Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4276	4355	4255	4354	0	+38.98(+0.90%)
Feb 28, 2016	4298	4352	4293	4315	0	+0.00(+0.00%)
Feb 27, 2016	4298	4352	4293	4315	0	+0.00(+0.00%)
Feb 26, 2016	4298	4352	4293	4315	0	+66.12(+1.56%)
Feb 25, 2016	4220	4269	4198	4248	0	+93.11(+2.24%)
Feb 24, 2016	4232	4233	4117	4155	0	-83.08(-1.96%)
Feb 23, 2016	4272	4302	4237	4238	0	-60.28(-1.40%)
Feb 22, 2016	4261	4304	4259	4299	0	+75.66(+1.79%)
Feb 21, 2016	4232	4256	4182	4223	0	+0.00(+0.00%)
Feb 20, 2016	4232	4256	4182	4223	0	+0.00(+0.00%)
Feb 19, 2016	4232	4256	4182	4223	0	-16.72(-0.39%)
Feb 18, 2016	4255	4279	4213	4240	0	+6.29(+0.15%)
Feb 17, 2016	4119	4238	4112	4233	0	+122.81(+2.99%)
Feb 16, 2016	4157	4157	4087	4111	0	-4.59(-0.11%)
Feb 15, 2016	4086	4145	4077	4115	0	+120.19(+3.01%)
Feb 14, 2016	3949	3995	3923	3995	0	+0.00(+0.00%)
Feb 13, 2016	3949	3995	3923	3995	0	+0.00(+0.00%)
Feb 12, 2016	3949	3995	3923	3995	0	+98.35(+2.52%)
Feb 11, 2016	3990	3998	3892	3897	0	-164.49(-4.05%)
Feb 10, 2016	4027	4115	3987	4061	0	+63.66(+1.59%)
Feb 09, 2016	4072	4092	3951	3998	0	-68.77(-1.69%)
Feb 08, 2016	4217	4221	4047	4066	0	-134.36(-3.20%)
Feb 07, 2016	4236	4269	4188	4201	0	+0.00(+0.00%)
Feb 06, 2016	4236	4269	4188	4201	0	+0.00(+0.00%)
Feb 05, 2016	4236	4269	4188	4201	0	-27.86(-0.66%)
Feb 04, 2016	4276	4279	4176	4229	0	+1.57(+0.04%)
Feb 03, 2016	4282	4294	4178	4227	0	-57.03(-1.33%)
Feb 02, 2016	4369	4378	4254	4284	0	-108.34(-2.47%)
Feb 01, 2016	4418	4423	4350	4392	0	-24.69(-0.56%)
Jan 31, 2016	4387	4417	4340	4417	0	+0.00(+0.00%)
Jan 30, 2016	4387	4417	4340	4417	0	+0.00(+0.00%)
Jan 29, 2016	4387	4417	4340	4417	0	+94.86(+2.19%)
Jan 28, 2016	4363	4404	4284	4322	0	-58.20(-1.33%)
Jan 27, 2016	4350	4380	4319	4380	0	+23.55(+0.54%)
Jan 26, 2016	4239	4367	4224	4357	0	+45.48(+1.05%)
Jan 25, 2016	4365	4365	4292	4311	0	-25.36(-0.58%)
Jan 24, 2016	4293	4372	4281	4337	0	+0.00(+0.00%)
Jan 23, 2016	4293	4372	4281	4337	0	+0.00(+0.00%)
Jan 22, 2016	4293	4372	4281	4337	0	+130.29(+3.10%)
Jan 21, 2016	4130	4235	4114	4206	0	+81.45(+1.97%)
Jan 20, 2016	4171	4179	4085	4125	0	-147.31(-3.45%)
Jan 19, 2016	4268	4308	4252	4272	0	+82.69(+1.97%)
Jan 18, 2016	4211	4254	4161	4190	0	-20.59(-0.49%)
Jan 17, 2016	4305	4319	4179	4210	0	+0.00(+0.00%)
Jan 16, 2016	4305	4319	4179	4210	0	+0.00(+0.00%)
Jan 15, 2016	4305	4319	4179	4210	0	-102.73(-2.38%)
Jan 14, 2016	4341	4352	4235	4313	0	-79.05(-1.80%)
Jan 13, 2016	4427	4466	4374	4392	0	+13.19(+0.30%)
Jan 12, 2016	4317	4429	4306	4379	0	+66.01(+1.53%)
Jan 11, 2016	4333	4384	4313	4313	0	-21.02(-0.49%)
Jan 10, 2016	4404	4437	4334	4334	0	+0.00(+0.00%)
Jan 09, 2016	4404	4437	4334	4334	0	+0.00(+0.00%)
Jan 08, 2016	4404	4437	4334	4334	0	-69.82(-1.59%)
Jan 07, 2016	4346	4424	4324	4404	0	-76.89(-1.72%)
Jan 06, 2016	4528	4533	4441	4480	0	-57.16(-1.26%)
Jan 05, 2016	4574	4575	4482	4538	0	+15.18(+0.34%)
Jan 04, 2016	4582	4586	4490	4522	0	-114.61(-2.47%)
Jan 03, 2016	4657	4668	4637	4637	0	+0.00(+0.00%)
Jan 02, 2016	4657	4668	4637	4637	0	+0.00(+0.00%)
Jan 01, 2016	4657	4668	4637	4637	0	+0.00(+0.00%)
Dec 31, 2015	4657	4668	4637	4637	0	-40.08(-0.86%)
Dec 30, 2015	4690	4708	4672	4677	0	-24.22(-0.52%)
Dec 29, 2015	4649	4701	4649	4701	0	+83.41(+1.81%)
Dec 28, 2015	4667	4670	4614	4618	0	-45.23(-0.97%)
Dec 27, 2015	4671	4672	4651	4663	0	+0.00(+0.00%)
Dec 26, 2015	4671	4672	4651	4663	0	+0.00(+0.00%)
Dec 25, 2015	4671	4672	4651	4663	0	+0.00(+0.00%)
Dec 24, 2015	4671	4672	4651	4663	0	-11.35(-0.24%)
Dec 23, 2015	4614	4686	4614	4675	0	+106.93(+2.34%)
Dec 22, 2015	4597	4605	4527	4568	0	+2.43(+0.05%)
Dec 21, 2015	4617	4666	4565	4565	0	-60.09(-1.30%)
Dec 20, 2015	4630	4672	4601	4625	0	+0.00(+0.00%)
Dec 19, 2015	4630	4672	4601	4625	0	+0.00(+0.00%)
Dec 18, 2015	4630	4672	4601	4625	0	-52.28(-1.12%)
Dec 17, 2015	4729	4749	4675	4678	0	+52.87(+1.14%)
Dec 16, 2015	4621	4664	4594	4625	0	+10.27(+0.22%)
Dec 15, 2015	4522	4627	4520	4614	0	+141.33(+3.16%)
Dec 14, 2015	4572	4623	4473	4473	0	-76.49(-1.68%)
Dec 13, 2015	4617	4630	4527	4550	0	+0.00(+0.00%)
Dec 12, 2015	4617	4630	4527	4550	0	+0.00(+0.00%)
Dec 11, 2015	4617	4630	4527	4550	0	-85.50(-1.84%)
Dec 10, 2015	4618	4661	4596	4635	0	-2.39(-0.05%)
Dec 09, 2015	4696	4715	4619	4637	0	-44.41(-0.95%)
Dec 08, 2015	4750	4757	4657	4682	0	-74.55(-1.57%)
Dec 07, 2015	4746	4803	4733	4756	0	+41.62(+0.88%)
Dec 06, 2015	4716	4740	4671	4715	0	+0.00(+0.00%)
Dec 05, 2015	4716	4740	4671	4715	0	+0.00(+0.00%)
Dec 04, 2015	4716	4740	4671	4715	0	-15.42(-0.33%)
Dec 03, 2015	4896	4976	4730	4730	0	-175.55(-3.58%)
Dec 02, 2015	4925	4942	4887	4906	0	-8.77(-0.18%)
Dec 01, 2015	4960	4968	4898	4915	0	-43.07(-0.87%)
Nov 30, 2015	4917	4974	4901	4958	0	+27.46(+0.56%)
Nov 29, 2015	4919	4961	4909	4930	0	+0.00(+0.00%)
Nov 28, 2015	4919	4961	4909	4930	0	+0.00(+0.00%)
Nov 27, 2015	4919	4961	4909	4930	0	-15.88(-0.32%)
Nov 26, 2015	4884	4956	4883	4946	0	+53.03(+1.08%)
Nov 25, 2015	4830	4912	4822	4893	0	+72.71(+1.51%)
Nov 24, 2015	4864	4865	4774	4820	0	-68.84(-1.41%)
Nov 23, 2015	4902	4905	4861	4889	0	-21.85(-0.44%)
Nov 22, 2015	4929	4934	4879	4911	0	+0.00(+0.00%)
Nov 21, 2015	4929	4934	4879	4911	0	+0.00(+0.00%)
Nov 20, 2015	4929	4934	4879	4911	0	-4.13(-0.08%)
Nov 19, 2015	4944	4962	4901	4915	0	+8.38(+0.17%)
Nov 18, 2015	4901	4918	4879	4907	0	-30.59(-0.62%)
Nov 17, 2015	4850	4937	4841	4937	0	+133.00(+2.77%)
Nov 16, 2015	4757	4824	4751	4804	0	-3.64(-0.08%)
Nov 15, 2015	4836	4861	4762	4808	0	+0.00(+0.00%)
Nov 14, 2015	4836	4861	4762	4808	0	+0.00(+0.00%)
Nov 13, 2015	4836	4861	4762	4808	0	-48.70(-1.00%)
Nov 12, 2015	4941	4963	4851	4857	0	-95.86(-1.94%)
Nov 11, 2015	4919	4974	4917	4953	0	+40.35(+0.82%)
Nov 10, 2015	4937	4943	4873	4912	0	+0.99(+0.02%)
Nov 09, 2015	4979	4984	4906	4911	0	-72.98(-1.46%)
Nov 08, 2015	4965	5012	4931	4984	0	+0.00(+0.00%)
Nov 07, 2015	4965	5012	4931	4984	0	+0.00(+0.00%)
Nov 06, 2015	4965	5012	4931	4984	0	+4.11(+0.08%)
Nov 05, 2015	4968	5008	4935	4980	0	+31.75(+0.64%)
Nov 04, 2015	4951	4993	4942	4948	0	+12.11(+0.25%)
Nov 03, 2015	4920	4936	4896	4936	0	+19.97(+0.41%)
Nov 02, 2015	4849	4937	4845	4916	0	+18.55(+0.38%)
Nov 01, 2015	4895	4909	4865	4898	0	+0.00(+0.00%)
Oct 31, 2015	4895	4909	4865	4898	0	+0.00(+0.00%)
Oct 30, 2015	4895	4909	4865	4898	0	+11.84(+0.24%)
Oct 29, 2015	4893	4900	4841	4886	0	-4.76(-0.10%)
Oct 28, 2015	4858	4908	4848	4891	0	+43.51(+0.90%)
Oct 27, 2015	4885	4896	4847	4847	0	-50.06(-1.02%)
Oct 26, 2015	4908	4924	4881	4897	0	-26.51(-0.54%)
Oct 25, 2015	4840	4947	4840	4924	0	+0.00(+0.00%)
Oct 24, 2015	4840	4947	4840	4924	0	+0.00(+0.00%)
Oct 23, 2015	4840	4947	4840	4924	0	+121.46(+2.53%)
Oct 22, 2015	4675	4817	4670	4802	0	+107.08(+2.28%)
Oct 21, 2015	4691	4717	4643	4695	0	+21.29(+0.46%)
Oct 20, 2015	4708	4712	4650	4674	0	-30.26(-0.64%)
Oct 19, 2015	4698	4745	4685	4704	0	+1.28(+0.03%)
Oct 18, 2015	4703	4719	4680	4703	0	+0.00(+0.00%)
Oct 17, 2015	4703	4719	4680	4703	0	+0.00(+0.00%)
Oct 16, 2015	4703	4719	4680	4703	0	+27.50(+0.59%)
Oct 15, 2015	4652	4684	4622	4675	0	+66.26(+1.44%)
Oct 14, 2015	4608	4660	4581	4609	0	-34.35(-0.74%)
Oct 13, 2015	4668	4668	4598	4643	0	-45.32(-0.97%)
Oct 12, 2015	4705	4713	4663	4689	0	-12.69(-0.27%)
Oct 11, 2015	4723	4738	4693	4701	0	+0.00(+0.00%)
Oct 10, 2015	4723	4738	4693	4701	0	+0.00(+0.00%)
Oct 09, 2015	4723	4738	4693	4701	0	+25.48(+0.54%)
Oct 08, 2015	4657	4687	4644	4676	0	+8.57(+0.18%)
Oct 07, 2015	4681	4730	4654	4667	0	+6.70(+0.14%)
Oct 06, 2015	4610	4685	4589	4661	0	+43.74(+0.95%)
Oct 05, 2015	4543	4632	4528	4617	0	+158.02(+3.54%)
Oct 04, 2015	4472	4518	4386	4459	0	+0.00(+0.00%)
Oct 03, 2015	4472	4518	4386	4459	0	+0.00(+0.00%)
Oct 02, 2015	4472	4518	4386	4459	0	+32.34(+0.73%)
Oct 01, 2015	4518	4528	4408	4427	0	-28.75(-0.65%)
Sep 30, 2015	4434	4475	4413	4455	0	+111.56(+2.57%)
Sep 29, 2015	4297	4377	4279	4344	0	-13.32(-0.31%)
Sep 28, 2015	4452	4470	4337	4357	0	-123.61(-2.76%)
Sep 27, 2015	4423	4514	4414	4481	0	+0.00(+0.00%)
Sep 26, 2015	4423	4514	4414	4481	0	+0.00(+0.00%)
Sep 25, 2015	4423	4514	4414	4481	0	+133.42(+3.07%)
Sep 24, 2015	4435	4455	4309	4347	0	-85.59(-1.93%)
Sep 23, 2015	4428	4488	4400	4433	0	+4.32(+0.10%)
Sep 22, 2015	4583	4583	4416	4429	0	-156.99(-3.42%)
Sep 21, 2015	4526	4605	4526	4586	0	+49.65(+1.09%)
Sep 20, 2015	4623	4623	4495	4536	0	+0.00(+0.00%)
Sep 19, 2015	4623	4623	4495	4536	0	+0.00(+0.00%)
Sep 18, 2015	4623	4623	4495	4536	0	-119.29(-2.56%)
Sep 17, 2015	4660	4666	4629	4655	0	+9.30(+0.20%)
Sep 16, 2015	4610	4653	4604	4646	0	+76.47(+1.67%)
Sep 15, 2015	4530	4591	4502	4569	0	+51.22(+1.13%)
Sep 14, 2015	4555	4597	4514	4518	0	-30.57(-0.67%)
Sep 13, 2015	4619	4619	4545	4549	0	+0.00(+0.00%)
Sep 12, 2015	4619	4619	4545	4549	0	+0.00(+0.00%)
Sep 11, 2015	4619	4619	4545	4549	0	-47.81(-1.04%)
Sep 10, 2015	4616	4666	4584	4597	0	-68.06(-1.46%)
Sep 09, 2015	4707	4733	4663	4665	0	+66.33(+1.44%)
Sep 08, 2015	4582	4655	4576	4598	0	+48.62(+1.07%)
Sep 07, 2015	4564	4588	4525	4550	0	+26.56(+0.59%)
Sep 06, 2015	4608	4611	4501	4523	0	+0.00(+0.00%)
Sep 05, 2015	4608	4611	4501	4523	0	+0.00(+0.00%)
Sep 04, 2015	4608	4611	4501	4523	0	-130.71(-2.81%)
Sep 03, 2015	4602	4692	4590	4654	0	+98.87(+2.17%)
Sep 02, 2015	4558	4600	4518	4555	0	+13.76(+0.30%)
Sep 01, 2015	4586	4599	4499	4541	0	-111.79(-2.40%)
Aug 31, 2015	4636	4658	4609	4653	0	-22.18(-0.47%)
Aug 30, 2015	4664	4675	4624	4675	0	+0.00(+0.00%)
Aug 29, 2015	4664	4675	4624	4675	0	+0.00(+0.00%)
Aug 28, 2015	4664	4675	4624	4675	0	+16.95(+0.36%)
Aug 27, 2015	4612	4687	4590	4658	0	+157.13(+3.49%)
Aug 26, 2015	4499	4582	4431	4501	0	-63.81(-1.40%)
Aug 25, 2015	4458	4596	4432	4565	0	+181.40(+4.14%)
Aug 24, 2015	4465	4540	4230	4383	0	-247.53(-5.35%)
Aug 23, 2015	4704	4776	4631	4631	0	+0.00(+0.00%)
Aug 22, 2015	4704	4776	4631	4631	0	+0.00(+0.00%)
Aug 21, 2015	4704	4776	4631	4631	0	-152.56(-3.19%)
Aug 20, 2015	4867	4882	4775	4784	0	-100.55(-2.06%)
Aug 19, 2015	4939	4949	4884	4884	0	-87.15(-1.75%)
Aug 18, 2015	4973	5000	4956	4971	0	-13.58(-0.27%)
Aug 17, 2015	4997	5026	4923	4985	0	+28.36(+0.57%)
Aug 16, 2015	4987	5017	4941	4956	0	+0.00(+0.00%)
Aug 15, 2015	4987	5017	4941	4956	0	+0.00(+0.00%)
Aug 14, 2015	4987	5017	4941	4956	0	-30.38(-0.61%)
Aug 13, 2015	5006	5024	4973	4987	0	+61.42(+1.25%)
Aug 12, 2015	5051	5052	4907	4925	0	-173.60(-3.40%)
Aug 11, 2015	5184	5184	5094	5099	0	-96.38(-1.86%)
Aug 10, 2015	5180	5198	5134	5195	0	+40.66(+0.79%)
Aug 09, 2015	5188	5190	5153	5155	0	+0.00(+0.00%)
Aug 08, 2015	5188	5190	5153	5155	0	+0.00(+0.00%)
Aug 07, 2015	5188	5190	5153	5155	0	-37.36(-0.72%)
Aug 06, 2015	5187	5218	5178	5192	0	-4.62(-0.09%)
Aug 05, 2015	5135	5203	5134	5197	0	+84.59(+1.65%)
Aug 04, 2015	5115	5115	5076	5112	0	-8.38(-0.16%)
Aug 03, 2015	5077	5126	5066	5121	0	+37.91(+0.75%)
Aug 02, 2015	5063	5084	5035	5083	0	+0.00(+0.00%)
Aug 01, 2015	5063	5084	5035	5083	0	+0.00(+0.00%)
Jul 31, 2015	5063	5084	5035	5083	0	+36.19(+0.72%)
Jul 30, 2015	5049	5062	5001	5046	0	+28.98(+0.58%)
Jul 29, 2015	5006	5021	4970	5017	0	+40.12(+0.81%)
Jul 28, 2015	4958	4997	4938	4977	0	+49.72(+1.01%)
Jul 27, 2015	5031	5034	4924	4928	0	-129.76(-2.57%)
Jul 26, 2015	5075	5121	5051	5057	0	+0.00(+0.00%)
Jul 25, 2015	5075	5121	5051	5057	0	+0.00(+0.00%)
Jul 24, 2015	5075	5121	5051	5057	0	-29.38(-0.58%)
Jul 23, 2015	5123	5123	5068	5087	0	+4.17(+0.08%)
Jul 22, 2015	5071	5101	5071	5083	0	-24.00(-0.47%)
Jul 21, 2015	5154	5157	5094	5107	0	-35.92(-0.70%)
Jul 20, 2015	5134	5185	5131	5142	0	+18.10(+0.35%)
Jul 19, 2015	5139	5139	5110	5124	0	+0.00(+0.00%)
Jul 18, 2015	5139	5139	5110	5124	0	+0.00(+0.00%)
Jul 17, 2015	5139	5139	5110	5124	0	+2.89(+0.06%)
Jul 16, 2015	5072	5147	5068	5122	0	+74.26(+1.47%)
Jul 15, 2015	5028	5056	5018	5047	0	+14.77(+0.29%)
Jul 14, 2015	4995	5032	4981	5032	0	+34.37(+0.69%)
Jul 13, 2015	4985	5011	4960	4998	0	+95.03(+1.94%)
Jul 12, 2015	4884	4923	4851	4903	0	+0.00(+0.00%)
Jul 11, 2015	4884	4923	4851	4903	0	+0.00(+0.00%)
Jul 10, 2015	4884	4923	4851	4903	0	+145.85(+3.07%)
Jul 09, 2015	4667	4777	4655	4757	0	+118.20(+2.55%)
Jul 08, 2015	4612	4672	4602	4639	0	+34.38(+0.75%)
Jul 07, 2015	4713	4725	4602	4605	0	-106.90(-2.27%)
Jul 06, 2015	4709	4775	4699	4712	0	-96.68(-2.01%)
Jul 05, 2015	4836	4847	4781	4808	0	+0.00(+0.00%)
Jul 04, 2015	4836	4847	4781	4808	0	+0.00(+0.00%)
Jul 03, 2015	4836	4847	4781	4808	0	-27.34(-0.57%)
Jul 02, 2015	4899	4904	4833	4836	0	-47.63(-0.98%)
Jul 01, 2015	4849	4942	4814	4883	0	+92.99(+1.94%)
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%)
Apr 01, 2015	5010	5111	5008	5062	121,105,104	+28.58(+0.57%)
Mar 31, 2015	5074	5099	5028	5034	126,492,200	-49.88(-0.98%)
Mar 30, 2015	5052	5098	5045	5084	112,697,904	+49.46(+0.98%)
Mar 27, 2015	5020	5048	5003	5034	142,337,504	+27.71(+0.55%)
Mar 26, 2015	4993	5006	4933	5006	161,978,592	-14.64(-0.29%)
Mar 25, 2015	5073	5087	5013	5021	124,717,600	-67.29(-1.32%)
Mar 24, 2015	5041	5103	5033	5088	130,680,800	+33.76(+0.67%)
Mar 23, 2015	5078	5078	5036	5055	112,901,000	-32.97(-0.65%)
Mar 20, 2015	5044	5106	5036	5087	185,669,408	+50.31(+1.00%)
Mar 19, 2015	5030	5060	5007	5037	122,169,000	+3.76(+0.07%)
Mar 18, 2015	5032	5041	5001	5033	127,395,504	+4.49(+0.09%)
Mar 17, 2015	5066	5075	5007	5029	132,932,496	-32.23(-0.64%)
Mar 16, 2015	5019	5072	5019	5061	109,124,000	+50.70(+1.01%)
Mar 13, 2015	4998	5011	4969	5010	105,602,096	+23.13(+0.46%)
Mar 12, 2015	4991	5001	4981	4987	112,062,496	-10.42(-0.21%)
Mar 11, 2015	4900	5004	4900	4998	0	+115.80(+2.37%)
Mar 10, 2015	4930	4941	4869	4882	0	-55.25(-1.12%)
Mar 09, 2015	4941	4950	4917	4937	0	-27.15(-0.55%)
Mar 07, 2015	4954	4987	4950	4964	0	+0.84(+0.02%)
Mar 06, 2015	4929	4975	4926	4964	0	+46.16(+0.94%)
Mar 05, 2015	4883	4917	4856	4917	0	+48.10(+0.99%)
Mar 04, 2015	4922	4936	4864	4869	116,619,800	-48.07(-0.98%)

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.