Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	4849	4892	4790	4790	0	-79.62(-1.63%)
Jun 29, 2015	4821	4947	4819	4870	0	-189.35(-3.74%)
Jun 28, 2015	5010	5095	4986	5059	0	+0.00(+0.00%)
Jun 27, 2015	5010	5095	4986	5059	0	+0.00(+0.00%)
Jun 26, 2015	5010	5095	4986	5059	0	+17.46(+0.35%)
Jun 25, 2015	4997	5087	4997	5042	0	-3.64(-0.07%)
Jun 24, 2015	5061	5066	5002	5045	0	-12.33(-0.24%)
Jun 23, 2015	5046	5079	5024	5058	0	+59.07(+1.18%)
Jun 22, 2015	4927	5010	4912	4999	0	+183.24(+3.81%)
Jun 21, 2015	4808	4871	4799	4815	0	+0.00(+0.00%)
Jun 20, 2015	4808	4871	4799	4815	0	+0.00(+0.00%)
Jun 19, 2015	4808	4871	4799	4815	0	+11.89(+0.25%)
Jun 18, 2015	4778	4805	4713	4803	0	+12.86(+0.27%)
Jun 17, 2015	4846	4858	4773	4791	0	-49.24(-1.02%)
Jun 16, 2015	4778	4858	4749	4840	0	+24.50(+0.51%)
Jun 15, 2015	4845	4871	4805	4815	0	-85.83(-1.75%)
Jun 14, 2015	4962	4973	4852	4901	0	+0.00(+0.00%)
Jun 13, 2015	4962	4973	4852	4901	0	+0.00(+0.00%)
Jun 12, 2015	4962	4973	4852	4901	0	-70.18(-1.41%)
Jun 11, 2015	4927	5022	4918	4971	0	+36.46(+0.74%)
Jun 10, 2015	4831	4957	4812	4935	0	+84.69(+1.75%)
Jun 09, 2015	4849	4868	4784	4850	0	-7.44(-0.15%)
Jun 08, 2015	4906	4918	4858	4858	0	-63.08(-1.28%)
Jun 07, 2015	4952	4966	4894	4921	0	+0.00(+0.00%)
Jun 06, 2015	4952	4966	4894	4921	0	+0.00(+0.00%)
Jun 05, 2015	4952	4966	4894	4921	0	-66.39(-1.33%)
Jun 04, 2015	5006	5045	4916	4987	0	-47.04(-0.93%)
Jun 03, 2015	5016	5088	4991	5034	0	+29.71(+0.59%)
Jun 02, 2015	5052	5052	4961	5004	0	-20.84(-0.41%)
Jun 01, 2015	5029	5060	4990	5025	0	+17.41(+0.35%)
May 31, 2015	5137	5145	5006	5008	0	+0.00(+0.00%)
May 30, 2015	5137	5145	5006	5008	0	+0.00(+0.00%)
May 29, 2015	5137	5145	5006	5008	0	-129.94(-2.53%)
May 28, 2015	5157	5164	5097	5138	0	-44.70(-0.86%)
May 27, 2015	5106	5194	5086	5183	0	+98.99(+1.95%)
May 26, 2015	5123	5146	5062	5084	0	-33.63(-0.66%)
May 25, 2015	5140	5140	5099	5117	0	-25.72(-0.50%)
May 24, 2015	5147	5155	5122	5143	0	+0.00(+0.00%)
May 23, 2015	5147	5155	5122	5143	0	+0.00(+0.00%)
May 22, 2015	5147	5155	5122	5143	0	-3.81(-0.07%)
May 21, 2015	5121	5149	5104	5147	0	+13.40(+0.26%)
May 20, 2015	5106	5139	5089	5133	0	+16.00(+0.31%)
May 19, 2015	5040	5124	5040	5117	0	+104.99(+2.09%)
May 18, 2015	4997	5026	4932	5012	0	+18.49(+0.37%)
May 17, 2015	5050	5067	4966	4994	0	+0.00(+0.00%)
May 16, 2015	5050	5067	4966	4994	0	+0.00(+0.00%)
May 15, 2015	5050	5067	4966	4994	0	-35.49(-0.71%)
May 14, 2015	4942	5044	4906	5029	0	+67.45(+1.36%)
May 13, 2015	4996	5046	4944	4962	0	-12.79(-0.26%)
May 12, 2015	4989	4993	4922	4975	0	-53.22(-1.06%)
May 11, 2015	5051	5051	5009	5028	0	-62.52(-1.23%)
May 10, 2015	4999	5094	4981	5090	0	+0.00(+0.00%)
May 09, 2015	4999	5094	4981	5090	0	+0.00(+0.00%)
May 08, 2015	4999	5094	4981	5090	0	+123.17(+2.48%)
May 07, 2015	4946	4982	4875	4967	0	-14.37(-0.29%)
May 06, 2015	4968	5013	4936	4982	0	+7.52(+0.15%)
May 05, 2015	5074	5133	4970	4974	0	-107.90(-2.12%)
May 04, 2015	5060	5113	5014	5082	0	+35.48(+0.70%)
May 03, 2015	5041	5069	4987	5046	0	+0.00(+0.00%)
May 02, 2015	5041	5069	4987	5046	0	+0.00(+0.00%)
May 01, 2015	5041	5069	4987	5046	0	+0.00(+0.00%)
Apr 30, 2015	5041	5069	4987	5046	0	+7.10(+0.14%)
Apr 29, 2015	5177	5203	5035	5039	149,347,392	-133.99(-2.59%)
Apr 28, 2015	5257	5257	5138	5173	146,716,896	-95.53(-1.81%)
Apr 27, 2015	5199	5284	5136	5269	128,430,000	+67.46(+1.30%)
Apr 24, 2015	5203	5225	5167	5201	132,942,200	+22.54(+0.44%)
Apr 23, 2015	5217	5226	5147	5179	128,135,000	-32.18(-0.62%)
Apr 22, 2015	5211	5226	5146	5211	126,766,704	+18.45(+0.36%)
Apr 21, 2015	5205	5244	5173	5193	139,757,104	+5.05(+0.10%)
Apr 20, 2015	5155	5188	5151	5188	116,468,000	+44.33(+0.86%)
Apr 17, 2015	5214	5239	5133	5143	188,551,296	-81.23(-1.55%)
Apr 16, 2015	5247	5255	5215	5224	164,371,600	-29.86(-0.57%)
Apr 15, 2015	5231	5270	5217	5254	259,448,496	+36.29(+0.70%)
Apr 14, 2015	5252	5261	5193	5218	262,666,592	-36.06(-0.69%)
Apr 13, 2015	5236	5263	5222	5254	116,785,400	+13.66(+0.26%)
Apr 10, 2015	5224	5241	5211	5240	120,562,704	+31.51(+0.60%)
Apr 09, 2015	5156	5209	5155	5209	100,086,000	+72.09(+1.40%)
Apr 08, 2015	5147	5168	5128	5137	95,958,600	-14.33(-0.28%)
Apr 07, 2015	5106	5167	5096	5151	111,763,000	+77.05(+1.52%)
Apr 02, 2015	5068	5081	5059	5074	77,337,104	+11.92(+0.24%)

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.