Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	215800	216750	215710	216000	129	-660.00(-0.30%)
Jul 28, 2016	216000	217011	215250	216660	86	+360.00(+0.17%)
Jul 27, 2016	216220	217100	215670	216300	91	-100.00(-0.05%)
Jul 26, 2016	216640	217190	215901	216400	118	+395.00(+0.18%)
Jul 25, 2016	217600	217600	215430	216005	89	-800.00(-0.37%)
Jul 22, 2016	216760	217158	215920	216805	154	+490.00(+0.23%)
Jul 21, 2016	218900	219044	216315	216315	250	-2872.00(-1.31%)
Jul 20, 2016	220003	220270	218590	219187	156	-1078.00(-0.49%)
Jul 19, 2016	219060	220360	218900	220265	506	+365.00(+0.17%)
Jul 18, 2016	219000	220000	219000	219900	367	+910.00(+0.42%)
Jul 15, 2016	219280	219400	217660	218990	125	+400.00(+0.18%)
Jul 14, 2016	219250	219940	218280	218590	259	-360.00(-0.16%)
Jul 13, 2016	216975	218950	216690	218950	324	+1900.00(+0.88%)
Jul 12, 2016	216140	217500	216070	217050	242	+1226.00(+0.57%)
Jul 11, 2016	216405	216405	215200	215824	174	+1104.00(+0.51%)
Jul 08, 2016	214590	215550	212501	214720	242	+2219.00(+1.04%)
Jul 07, 2016	214036	214450	211900	212501	295	-1119.00(-0.52%)
Jul 06, 2016	212010	213950	211500	213620	240	+660.00(+0.31%)
Jul 05, 2016	214710	215270	212650	212960	191	-3338.00(-1.54%)
Jul 01, 2016	216421	216298	216298	216298	200	-677.00(-0.31%)
Jun 30, 2016	213400	217030	213220	216975	581	+4330.00(+2.04%)
Jun 29, 2016	212100	213080	210000	212645	432	+2245.00(+1.07%)
Jun 28, 2016	209505	210500	207650	210400	347	+2400.00(+1.15%)
Jun 27, 2016	208860	208860	205074	208000	444	-1852.00(-0.88%)
Jun 24, 2016	210505	212730	209500	209852	895	-8998.00(-4.11%)
Jun 23, 2016	217021	218850	216983	218850	428	+2584.00(+1.19%)
Jun 22, 2016	215420	216940	215420	216266	205	+846.00(+0.39%)
Jun 21, 2016	213140	215420	212830	215420	281	+2790.00(+1.31%)
Jun 20, 2016	213200	214396	212500	212630	199	+1430.00(+0.68%)
Jun 17, 2016	212350	212350	210650	211200	277	-1800.00(-0.85%)
Jun 16, 2016	210100	213000	208610	213000	333	+2950.00(+1.40%)
Jun 15, 2016	212405	213210	210050	210050	268	-2020.00(-0.95%)
Jun 14, 2016	211240	212250	210880	212070	467	+620.00(+0.29%)
Jun 13, 2016	212300	213925	211450	211450	222	-1172.00(-0.55%)
Jun 10, 2016	211800	213460	211800	212622	124	-588.00(-0.28%)
Jun 09, 2016	213287	213650	211810	213210	111	-290.00(-0.14%)
Jun 08, 2016	212620	214000	212620	213500	106	+1290.00(+0.61%)
Jun 07, 2016	213200	213662	212180	212210	151	-670.00(-0.31%)
Jun 06, 2016	212205	213710	212205	212880	253	+1265.00(+0.60%)
Jun 03, 2016	211700	212240	210210	211615	201	-740.00(-0.35%)
Jun 02, 2016	212148	213060	211570	212355	170	-5.00(-0.00%)
Jun 01, 2016	211100	213090	210703	212360	225	+665.00(+0.31%)
May 31, 2016	215900	216070	211695	211695	253	-2608.00(-1.22%)
May 27, 2016	215380	214303	214303	214303	200	-297.00(-0.14%)
May 26, 2016	215750	215970	214360	214600	153	-1585.00(-0.73%)
May 25, 2016	215650	217300	215565	216185	250	+535.00(+0.25%)
May 24, 2016	213080	216090	213000	215650	324	+3440.00(+1.62%)
May 23, 2016	213050	213050	211650	212210	186	-623.00(-0.29%)
May 20, 2016	211810	213680	211810	212833	259	+1653.00(+0.78%)
May 19, 2016	211250	211495	209600	211180	254	-1020.00(-0.48%)
May 18, 2016	210155	212700	209940	212200	174	+1505.00(+0.71%)
May 17, 2016	212780	212780	209865	210695	318	-1835.00(-0.86%)
May 16, 2016	211905	213150	211905	212530	298	+390.00(+0.18%)
May 13, 2016	214550	215200	211750	212140	269	-2720.00(-1.27%)
May 12, 2016	214900	215570	213435	214860	161	+392.00(+0.18%)
May 11, 2016	217100	217205	214210	214468	158	-2507.00(-1.16%)
May 10, 2016	214700	217280	214700	216975	277	+2545.00(+1.19%)
May 09, 2016	216580	217000	212950	214430	206	-2570.00(-1.18%)
May 06, 2016	215390	217245	215135	217000	181	+1120.00(+0.52%)
May 05, 2016	216515	217200	215230	215880	174	-635.00(-0.29%)
May 04, 2016	215755	216550	215103	216515	178	-839.00(-0.39%)
May 03, 2016	219800	219800	216300	217354	251	-2898.00(-1.32%)
May 02, 2016	219180	220640	218730	220252	207	+1252.00(+0.57%)
Apr 29, 2016	218679	219750	216860	219000	211	-120.00(-0.05%)
Apr 28, 2016	219870	221030	218661	219120	236	-2310.00(-1.04%)
Apr 27, 2016	220330	221985	219980	221430	193	+1090.00(+0.49%)
Apr 26, 2016	219600	220680	219540	220340	440	+1062.00(+0.48%)
Apr 25, 2016	218700	219393	218330	219278	124	+240.00(+0.11%)
Apr 22, 2016	217400	219500	217400	219038	162	+1578.00(+0.73%)
Apr 21, 2016	219120	219495	217045	217460	321	-1468.00(-0.67%)
Apr 20, 2016	218400	219600	218060	218928	215	-72.00(-0.03%)
Apr 19, 2016	216945	219499	216840	219000	315	+2350.00(+1.08%)
Apr 18, 2016	214350	216650	214350	216650	196	+1540.00(+0.72%)
Apr 15, 2016	216080	216080	214470	215110	184	-490.00(-0.23%)
Apr 14, 2016	216250	216250	215310	215600	236	-530.00(-0.25%)
Apr 13, 2016	214480	216178	214294	216130	340	+2430.00(+1.14%)
Apr 12, 2016	212250	213720	211652	213700	227	+2040.00(+0.96%)
Apr 11, 2016	212340	213180	211660	211660	109	-45.00(-0.02%)
Apr 08, 2016	212300	213144	211250	211705	143	+305.00(+0.14%)
Apr 07, 2016	211302	211911	210670	211400	150	-1590.00(-0.75%)
Apr 06, 2016	212299	212990	211000	212990	203	+650.00(+0.31%)
Apr 05, 2016	213501	213884	211900	212340	223	-2720.00(-1.26%)
Apr 04, 2016	215560	215600	214360	215060	220	-680.00(-0.32%)
Apr 01, 2016	211850	215950	209641	215740	321	+2290.00(+1.07%)
Mar 31, 2016	214125	214622	212400	213450	209	-585.00(-0.27%)
Mar 30, 2016	214345	215130	213588	214035	326	+1235.00(+0.58%)
Mar 29, 2016	212435	213000	211000	212800	145	+675.00(+0.32%)
Mar 28, 2016	211120	212619	210790	212125	170	+1595.00(+0.76%)
Mar 24, 2016	210200	210530	210530	210530	200	-840.00(-0.40%)
Mar 23, 2016	212900	213340	211370	211370	257	-2030.00(-0.95%)
Mar 22, 2016	213200	214538	212790	213400	217	+100.00(+0.05%)
Mar 21, 2016	213330	214000	212860	213300	220	-30.00(-0.01%)
Mar 18, 2016	214250	214560	212481	213330	304	-270.00(-0.13%)
Mar 17, 2016	210240	214000	209925	213600	374	+3400.00(+1.62%)
Mar 16, 2016	210200	211000	210140	210200	403	-870.00(-0.41%)
Mar 15, 2016	209720	211200	209173	211070	207	+770.00(+0.37%)
Mar 14, 2016	212000	212250	209850	210300	238	-1300.00(-0.61%)
Mar 11, 2016	209990	211600	209490	211600	554	+2480.00(+1.19%)
Mar 10, 2016	209865	210001	207930	209120	676	-130.00(-0.06%)
Mar 09, 2016	208336	209425	208250	209250	514	+1261.00(+0.61%)
Mar 08, 2016	208150	208700	207280	207989	554	-511.00(-0.25%)
Mar 07, 2016	207500	208750	206620	208500	668	+555.00(+0.27%)
Mar 04, 2016	206200	207945	205700	207945	1,111	+1945.00(+0.94%)
Mar 03, 2016	205750	206395	204998	206000	423	+500.00(+0.24%)
Mar 02, 2016	206000	206009	204580	205500	393	+0.00(+0.00%)
Mar 01, 2016	203899	205606	202600	205500	694	+2945.00(+1.45%)
Feb 29, 2016	200100	203192	200000	202555	878	+4365.00(+2.20%)
Feb 26, 2016	199000	200000	198000	198190	381	-709.00(-0.36%)
Feb 25, 2016	197690	198899	196100	198899	442	+2388.00(+1.22%)
Feb 24, 2016	195755	197400	194200	196511	251	+9.00(+0.00%)
Feb 23, 2016	197880	198300	196502	196502	141	-2148.00(-1.08%)
Feb 22, 2016	199000	199800	197631	198650	200	+1340.00(+0.68%)
Feb 19, 2016	196075	197660	195726	197310	133	+1285.00(+0.66%)
Feb 18, 2016	196450	199001	196025	196025	357	+122.00(+0.06%)
Feb 17, 2016	194741	196070	194062	195903	410	+2438.00(+1.26%)
Feb 16, 2016	195540	195540	193106	193465	311	-534.00(-0.28%)
Feb 12, 2016	190300	193999	193999	193999	600	+3999.00(+2.10%)
Feb 11, 2016	187865	190200	187405	190000	583	-520.00(-0.27%)
Feb 10, 2016	192861	194700	190471	190520	310	-2115.00(-1.10%)
Feb 09, 2016	189725	193000	189365	192635	600	+1380.00(+0.72%)
Feb 08, 2016	189120	192440	188500	191255	353	+435.00(+0.23%)
Feb 05, 2016	191385	191880	189520	190820	312	-1380.00(-0.72%)
Feb 04, 2016	189502	192200	189502	192200	196	+2339.00(+1.23%)
Feb 03, 2016	190501	190620	186921	189861	444	-41.00(-0.02%)
Feb 02, 2016	193100	194000	189800	189902	379	-4857.00(-2.49%)
Feb 01, 2016	194000	195190	191900	194759	453	+399.00(+0.21%)
Jan 29, 2016	190020	194650	190020	194360	465	+6060.00(+3.22%)
Jan 28, 2016	189840	190900	187500	188300	201	-791.00(-0.42%)
Jan 27, 2016	189395	191580	187996	189091	226	-549.00(-0.29%)
Jan 26, 2016	187510	190500	187510	189640	377	+2639.00(+1.41%)
Jan 25, 2016	190000	190000	186900	187001	177	-4395.00(-2.30%)
Jan 22, 2016	191901	192260	189990	191396	198	+1941.00(+1.02%)
Jan 21, 2016	188501	190750	187500	189455	234	+985.00(+0.52%)
Jan 20, 2016	188620	189959	187100	188470	455	-3230.00(-1.68%)
Jan 19, 2016	191005	192938	191000	191700	314	+1700.00(+0.89%)
Jan 15, 2016	188520	190000	190000	190000	600	-2250.00(-1.17%)
Jan 14, 2016	190150	194000	189660	192250	347	+1750.00(+0.92%)
Jan 13, 2016	194100	194339	189540	190500	488	-3500.00(-1.80%)
Jan 12, 2016	193900	194740	191700	194000	314	+940.00(+0.49%)
Jan 11, 2016	194140	194810	191460	193060	306	-840.00(-0.43%)
Jan 08, 2016	195650	196000	193275	193900	425	-1680.00(-0.86%)
Jan 07, 2016	194299	196200	194000	195580	1,140	-1835.00(-0.93%)
Jan 06, 2016	195041	197880	194700	197415	613	+415.00(+0.21%)
Jan 05, 2016	196300	197314	195000	197000	506	+705.00(+0.36%)
Jan 04, 2016	195000	196760	193300	196295	849	-1505.00(-0.76%)
Dec 31, 2015	199220	197800	197800	197800	300	-2281.00(-1.14%)
Dec 30, 2015	200520	201150	199740	200081	262	+31.00(+0.02%)
Dec 29, 2015	200500	201800	199480	200050	397	+174.00(+0.09%)
Dec 28, 2015	200200	200200	198800	199876	320	-1261.00(-0.63%)
Dec 24, 2015	201035	201137	201137	201137	100	+1137.00(+0.57%)
Dec 23, 2015	200000	203600	199860	200000	451	+320.00(+0.16%)
Dec 22, 2015	197798	199920	196680	199680	532	+2879.00(+1.46%)
Dec 21, 2015	196398	197500	194500	196801	445	+2081.00(+1.07%)
Dec 18, 2015	199161	199400	194720	194720	571	-6280.00(-3.12%)
Dec 17, 2015	203600	204000	200920	201000	216	-2800.00(-1.37%)
Dec 16, 2015	203460	204100	199939	203800	604	+1360.00(+0.67%)
Dec 15, 2015	199600	203320	199400	202440	510	+4400.00(+2.22%)
Dec 14, 2015	195620	198212	195270	198040	381	+2283.00(+1.17%)
Dec 11, 2015	195750	196357	194500	195757	316	-1748.00(-0.89%)
Dec 10, 2015	197940	198826	197000	197505	379	-155.00(-0.08%)
Dec 09, 2015	199760	201140	196850	197660	396	-2445.00(-1.22%)
Dec 08, 2015	202005	202200	199900	200105	310	-3395.00(-1.67%)
Dec 07, 2015	204473	204473	202060	203500	172	-1000.00(-0.49%)
Dec 04, 2015	199800	204705	199800	204500	497	+5699.00(+2.87%)
Dec 03, 2015	202800	202910	198540	198801	291	-4129.00(-2.03%)
Dec 02, 2015	204740	205015	202683	202930	160	-2015.00(-0.98%)
Dec 01, 2015	201850	204945	201850	204945	281	+3585.00(+1.78%)
Nov 30, 2015	202051	202567	200794	201360	156	-264.00(-0.13%)
Nov 27, 2015	203045	203080	201624	201624	76	-661.00(-0.33%)
Nov 25, 2015	203470	202285	202285	202285	200	-1075.00(-0.53%)
Nov 24, 2015	203320	203755	201253	203360	258	-419.00(-0.21%)
Nov 23, 2015	204800	205130	203779	203779	145	-821.00(-0.40%)
Nov 20, 2015	205500	206069	203989	204600	192	-301.00(-0.15%)
Nov 19, 2015	204130	205298	203530	204901	264	+621.00(+0.30%)
Nov 18, 2015	200100	204415	200100	204280	321	+4235.00(+2.12%)
Nov 17, 2015	200400	200805	199120	200045	426	+245.00(+0.12%)
Nov 16, 2015	197899	199860	197280	199800	385	+1975.00(+1.00%)
Nov 13, 2015	199500	200260	197760	197825	149	-1546.00(-0.78%)
Nov 12, 2015	201989	201989	199240	199371	180	-2984.00(-1.47%)
Nov 11, 2015	202000	202829	201375	202355	72	+601.00(+0.30%)
Nov 10, 2015	201450	201815	200500	201754	123	+754.00(+0.38%)
Nov 09, 2015	203240	203435	200120	201000	366	-2100.00(-1.03%)
Nov 06, 2015	205340	205540	202767	203100	520	-1594.00(-0.78%)
Nov 05, 2015	206050	207000	204550	204694	323	-1426.00(-0.69%)
Nov 04, 2015	206704	206965	205769	206120	166	-584.00(-0.28%)
Nov 03, 2015	207340	207760	206655	206704	233	-1041.00(-0.50%)
Nov 02, 2015	205200	207780	204620	207745	157	+3149.00(+1.54%)
Oct 30, 2015	206500	206825	204195	204596	219	-2221.00(-1.07%)
Oct 29, 2015	206700	207776	205960	206817	158	-123.00(-0.06%)
Oct 28, 2015	203380	207442	203280	206940	264	+3660.00(+1.80%)
Oct 27, 2015	205075	205075	202700	203280	223	-2100.00(-1.02%)
Oct 26, 2015	206740	206950	205080	205380	176	-1204.00(-0.58%)
Oct 23, 2015	207002	207002	205241	206584	279	+564.00(+0.27%)
Oct 22, 2015	200960	206500	200720	206020	606	+6120.00(+3.06%)
Oct 21, 2015	202120	203000	199725	199900	217	-1580.00(-0.78%)
Oct 20, 2015	200392	201491	199700	201480	122	+785.00(+0.39%)
Oct 19, 2015	200220	200715	199773	200695	167	+226.00(+0.11%)
Oct 16, 2015	201845	202055	199500	200469	215	-30.00(-0.01%)
Oct 15, 2015	198420	200742	197385	200499	298	+3600.00(+1.83%)
Oct 14, 2015	198825	198825	196676	196899	180	-1679.00(-0.85%)
Oct 13, 2015	199550	200000	197890	198578	247	-1422.00(-0.71%)
Oct 12, 2015	199969	201015	199440	200000	128	+350.00(+0.18%)
Oct 09, 2015	200951	201595	198420	199650	131	-966.00(-0.48%)
Oct 08, 2015	199300	201140	198500	200616	245	+1616.00(+0.81%)
Oct 07, 2015	198000	200107	197760	199000	335	+2280.00(+1.16%)
Oct 06, 2015	198170	198750	196610	196720	169	-1841.00(-0.93%)
Oct 05, 2015	196300	198800	195940	198561	289	+3061.00(+1.57%)
Oct 02, 2015	194250	195500	192200	195500	312	-239.00(-0.12%)
Oct 01, 2015	196300	199750	194600	195739	239	+499.00(+0.26%)
Sep 30, 2015	194700	195775	193130	195240	333	+1619.00(+0.84%)
Sep 29, 2015	193540	193741	192000	193621	230	+316.00(+0.16%)
Sep 28, 2015	193402	194210	193170	193305	238	-1315.00(-0.68%)
Sep 25, 2015	195710	196360	194110	194620	226	+820.00(+0.42%)
Sep 24, 2015	193500	194441	192600	193800	165	-679.00(-0.35%)
Sep 23, 2015	195386	195386	193601	194479	219	-907.00(-0.46%)
Sep 22, 2015	195000	195386	193750	195386	324	-1636.00(-0.83%)
Sep 21, 2015	195200	197300	195000	197022	748	+4822.00(+2.51%)
Sep 18, 2015	197150	197483	192200	192200	1,012	-5900.00(-2.98%)
Sep 17, 2015	199415	201330	198100	198100	231	-1315.00(-0.66%)
Sep 16, 2015	199620	200499	199400	199415	197	+110.00(+0.06%)
Sep 15, 2015	197598	199998	197300	199305	158	+1707.00(+0.86%)
Sep 14, 2015	198329	198515	197000	197598	177	-731.00(-0.37%)
Sep 11, 2015	197850	198329	196551	198329	201	+690.00(+0.35%)
Sep 10, 2015	196900	198985	196800	197639	267	+764.00(+0.39%)
Sep 09, 2015	202250	202700	196801	196875	294	-3725.00(-1.86%)
Sep 08, 2015	199071	201100	198360	200600	711	+4099.00(+2.09%)
Sep 04, 2015	197799	196501	196501	196501	300	-3164.00(-1.58%)
Sep 03, 2015	200225	201980	199300	199665	291	+305.00(+0.15%)
Sep 02, 2015	199800	199800	198020	199360	260	+1216.00(+0.61%)
Sep 01, 2015	199995	199995	196626	198144	502	-4387.00(-2.17%)
Aug 31, 2015	204300	204300	201615	202531	161	-2813.00(-1.37%)
Aug 28, 2015	205000	205344	203465	205344	153	+404.00(+0.20%)
Aug 27, 2015	203100	205780	201410	204940	318	+4440.00(+2.21%)
Aug 26, 2015	198224	200590	194700	200500	680	+6300.00(+3.24%)
Aug 25, 2015	201190	201898	193000	194200	662	-1805.00(-0.92%)
Aug 24, 2015	193420	201420	190007	196005	1,191	-6495.00(-3.21%)
Aug 21, 2015	206820	206820	202080	202500	1,081	-5362.00(-2.58%)
Aug 20, 2015	209560	209560	207740	207862	311	-2798.00(-1.33%)
Aug 19, 2015	211660	212450	209800	210660	245	-1440.00(-0.68%)
Aug 18, 2015	213300	213460	211640	212100	141	-1200.00(-0.56%)
Aug 17, 2015	213700	213700	212240	213300	96	-681.00(-0.32%)
Aug 14, 2015	213399	214238	213380	213981	146	+796.00(+0.37%)
Aug 13, 2015	212740	214056	211910	213185	242	+185.00(+0.09%)
Aug 12, 2015	212850	213000	210994	213000	320	-1500.00(-0.70%)
Aug 11, 2015	213405	214785	212780	214500	333	-800.00(-0.37%)
Aug 10, 2015	213000	215300	212010	215300	385	-163.00(-0.08%)
Aug 07, 2015	214725	215505	213760	215463	95	-187.00(-0.09%)
Aug 06, 2015	215280	215681	214572	215650	177	+449.00(+0.21%)
Aug 05, 2015	214820	216000	214820	215201	216	+1051.00(+0.49%)
Aug 04, 2015	213105	214635	213105	214150	131	+650.00(+0.30%)

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.