Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	961.75	966.64	951.96	951.96	485	-26.61(-2.72%)
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%)

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.