Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	836.98	858.38	835.14	843.10	412	+14.37(+1.73%)
Apr 28, 2016	818.33	828.72	807.32	828.72	224	+32.55(+4.09%)
Apr 27, 2016	802.66	814.05	796.17	796.17	86	-13.69(-1.69%)
Apr 26, 2016	817.41	823.22	809.85	809.85	22	-27.43(-3.28%)
Apr 25, 2016	833.00	837.28	833.00	837.28	12	+18.04(+2.20%)
Apr 22, 2016	835.75	835.75	815.88	819.24	83	-21.25(-2.53%)
Apr 21, 2016	815.57	841.23	815.57	840.50	166	+21.56(+2.63%)
Apr 20, 2016	816.18	825.05	806.40	818.94	185	-0.92(-0.11%)
Apr 19, 2016	823.22	828.11	812.21	819.85	154	-11.31(-1.36%)
Apr 18, 2016	851.66	854.41	829.69	831.17	68	-8.56(-1.02%)
Apr 15, 2016	852.27	852.27	839.73	839.73	361	-11.62(-1.36%)
Apr 14, 2016	845.88	851.35	845.88	851.35	27	+9.17(+1.09%)
Apr 13, 2016	872.76	872.76	842.18	842.18	85	-45.56(-5.13%)
Apr 12, 2016	905.17	905.17	882.24	887.74	608	-26.91(-2.94%)
Apr 11, 2016	882.51	914.65	882.51	914.65	346	-2.14(-0.23%)
Apr 08, 2016	910.07	917.10	893.55	916.79	113	-17.12(-1.83%)
Apr 07, 2016	910.98	933.92	908.54	933.92	111	+40.37(+4.52%)
Apr 06, 2016	922.30	922.30	893.55	893.55	17	-29.97(-3.25%)
Apr 05, 2016	910.98	923.52	908.54	923.52	208	+39.45(+4.46%)
Apr 04, 2016	870.31	887.13	870.31	884.07	57	+14.98(+1.72%)
Apr 01, 2016	902.42	906.40	869.09	869.09	69	-11.62(-1.32%)
Mar 31, 2016	881.01	884.97	872.76	880.71	165	+2.75(+0.31%)
Mar 30, 2016	867.87	882.54	867.87	877.96	108	-7.71(-0.87%)
Mar 29, 2016	944.32	944.32	885.66	885.66	560	-51.62(-5.51%)
Mar 28, 2016	934.84	947.99	934.84	937.28	138	-7.34(-0.78%)
Mar 24, 2016	964.80	944.62	944.62	944.62	359	-3.36(-0.35%)
Mar 23, 2016	921.07	947.99	921.07	947.99	250	+42.07(+4.64%)
Mar 22, 2016	923.22	932.39	905.92	905.92	261	-9.65(-1.05%)
Mar 21, 2016	914.96	922.14	909.14	915.57	167	+0.61(+0.07%)
Mar 18, 2016	925.36	930.25	911.11	914.96	172	-15.29(-1.64%)
Mar 17, 2016	961.75	961.75	928.60	930.25	126	-29.66(-3.09%)
Mar 16, 2016	1002	1002	959.91	959.91	266	-29.36(-2.97%)
Mar 15, 2016	992.33	999.36	985.90	989.27	161	+17.12(+1.76%)
Mar 14, 2016	972.14	976.36	967.25	972.14	199	+10.70(+1.11%)
Mar 11, 2016	995.08	995.08	961.13	961.44	276	-60.85(-5.95%)
Mar 10, 2016	1000	1047	999.97	1022	474	+6.64(+0.65%)
Mar 09, 2016	1011	1024	1011	1016	352	-8.78(-0.86%)
Mar 08, 2016	985.90	1025	985.90	1024	206	+42.81(+4.36%)
Mar 07, 2016	993.86	993.86	970.60	981.62	149	-4.59(-0.47%)
Mar 04, 2016	1005	1006	996.00	986.21	381	-18.65(-1.86%)
Mar 03, 2016	1039	1039	1004	1005	271	-33.03(-3.18%)
Mar 02, 2016	1071	1076	1038	1038	567	-28.75(-2.70%)
Mar 01, 2016	1118	1129	1067	1067	341	-76.14(-6.66%)
Feb 29, 2016	1128	1143	1110	1143	268	+16.82(+1.49%)
Feb 26, 2016	1122	1138	1117	1126	366	-17.77(-1.55%)
Feb 25, 2016	1175	1175	1144	1144	227	-38.80(-3.28%)
Feb 24, 2016	1241	1252	1181	1183	675	-23.55(-1.95%)
Feb 23, 2016	1190	1208	1182	1206	675	+26.77(+2.27%)
Feb 22, 2016	1192	1193	1164	1179	234	-50.01(-4.07%)
Feb 19, 2016	1242	1254	1229	1229	239	+3.36(+0.27%)
Feb 18, 2016	1210	1231	1210	1226	720	+7.98(+0.66%)
Feb 17, 2016	1239	1239	1202	1218	639	-56.60(-4.44%)
Feb 16, 2016	1321	1337	1275	1275	546	-89.91(-6.59%)
Feb 12, 2016	1405	1364	1364	1364	745	-81.03(-5.61%)
Feb 11, 2016	1453	1478	1422	1446	914	+59.63(+4.30%)
Feb 10, 2016	1380	1386	1326	1386	1,392	-13.46(-0.96%)
Feb 09, 2016	1434	1437	1364	1399	1,036	+12.85(+0.93%)
Feb 08, 2016	1358	1436	1356	1386	546	+66.32(+5.02%)
Feb 05, 2016	1253	1320	1253	1320	734	+82.30(+6.65%)
Feb 04, 2016	1277	1277	1214	1238	1,220	-30.89(-2.43%)
Feb 03, 2016	1265	1349	1259	1269	1,657	-24.77(-1.91%)
Feb 02, 2016	1252	1301	1250	1294	495	+78.59(+6.47%)
Feb 01, 2016	1240	1251	1202	1215	2,246	+2.14(+0.18%)
Jan 29, 2016	1298	1302	1213	1213	805	-130.58(-9.72%)
Jan 28, 2016	1312	1366	1312	1343	426	-1.52(-0.11%)
Jan 27, 2016	1322	1362	1284	1345	590	+33.63(+2.56%)
Jan 26, 2016	1373	1375	1310	1311	578	-87.46(-6.25%)
Jan 25, 2016	1338	1403	1338	1399	664	+80.12(+6.08%)
Jan 22, 2016	1358	1361	1319	1319	723	-102.13(-7.19%)
Jan 21, 2016	1420	1449	1361	1421	1,295	-10.71(-0.75%)
Jan 20, 2016	1461	1563	1388	1431	1,218	+27.22(+1.94%)
Jan 19, 2016	1344	1422	1344	1404	627	+23.24(+1.68%)
Jan 15, 2016	1420	1381	1381	1381	1,298	+57.19(+4.32%)
Jan 14, 2016	1355	1407	1301	1324	721	-47.71(-3.48%)
Jan 13, 2016	1257	1372	1248	1372	758	+102.14(+8.05%)
Jan 12, 2016	1253	1304	1245	1269	330	-16.82(-1.31%)
Jan 11, 2016	1257	1319	1249	1286	812	+12.54(+0.98%)
Jan 08, 2016	1207	1276	1204	1274	574	+49.23(+4.02%)
Jan 07, 2016	1200	1224	1172	1224	831	+85.63(+7.52%)
Jan 06, 2016	1134	1149	1118	1139	372	+47.70(+4.37%)
Jan 05, 2016	1087	1105	1082	1091	706	-2.14(-0.20%)
Jan 04, 2016	1098	1122	1093	1093	864	+44.95(+4.29%)
Dec 31, 2015	1032	1048	1048	1048	186	+34.83(+3.44%)
Dec 30, 2015	998.75	1013	997.22	1013	335	+18.38(+1.85%)
Dec 29, 2015	996.61	1008	988.96	995.08	904	-24.46(-2.40%)
Dec 28, 2015	1040	1041	1020	1020	120	+7.03(+0.69%)
Dec 24, 2015	1016	1013	1013	1013	202	-4.89(-0.48%)
Dec 23, 2015	1044	1046	1017	1017	366	-42.20(-3.98%)
Dec 22, 2015	1078	1090	1059	1060	505	-37.92(-3.46%)
Dec 21, 2015	1086	1111	1079	1098	856	-15.29(-1.37%)
Dec 18, 2015	1078	1113	1078	1113	434	+47.09(+4.42%)
Dec 17, 2015	1033	1067	1031	1066	682	+43.73(+4.28%)
Dec 16, 2015	1046	1065	1022	1022	513	-41.28(-3.88%)
Dec 15, 2015	1067	1072	1056	1063	406	-36.09(-3.28%)
Dec 14, 2015	1084	1110	1068	1099	610	+17.43(+1.61%)
Dec 11, 2015	1068	1089	1053	1082	1,256	+64.53(+6.34%)
Dec 10, 2015	1043	1048	1017	1017	422	-24.77(-2.38%)
Dec 09, 2015	1006	1043	986.21	1042	268	+36.08(+3.59%)
Dec 08, 2015	1025	1025	999.85	1006	74	+15.60(+1.57%)
Dec 07, 2015	966.94	990.49	966.94	990.49	201	+32.72(+3.42%)
Dec 04, 2015	993.55	993.55	957.77	957.77	392	-37.61(-3.78%)
Dec 03, 2015	942.17	1002	942.17	995.38	641	+50.15(+5.31%)
Dec 02, 2015	917.71	945.23	917.71	945.23	219	+29.66(+3.24%)
Dec 01, 2015	929.33	929.33	915.57	915.57	160	-7.95(-0.86%)
Nov 30, 2015	923.22	923.22	923.22	923.52	32	-3.67(-0.40%)
Nov 27, 2015	926.27	927.19	921.38	927.19	55	-3.36(-0.36%)
Nov 25, 2015	934.22	930.55	930.55	930.55	49	-13.07(-1.38%)
Nov 24, 2015	936.98	943.62	936.98	943.62	23	-14.76(-1.54%)
Nov 23, 2015	955.63	964.80	955.63	958.38	68	-9.79(-1.01%)
Nov 20, 2015	972.45	972.45	961.13	968.17	185	-12.84(-1.31%)
Nov 19, 2015	980.09	988.66	974.59	981.01	314	+0.31(+0.03%)
Nov 18, 2015	1022	1025	980.71	980.71	194	-50.46(-4.89%)
Nov 17, 2015	1018	1031	1008	1031	19	+10.39(+1.02%)
Nov 16, 2015	1061	1061	1020	1021	221	-40.06(-3.78%)
Nov 13, 2015	1042	1066	1038	1061	491	+27.84(+2.70%)
Nov 12, 2015	994.16	1033	994.16	1033	517	+63.60(+6.56%)
Nov 11, 2015	948.90	969.39	948.90	969.39	54	+13.76(+1.44%)
Nov 10, 2015	978.26	980.09	955.63	955.63	129	-14.07(-1.45%)
Nov 09, 2015	950.43	986.21	950.43	969.70	93	+22.63(+2.39%)
Nov 06, 2015	944.35	955.93	944.35	947.07	59	+7.95(+0.85%)
Nov 05, 2015	940.64	953.49	939.12	939.12	24	-5.81(-0.61%)
Nov 04, 2015	932.08	951.04	932.08	944.93	113	+9.48(+1.01%)
Nov 03, 2015	945.54	949.51	934.22	935.44	39	-7.65(-0.81%)
Nov 02, 2015	985.29	985.60	940.00	943.09	72	-44.65(-4.52%)
Oct 30, 2015	981.62	987.74	979.79	987.74	54	+4.89(+0.50%)
Oct 29, 2015	976.73	982.85	972.75	982.85	66	+15.90(+1.64%)
Oct 28, 2015	1024	1025	966.94	966.94	315	-66.97(-6.48%)
Oct 27, 2015	1020	1034	1019	1034	70	+28.74(+2.86%)
Oct 26, 2015	1002	1012	1002	1005	122	+6.12(+0.61%)
Oct 23, 2015	993.55	1008	993.55	999.05	195	-15.60(-1.54%)
Oct 22, 2015	1028	1028	1014	1015	420	-22.32(-2.15%)
Oct 21, 2015	1001	1038	1001	1037	166	+34.25(+3.42%)
Oct 20, 2015	1008	1010	993.86	1003	117	-4.28(-0.43%)
Oct 19, 2015	1020	1020	1007	1007	61	-5.51(-0.54%)
Oct 16, 2015	1006	1030	1006	1013	262	-33.94(-3.24%)
Oct 15, 2015	1039	1063	1037	1046	165	-5.81(-0.55%)
Oct 14, 2015	1026	1052	1026	1052	215	+24.46(+2.38%)
Oct 13, 2015	1008	1028	991.71	1028	160	+27.52(+2.75%)
Oct 12, 2015	1002	1005	997.52	1000	308	+3.98(+0.40%)
Oct 09, 2015	999.36	1009	996.00	996.30	300	-6.73(-0.67%)
Oct 08, 2015	1042	1042	1001	1003	150	-32.72(-3.16%)
Oct 07, 2015	1061	1075	1036	1036	190	-42.81(-3.97%)
Oct 06, 2015	1069	1084	1064	1079	473	+16.21(+1.53%)
Oct 05, 2015	1092	1093	1062	1062	344	-72.79(-6.41%)
Oct 02, 2015	1218	1234	1135	1135	985	-59.93(-5.01%)
Oct 01, 2015	1166	1213	1166	1195	590	+19.57(+1.66%)
Sep 30, 2015	1189	1205	1171	1176	869	-46.48(-3.80%)
Sep 29, 2015	1223	1228	1198	1222	344	+3.36(+0.28%)
Sep 28, 2015	1148	1223	1145	1219	402	+84.40(+7.44%)
Sep 25, 2015	1106	1139	1102	1134	180	+5.51(+0.49%)
Sep 24, 2015	1135	1153	1127	1129	416	+15.59(+1.40%)
Sep 23, 2015	1097	1116	1092	1113	68	+9.18(+0.83%)
Sep 22, 2015	1100	1118	1090	1104	469	+40.36(+3.79%)
Sep 21, 2015	1062	1067	1044	1064	164	-18.28(-1.69%)
Sep 18, 2015	1066	1083	1050	1082	155	+60.59(+5.93%)
Sep 17, 2015	1031	1031	1010	1021	316	-4.69(-0.46%)
Sep 16, 2015	1053	1053	1026	1026	95	-30.58(-2.89%)
Sep 15, 2015	1086	1091	1056	1057	247	-36.70(-3.36%)
Sep 14, 2015	1071	1097	1071	1093	220	+15.29(+1.42%)
Sep 11, 2015	1107	1117	1078	1078	320	-21.10(-1.92%)
Sep 10, 2015	1109	1109	1068	1099	639	-7.34(-0.66%)
Sep 09, 2015	1045	1106	1045	1106	97	+37.92(+3.55%)
Sep 08, 2015	1104	1110	1068	1068	146	-83.48(-7.25%)
Sep 04, 2015	1150	1152	1152	1152	235	+38.29(+3.44%)
Sep 03, 2015	1095	1114	1091	1114	91	-17.50(-1.55%)
Sep 02, 2015	1138	1176	1131	1131	655	-50.46(-4.27%)
Sep 01, 2015	1126	1188	1126	1182	790	+99.69(+9.21%)
Aug 31, 2015	1084	1093	1072	1082	317	+3.37(+0.31%)
Aug 28, 2015	1087	1092	1069	1079	131	-8.56(-0.79%)
Aug 27, 2015	1135	1135	1079	1087	868	-81.96(-7.01%)
Aug 26, 2015	1184	1261	1159	1169	610	-96.33(-7.61%)
Aug 25, 2015	1126	1265	1126	1265	1,246	+42.20(+3.45%)
Aug 24, 2015	1116	1436	860.83	1223	2,008	+129.36(+11.83%)
Aug 21, 2015	1056	1094	1047	1094	425	+69.42(+6.78%)
Aug 20, 2015	977.04	1024	977.04	1024	719	+66.35(+6.93%)
Aug 19, 2015	957.16	966.94	942.48	958.08	213	+28.13(+3.03%)
Aug 18, 2015	921.07	929.94	918.33	929.94	61	+13.76(+1.50%)
Aug 17, 2015	953.79	955.93	916.18	916.18	212	-24.47(-2.60%)
Aug 14, 2015	962.66	963.27	940.65	940.65	264	-18.96(-1.98%)
Aug 13, 2015	958.99	966.64	954.10	959.61	232	+0.00(+0.00%)
Aug 12, 2015	973.37	1001	959.57	959.61	688	+7.03(+0.74%)
Aug 11, 2015	948.29	955.32	948.29	952.57	82	+24.77(+2.67%)
Aug 10, 2015	952.88	952.88	927.80	927.80	271	-43.73(-4.50%)
Aug 07, 2015	970.19	982.85	967.56	971.53	189	+6.12(+0.63%)
Aug 06, 2015	951.35	978.84	951.35	965.41	173	+26.57(+2.83%)
Aug 05, 2015	927.50	940.95	919.54	938.84	227	-18.84(-1.97%)
Aug 04, 2015	951.96	959.30	937.89	957.68	332	+5.11(+0.54%)
Aug 03, 2015	941.87	965.87	941.32	952.57	309	+8.26(+0.87%)
Jul 31, 2015	933.00	944.32	933.00	944.32	29	-9.79(-1.03%)
Jul 29, 2015	984.07	984.07	952.57	954.10	3	-37.31(-3.76%)
Jul 28, 2015	1020	1020	990.18	991.41	41	-32.72(-3.20%)
Jul 27, 2015	1013	1024	1012	1024	77	+25.38(+2.54%)
Jul 24, 2015	978.57	999.05	971.53	998.75	1,004	+28.75(+2.96%)
Jul 23, 2015	948.29	971.84	943.40	970.00	367	+17.12(+1.80%)
Jul 22, 2015	955.93	955.93	952.88	952.88	202	-7.65(-0.80%)
Jul 21, 2015	934.73	960.52	934.73	960.52	128	+20.79(+2.21%)
Jul 20, 2015	944.62	945.34	937.56	939.73	126	+3.06(+0.33%)
Jul 17, 2015	923.22	938.81	923.22	936.67	335	+17.12(+1.86%)
Jul 16, 2015	914.96	920.80	914.96	919.54	22	-8.56(-0.92%)
Jul 15, 2015	919.85	930.55	917.40	928.10	52	+15.59(+1.71%)
Jul 14, 2015	925.05	925.05	910.99	912.51	79	-10.71(-1.16%)
Jul 13, 2015	927.80	930.86	921.69	923.22	220	-35.47(-3.70%)
Jul 10, 2015	946.76	958.69	946.76	958.69	481	-21.41(-2.18%)
Jul 09, 2015	951.04	980.09	951.04	980.09	265	-3.36(-0.34%)
Jul 08, 2015	963.27	988.66	957.46	983.46	433	+40.06(+4.25%)
Jul 07, 2015	953.49	993.86	943.09	943.40	329	-23.85(-2.47%)
Jul 06, 2015	971.23	973.06	949.40	967.25	1,016	+20.79(+2.20%)
Jul 02, 2015	937.59	946.46	946.46	946.46	353	+4.59(+0.49%)
Jul 01, 2015	929.33	951.35	927.80	941.87	565	-11.31(-1.19%)
Jun 30, 2015	936.98	960.22	936.98	953.18	504	-5.50(-0.57%)
Jun 29, 2015	927.19	958.69	920.00	958.69	563	+57.49(+6.38%)
Jun 26, 2015	901.50	905.78	899.67	901.20	792	-5.50(-0.61%)
Jun 25, 2015	903.34	906.70	897.53	906.70	93	+7.03(+0.78%)
Jun 24, 2015	881.32	900.89	881.01	899.67	316	+22.32(+2.54%)
Jun 23, 2015	872.93	879.18	872.93	877.34	65	-0.31(-0.03%)
Jun 22, 2015	875.20	878.57	875.20	877.65	158	-12.54(-1.41%)
Jun 19, 2015	884.99	890.19	879.18	890.19	460	+7.03(+0.80%)
Jun 18, 2015	894.47	894.47	879.18	883.15	135	-15.89(-1.77%)
Jun 17, 2015	894.47	915.88	894.47	899.05	789	-4.59(-0.51%)
Jun 16, 2015	926.27	926.27	902.11	903.64	105	-20.18(-2.18%)
Jun 15, 2015	925.05	942.79	923.52	923.83	475	+15.90(+1.75%)
Jun 12, 2015	905.78	912.51	905.78	907.92	42	+11.31(+1.26%)
Jun 11, 2015	905.17	905.78	896.61	896.61	266	-14.98(-1.64%)
Jun 10, 2015	931.47	931.47	906.95	911.59	216	-31.19(-3.31%)
Jun 09, 2015	941.87	954.41	935.75	942.79	98	+13.45(+1.45%)
Jun 08, 2015	922.91	935.45	922.91	929.33	36	+11.01(+1.20%)
Jun 05, 2015	947.99	947.99	917.40	918.32	218	-9.17(-0.99%)
Jun 04, 2015	921.69	929.33	912.85	927.50	307	+22.63(+2.50%)
Jun 03, 2015	909.76	909.76	899.36	904.87	283	-11.93(-1.30%)
Jun 02, 2015	929.02	930.55	911.59	916.79	144	-4.59(-0.50%)
Jun 01, 2015	926.58	936.67	917.71	921.38	111	-0.61(-0.07%)
May 29, 2015	908.54	931.17	908.54	921.99	107	+14.68(+1.62%)
May 28, 2015	904.21	917.40	904.21	907.31	241	+6.12(+0.68%)
May 27, 2015	919.24	919.24	900.28	901.20	101	-24.46(-2.64%)
May 26, 2015	904.87	931.17	904.87	925.66	547	+29.17(+3.25%)
May 22, 2015	896.61	896.49	896.49	896.49	160	+2.63(+0.29%)
May 21, 2015	889.88	895.08	889.88	893.86	19	-1.53(-0.17%)
May 20, 2015	901.20	901.20	893.55	895.39	181	-3.06(-0.34%)
May 19, 2015	898.14	902.73	895.83	898.45	196	+5.20(+0.58%)
May 18, 2015	917.10	919.54	892.33	893.25	497	-25.38(-2.76%)
May 15, 2015	914.04	921.99	913.59	918.63	346	+4.28(+0.47%)
May 14, 2015	930.86	930.86	914.35	914.35	313	-30.89(-3.27%)
May 13, 2015	934.84	945.23	934.84	945.23	68	-0.61(-0.06%)
May 12, 2015	965.41	976.12	943.09	945.84	219	+5.50(+0.59%)
May 11, 2015	953.49	940.95	933.61	940.34	174	-0.61(-0.06%)
May 08, 2015	940.64	942.48	930.25	940.95	431	-25.69(-2.66%)
May 07, 2015	977.04	981.79	958.38	966.64	239	-12.54(-1.28%)
May 06, 2015	983.15	991.71	979.18	979.18	208	+0.00(+0.00%)
May 05, 2015	940.64	981.93	940.34	979.18	553	+37.00(+3.93%)
May 04, 2015	945.54	950.74	935.72	942.17	375	-9.79(-1.03%)

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.