352	-3.00(-0.10%)
Jul 11, 2014	2955	2955	2915	2929	694	+14.00(+0.48%)
Jul 10, 2014	2960	2980	2915	2915	373	-92.87(-3.09%)
Jul 09, 2014	3012	3015	2996	3008	391	+18.87(+0.63%)
Jul 08, 2014	3014	3014	2966	2989	802	-17.00(-0.57%)
Jul 07, 2014	2976	3030	2976	3006	426	+7.90(+0.26%)
Jul 03, 2014	3047	2998	2998	2998	200	-19.32(-0.64%)
Jul 02, 2014	3080	3085	2975	3017	1,104	-80.18(-2.59%)
Jul 01, 2014	3047	3098	3010	3098	927	+77.33(+2.56%)
Jun 30, 2014	3032	3070	3003	3020	474	-49.18(-1.60%)
Jun 27, 2014	2950	3082	2935	3069	2,086	+120.95(+4.10%)
Jun 26, 2014	3010	3010	2925	2948	563	-67.68(-2.24%)
Jun 25, 2014	2943	3025	2902	3016	1,883	+70.98(+2.41%)
Jun 24, 2014	2940	3119	2936	2945	1,160	+15.19(+0.52%)
Jun 23, 2014	2885	2939	2885	2930	467	+37.85(+1.31%)
Jun 20, 2014	2948	2989	2872	2892	1,629	-5.85(-0.20%)
Jun 19, 2014	2946	2949	2898	2898	425	-31.99(-1.09%)
Jun 18, 2014	2903	2930	2875	2930	457	+17.61(+0.60%)
Jun 17, 2014	2886	2920	2870	2912	439	+14.39(+0.50%)
Jun 16, 2014	2933	2940	2884	2898	342	-35.47(-1.21%)
Jun 13, 2014	2921	2980	2900	2933	739	+5.47(+0.19%)
Jun 12, 2014	2925	2936	2900	2928	2,227	+8.00(+0.27%)
Jun 11, 2014	2880	2921	2870	2920	3,362	+15.00(+0.52%)
Jun 10, 2014	2899	2940	2885	2905	1,148	-19.99(-0.68%)
Jun 06, 2014	2930	2930	2903	2925	2,699	-10.01(-0.34%)
Jun 05, 2014	2900	2939	2895	2935	1,234	+26.00(+0.89%)
Jun 04, 2014	2890	2910	2886	2909	896	+18.99(+0.66%)
Jun 03, 2014	2880	2918	2851	2890	8,064	+5.32(+0.18%)
Jun 02, 2014	2799	2886	2690	2885	3,365	+189.84(+7.04%)
May 30, 2014	2715	2726	2685	2695	1,993	-25.14(-0.92%)
May 29, 2014	2720	2720	2685	2720	618	+13.99(+0.52%)
May 28, 2014	2719	2760	2700	2706	563	-27.00(-0.99%)
May 27, 2014	2666	2740	2641	2733	892	+85.43(+3.23%)
May 23, 2014	2621	2648	2648	2648	700	+17.27(+0.66%)
May 22, 2014	2635	2635	2620	2630	307	+6.35(+0.24%)
May 21, 2014	2636	2636	2613	2624	788	+8.95(+0.34%)
May 20, 2014	2636	2650	2615	2615	1,558	-15.61(-0.59%)
May 19, 2014	2624	2650	2615	2631	594	+10.02(+0.38%)
May 16, 2014	2629	2645	2615	2621	735	+5.59(+0.21%)
May 15, 2014	2612	2649	2612	2615	1,564	+3.99(+0.15%)
May 14, 2014	2649	2680	2611	2611	1,224	-28.99(-1.10%)
May 13, 2014	2627	2678	2625	2640	1,036	-6.67(-0.25%)
May 12, 2014	2501	2715	2501	2647	4,813	+199.23(+8.14%)
May 09, 2014	2360	2447	2350	2447	382	+91.44(+3.88%)
May 08, 2014	2371	2398	2350	2356	348	-14.51(-0.61%)
May 07, 2014	2392	2413	2350	2371	467	-30.50(-1.27%)
May 06, 2014	2440	2440	2386	2401	1,112	-40.95(-1.68%)
May 05, 2014	2450	2450	2351	2442	1,074	+61.94(+2.60%)
May 02, 2014	2450	2450	2350	2380	2,087	-20.90(-0.87%)

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.