Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	13135	13310	13135	13307	234,915,200	+270.00(+2.07%)
Sep 29, 2015	13025	13111	12964	13037	205,446,240	+32.40(+0.25%)
Sep 28, 2015	13296	13298	13005	13005	188,785,216	-374.00(-2.80%)
Sep 25, 2015	13451	13469	13351	13379	207,201,472	+39.90(+0.30%)
Sep 24, 2015	13334	13384	13237	13339	211,139,056	-45.00(-0.34%)
Sep 23, 2015	13537	13560	13378	13384	155,134,656	-107.40(-0.80%)
Sep 22, 2015	13646	13646	13452	13491	173,972,464	-288.30(-2.09%)
Sep 21, 2015	13702	13847	13687	13779	185,414,144	+132.50(+0.97%)
Sep 18, 2015	13693	13693	13587	13647	608,095,936	-140.30(-1.02%)
Sep 17, 2015	13763	13876	13705	13787	216,803,984	+23.40(+0.17%)
Sep 16, 2015	13501	13777	13501	13764	245,113,248	+301.10(+2.24%)
Sep 15, 2015	13370	13479	13365	13463	170,456,128	+109.40(+0.82%)
Sep 14, 2015	13460	13460	13353	13353	161,268,480	-108.20(-0.80%)
Sep 11, 2015	13523	13524	13405	13462	188,368,416	-108.40(-0.80%)
Sep 10, 2015	13504	13644	13504	13570	189,545,296	+38.10(+0.28%)
Sep 09, 2015	13707	13767	13517	13532	208,366,640	-98.90(-0.73%)
Sep 08, 2015	13636	13684	13594	13631	165,293,616	+152.40(+1.13%)
Sep 04, 2015		13478	13478	13478	0	-118.10(-0.87%)
Sep 03, 2015	13567	13707	13539	13596	179,595,968	+51.20(+0.38%)
Sep 02, 2015	13553	13627	13420	13545	197,082,784	+63.30(+0.47%)
Sep 01, 2015	13692	13692	13419	13482	223,509,248	-377.20(-2.72%)
Aug 31, 2015	13833	13888	13654	13859	274,554,720	-6.00(-0.04%)
Aug 28, 2015	13735	13866	13710	13865	217,015,344	+98.40(+0.71%)
Aug 27, 2015	13466	13846	13466	13767	269,528,256	+385.10(+2.88%)
Aug 26, 2015	13319	13393	13062	13382	229,144,048	+230.70(+1.75%)
Aug 25, 2015	13315	13446	13134	13151	242,924,640	+98.20(+0.75%)
Aug 24, 2015	13351	13397	12705	13053	318,857,888	-421.00(-3.12%)
Aug 21, 2015	13665	13698	13469	13474	242,627,488	-263.30(-1.92%)
Aug 20, 2015	14022	14022	13737	13737	220,463,136	-299.60(-2.13%)
Aug 19, 2015	14188	14188	14014	14037	216,708,560	-157.30(-1.11%)
Aug 18, 2015	14218	14227	14126	14194	155,035,968	-57.60(-0.40%)
Aug 17, 2015	14267	14267	14185	14252	145,429,392	-26.40(-0.18%)
Aug 14, 2015	14252	14304	14224	14278	170,578,848	+39.50(+0.28%)
Aug 13, 2015	14322	14341	14224	14238	169,966,816	-101.10(-0.71%)
Aug 12, 2015	14360	14360	14182	14340	214,900,176	-75.20(-0.52%)
Aug 11, 2015	14408	14415	14264	14415	195,188,800	-51.70(-0.36%)
Aug 10, 2015	14347	14471	14343	14466	175,189,584	+163.70(+1.14%)
Aug 07, 2015	14398	14458	14265	14303	175,109,792	-103.20(-0.72%)
Aug 06, 2015	14499	14499	14379	14406	221,728,304	-97.10(-0.67%)
Aug 05, 2015	14538	14622	14485	14503	174,759,152	+12.00(+0.08%)
Aug 04, 2015	14466	14516	14425	14491	177,553,312	+22.60(+0.16%)
Jul 31, 2015		14468	14468	14468	0	+85.60(+0.60%)
Jul 30, 2015	14309	14387	14227	14383	208,091,824	+81.00(+0.57%)
Jul 29, 2015	14079	14304	14059	14302	207,643,952	+224.40(+1.59%)
Jul 28, 2015	14031	14104	13939	14077	189,404,528	+76.00(+0.54%)
Jul 27, 2015	14101	14112	13956	14001	190,016,896	-184.80(-1.30%)
Jul 24, 2015	14260	14276	14145	14186	213,181,984	-79.20(-0.56%)
Jul 23, 2015	14339	14339	14169	14265	192,099,216	-41.70(-0.29%)
Jul 22, 2015	14335	14361	14231	14307	189,872,048	-69.10(-0.48%)
Jul 21, 2015	14452	14512	14336	14376	158,798,432	-49.30(-0.34%)
Jul 20, 2015	14630	14630	14405	14426	159,506,480	-217.30(-1.48%)
Jul 17, 2015	14738	14738	14598	14643	145,241,936	-88.30(-0.60%)
Jul 16, 2015	14714	14748	14694	14731	155,607,824	+68.80(+0.47%)
Jul 15, 2015	14609	14706	14542	14662	158,321,152	+62.90(+0.43%)
Jul 14, 2015	14527	14614	14454	14599	153,714,960	+66.20(+0.46%)
Jul 13, 2015	14499	14566	14453	14533	166,202,560	+122.10(+0.85%)
Jul 10, 2015	14338	14420	14338	14411	156,177,824	+132.60(+0.93%)
Jul 09, 2015	14452	14559	14276	14278	188,522,464	-133.60(-0.93%)
Jul 08, 2015	14600	14600	14380	14412	166,323,952	-212.40(-1.45%)
Jul 07, 2015	14602	14625	14389	14624	194,129,824	+30.90(+0.21%)
Jul 06, 2015	14595	14670	14525	14594	194,847,504	-88.80(-0.60%)
Jul 03, 2015	14637	14682	14622	14682	51,349,100	+44.40(+0.30%)
Jul 02, 2015	14588	14663	14560	14638	173,442,288	+84.70(+0.58%)
Jun 30, 2015		14553	14553	14553	0	+63.10(+0.44%)
Jun 29, 2015	14738	14738	14482	14490	162,380,624	-317.90(-2.15%)
Jun 26, 2015	14886	14886	14782	14808	142,466,736	-89.40(-0.60%)
Jun 25, 2015	14957	14957	14862	14898	149,486,384	-50.00(-0.33%)
Jun 24, 2015	14903	14995	14872	14948	170,667,568	+42.60(+0.29%)
Jun 23, 2015	14814	14924	14814	14905	145,320,608	+114.40(+0.77%)
Jun 22, 2015	14645	14827	14645	14790	150,366,800	+137.40(+0.94%)
Jun 19, 2015	14680	14746	14584	14653	482,101,408	-117.50(-0.80%)
Jun 18, 2015	14732	14782	14685	14771	149,846,880	+37.60(+0.26%)
Jun 17, 2015	14773	14825	14660	14733	162,174,464	-20.00(-0.14%)
Jun 16, 2015	14744	14754	14683	14753	162,528,768	-3.00(-0.02%)
Jun 15, 2015	14684	14784	14651	14756	147,917,344	+14.80(+0.10%)
Jun 12, 2015	14798	14798	14725	14741	140,996,544	-89.70(-0.60%)
Jun 11, 2015	14894	14922	14811	14831	152,418,912	-58.10(-0.39%)
Jun 10, 2015	14861	14953	14844	14889	166,024,880	+71.30(+0.48%)
Jun 09, 2015	14742	14840	14687	14818	156,708,912	+74.40(+0.50%)
Jun 08, 2015	14939	14939	14715	14743	153,647,920	-213.90(-1.43%)
Jun 05, 2015	14995	15061	14946	14957	153,567,776	-62.20(-0.41%)
Jun 04, 2015	15096	15114	14958	15019	153,522,432	-135.30(-0.89%)
Jun 03, 2015	15120	15182	15104	15155	154,326,640	+50.00(+0.33%)
Jun 02, 2015	15076	15156	15050	15105	149,221,088	+30.60(+0.20%)
Jun 01, 2015	15041	15079	14982	15074	139,629,216	+60.00(+0.40%)
May 29, 2015	15097	15119	14956	15014	281,160,928	-92.90(-0.61%)
May 28, 2015	15111	15161	15005	15107	148,946,448	-3.50(-0.02%)
May 27, 2015	15067	15144	15016	15110	147,678,608	+59.70(+0.40%)
May 26, 2015	15181	15189	14974	15051	148,932,576	-136.60(-0.90%)
May 25, 2015	15193	15205	15172	15187	37,855,076	-13.40(-0.09%)
May 22, 2015	15197	15218	15139	15201	122,902,040	-2.80(-0.02%)
May 21, 2015	15092	15231	15092	15204	173,031,712	+130.80(+0.87%)
May 20, 2015	15147	15187	15052	15073	150,691,568	-48.20(-0.32%)
May 19, 2015	15116	15159	15063	15121	177,612,976	+12.90(+0.09%)
May 15, 2015		15108	15108	15108	0	+80.00(+0.53%)
May 14, 2015	15000	15037	14984	15028	183,190,192	+47.40(+0.32%)
May 13, 2015	15054	15096	14948	14981	191,793,632	-62.50(-0.42%)
May 12, 2015	15127	15127	15026	15043	189,066,224	-109.40(-0.72%)
May 11, 2015	15182	15237	15109	15153	146,601,408	-17.40(-0.11%)
May 08, 2015	15142	15200	15099	15170	185,148,736	+81.20(+0.54%)
May 07, 2015	15017	15104	14934	15089	276,978,368	+64.90(+0.43%)
May 06, 2015	15146	15148	14945	15024	244,358,752	-150.00(-0.99%)
May 05, 2015	15379	15417	15128	15174	204,036,896	-193.60(-1.26%)
May 04, 2015	15348	15404	15341	15368	150,908,368	+27.70(+0.18%)
May 01, 2015	15224	15363	15208	15340	158,965,376	+115.30(+0.76%)
Apr 30, 2015	15324	15324	15192	15224	229,900,432	-122.80(-0.80%)
Apr 29, 2015	15288	15364	15242	15347	192,321,360	+1.20(+0.01%)
Apr 28, 2015	15341	15348	15279	15346	168,472,288	+2.00(+0.01%)
Apr 27, 2015	15442	15456	15320	15344	188,782,912	-64.20(-0.42%)
Apr 24, 2015	15406	15440	15368	15408	139,733,952	+16.00(+0.10%)
Apr 23, 2015	15285	15426	15267	15392	160,971,280	+87.50(+0.57%)
Apr 22, 2015	15342	15342	15216	15305	157,452,672	-41.60(-0.27%)
Apr 21, 2015	15418	15434	15300	15346	162,758,816	-66.20(-0.43%)
Apr 20, 2015	15377	15483	15377	15413	153,460,416	+52.10(+0.34%)
Apr 17, 2015	15365	15368	15276	15360	163,532,672	-26.30(-0.17%)
Apr 16, 2015	15430	15454	15325	15387	208,304,624	-64.10(-0.41%)
Apr 15, 2015	15437	15525	15437	15451	254,299,072	+61.60(+0.40%)
Apr 14, 2015	15372	15403	15342	15389	179,254,432	+5.70(+0.04%)
Apr 13, 2015	15401	15446	15352	15384	154,725,168	-4.80(-0.03%)
Apr 10, 2015	15362	15406	15350	15388	179,796,608	+62.10(+0.41%)
Apr 09, 2015	15216	15359	15216	15326	176,797,184	+112.70(+0.74%)
Apr 08, 2015	15189	15250	15175	15214	177,053,792	+24.80(+0.16%)
Apr 07, 2015	15115	15267	15115	15189	221,954,224	+88.10(+0.58%)
Apr 06, 2015	15029	15161	15016	15101	157,700,528	+74.10(+0.49%)
Apr 02, 2015		15027	15027	15027	0	+84.10(+0.56%)
Apr 01, 2015	14925	14972	14878	14942	188,681,952	+40.10(+0.27%)
Mar 31, 2015	14868	14963	14814	14902	201,751,632	-6.00(-0.04%)
Mar 30, 2015	14855	14995	14855	14908	167,648,704	+96.00(+0.65%)
Mar 27, 2015	14856	14898	14718	14812	147,454,816	-57.40(-0.39%)
Mar 26, 2015	14945	14997	14849	14870	207,990,480	-59.60(-0.40%)
Mar 25, 2015	15103	15162	14929	14929	221,781,040	-151.90(-1.01%)
Mar 24, 2015	14959	15103	14931	15081	179,668,480	+124.10(+0.83%)
Mar 23, 2015	14963	15019	14925	14957	161,626,864	+14.80(+0.10%)
Mar 20, 2015	14914	14998	14914	14942	496,186,944	+68.50(+0.46%)
Mar 19, 2015	14942	14964	14818	14874	184,971,696	-88.30(-0.59%)
Mar 18, 2015	14869	15028	14825	14962	201,339,504	+63.70(+0.43%)
Mar 17, 2015	14818	14922	14722	14898	176,396,048	+35.70(+0.24%)
Mar 16, 2015	14734	14914	14719	14863	187,656,160	+131.30(+0.89%)
Mar 13, 2015	14735	14739	14606	14732	185,434,960	-39.20(-0.27%)
Mar 12, 2015	14745	14809	14720	14771	182,561,632	+31.50(+0.21%)
Mar 11, 2015	14650	14779	14638	14739	189,464,128	+97.40(+0.67%)
Mar 10, 2015	14785	14785	14628	14642	198,307,392	-212.70(-1.43%)
Mar 09, 2015	14965	14965	14854	14854	182,390,320	-98.00(-0.66%)
Mar 06, 2015	15068	15145	14910	14952	230,716,704	-150.60(-1.00%)
Mar 05, 2015	15137	15189	15095	15103	191,332,240	+20.30(+0.13%)
Mar 04, 2015		15134	15009	15083	196,308,320	-51.00(-0.34%)
Mar 03, 2015	15258	15258	15110	15134	195,697,664	-130.20(-0.85%)
Mar 02, 2015	15241	15284	15212	15264	192,652,560	+29.70(+0.19%)
Feb 27, 2015	15238	15334	15234	15234	339,748,896	-6.90(-0.05%)
Feb 26, 2015	15273	15318	15241	15241	189,355,904	+12.60(+0.08%)
Feb 25, 2015	15201	15259	15155	15229	202,158,352	+63.60(+0.42%)
Feb 24, 2015	15215	15275	15151	15165	202,903,008	-35.30(-0.23%)
Feb 23, 2015	15128	15205	15121	15200	188,332,624	+28.10(+0.19%)
Feb 20, 2015	15188	15233	15124	15172	212,484,464	-8.10(-0.05%)
Feb 19, 2015	15199	15212	15100	15180	196,613,728	-32.50(-0.21%)
Feb 18, 2015	15276	15286	15178	15213	216,985,776	-71.80(-0.47%)
Feb 17, 2015	15249	15349	15190	15285	188,670,656	+19.80(+0.13%)
Feb 13, 2015		15265	15265	15265	0	+36.30(+0.24%)
Feb 12, 2015	15193	15237	15115	15228	260,688,720	+77.00(+0.51%)
Feb 11, 2015	15093	15171	15081	15152	223,440,992	+39.00(+0.26%)
Feb 10, 2015	15114	15148	14977	15112	206,419,056	+11.80(+0.08%)
Feb 09, 2015	15085	15168	15057	15101	207,884,016	+16.80(+0.11%)
Feb 06, 2015	15150	15204	15026	15084	221,622,576	-41.00(-0.27%)
Feb 05, 2015	15031	15172	15031	15125	237,014,928	+129.20(+0.86%)
Feb 04, 2015	15028	15056	14939	14996	259,138,880	-67.20(-0.45%)
Feb 03, 2015	14956	15155	14956	15063	316,768,896	+162.40(+1.09%)
Feb 02, 2015	14714	14931	14714	14900	228,902,288	+227.00(+1.55%)
Jan 30, 2015	14581	14812	14515	14674	324,263,392	+36.20(+0.25%)
Jan 29, 2015	14600	14673	14392	14637	253,821,648	+34.40(+0.24%)
Jan 28, 2015	14849	14853	14600	14603	239,058,864	-231.00(-1.56%)
Jan 27, 2015	14774	14839	14656	14834	223,926,672	+36.10(+0.24%)
Jan 26, 2015	14788	14804	14703	14798	186,840,592	+18.50(+0.13%)
Jan 23, 2015	14775	14853	14742	14779	226,367,728	+15.30(+0.10%)
Jan 22, 2015	14590	14792	14590	14764	266,872,048	+203.60(+1.40%)
Jan 21, 2015	14316	14624	14266	14560	300,489,248	+252.00(+1.76%)
Jan 20, 2015	14368	14378	14260	14308	279,251,424	-4.10(-0.03%)
Jan 19, 2015	14308	14324	14195	14312	97,312,992	+3.10(+0.02%)
Jan 16, 2015	14044	14331	14044	14309	303,918,752	+267.60(+1.91%)
Jan 15, 2015		14171		14042	353,728,256	-42.60(-0.30%)
Jan 14, 2015	14120	14120	13893	14084	298,845,376	-102.80(-0.72%)
Jan 13, 2015				14187	276,614,560	-77.80(-0.55%)
Jan 12, 2015	14378	14378	14122	14265	240,041,056	-119.90(-0.83%)
Jan 09, 2015	14485	14497	14325	14385	216,286,880	-72.80(-0.50%)
Jan 08, 2015	14369	14506	14369	14458	225,812,720	+172.70(+1.21%)
Jan 07, 2015	14324	14427	14266	14285	234,522,640	+38.20(+0.27%)
Jan 06, 2015	14368	14370	14162	14247	273,374,496	-145.90(-1.01%)
Jan 05, 2015	14709	14709	14340	14393	224,213,600	-361.00(-2.45%)
Jan 02, 2015	14637	14756	14631	14754	132,965,800	+121.30(+0.83%)
Dec 31, 2014		14632	14632	14632	0	-7.60(-0.05%)
Dec 30, 2014	14663	14681	14602	14640	123,975,024	-23.90(-0.16%)
Dec 29, 2014	14634	14739	14629	14664	122,918,832	+54.70(+0.37%)
Dec 24, 2014		14609	14609	14609	0	+15.20(+0.10%)
Dec 23, 2014	14471	14598	14471	14594	164,413,872	+161.60(+1.12%)
Dec 22, 2014	14495	14547	14395	14432	210,367,856	-35.90(-0.25%)
Dec 19, 2014	14390	14530	14349	14468	795,341,440	+121.50(+0.85%)
Dec 18, 2014	14356	14439	14193	14347	333,418,432	+132.90(+0.94%)
Dec 17, 2014	13880	14227	13832	14214	373,359,552	+352.40(+2.54%)
Dec 16, 2014		14057		13862	425,344,352	+156.40(+1.14%)
Dec 15, 2014	13758	13852	13636	13705	300,375,680	-25.90(-0.19%)
Dec 12, 2014	13847	13889	13713	13731	274,628,704	-174.10(-1.25%)
Dec 11, 2014	13828	14084	13827	13905	258,578,096	+52.10(+0.38%)
Dec 10, 2014	14167	14167	13780	13853	307,753,216	-342.70(-2.41%)
Dec 09, 2014	14083	14196	14001	14196	279,979,936	+51.50(+0.36%)
Dec 08, 2014	14410	14410	13984	14144	285,279,040	-329.50(-2.28%)
Dec 05, 2014	14483	14542	14435	14474	252,701,936	+3.70(+0.03%)
Dec 04, 2014	14789	14789	14434	14470	316,817,952	-284.10(-1.93%)
Dec 03, 2014	14638	14769	14627	14754	240,756,576	+134.00(+0.92%)
Dec 02, 2014	14610	14708	14571	14620	294,647,232	-5.20(-0.04%)
Dec 01, 2014	14754	14772	14558	14625	303,964,864	-119.40(-0.81%)
Nov 28, 2014	14872	14872	14744	14745	211,437,856	-177.70(-1.19%)
Nov 27, 2014	15026	15034	14867	14922	156,014,416	-116.00(-0.77%)
Nov 26, 2014	15056	15060	15004	15038	152,803,888	-35.30(-0.23%)
Nov 25, 2014	15032	15100	15032	15074	286,515,680	+58.30(+0.39%)
Nov 24, 2014	15121	15133	14980	15015	164,249,344	-95.70(-0.63%)
Nov 21, 2014	15134	15184	15087	15111	206,015,216	+35.90(+0.24%)
Nov 20, 2014	14966	15075	14948	15075	197,525,296	+95.00(+0.63%)
Nov 19, 2014	14997	15013	14914	14980	211,938,752	+7.20(+0.05%)
Nov 18, 2014	14912	14990	14912	14973	193,039,920	+90.50(+0.61%)
Nov 17, 2014	14826	14950	14826	14882	183,312,864	+39.40(+0.27%)
Nov 14, 2014	14779	14843	14748	14843	210,827,760	+64.30(+0.44%)
Nov 13, 2014	14867	14891	14740	14779	196,536,688	-77.40(-0.52%)
Nov 12, 2014	14736	14856	14697	14856	209,369,232	+95.90(+0.65%)
Nov 11, 2014	14721	14771	14688	14760	162,234,736	+50.50(+0.34%)
Nov 10, 2014	14729	14769	14672	14710	191,840,112	+19.00(+0.13%)
Nov 07, 2014	14574	14712	14561	14691	216,670,320	+127.40(+0.87%)
Nov 06, 2014	14576	14641	14488	14563	215,195,008	+15.10(+0.10%)
Nov 05, 2014	14452	14600	14441	14548	235,833,152	+157.90(+1.10%)
Nov 04, 2014	14523	14523	14327	14390	234,613,840	-147.20(-1.01%)
Nov 03, 2014	14632	14638	14519	14538	173,203,216	-75.70(-0.52%)
Oct 31, 2014	14510	14627	14508	14613	261,257,952	+154.60(+1.07%)
Oct 30, 2014	14501	14546	14413	14459	193,266,896	-68.90(-0.47%)
Oct 29, 2014	14634	14641	14472	14528	197,553,056	-96.60(-0.66%)
Oct 28, 2014	14503	14629	14474	14624	161,520,400	+155.20(+1.07%)
Oct 27, 2014	14526	14526	14385	14469	150,434,448	-74.80(-0.51%)
Oct 24, 2014	14489	14569	14437	14544	143,071,776	+57.00(+0.39%)
Oct 23, 2014	14408	14529	14384	14487	174,786,608	+174.70(+1.22%)
Oct 22, 2014	14574	14584	14295	14312	202,868,224	-235.60(-1.62%)
Oct 21, 2014	14413	14564	14365	14548	189,092,608	+209.90(+1.46%)
Oct 20, 2014	14240	14355	14180	14338	162,358,848	+110.10(+0.77%)
Oct 17, 2014	14142	14297	14142	14228	238,636,016	+174.70(+1.24%)
Oct 16, 2014	13776	14166	13647	14053	267,559,424	+183.10(+1.32%)
Oct 15, 2014	13957	13957	13677	13870	305,502,656	-166.80(-1.19%)
Oct 14, 2014	14185	14185	13978	14037	257,770,544	-190.70(-1.34%)
Oct 10, 2014		14227	14227	14227	0	-233.20(-1.61%)
Oct 09, 2014	14662	14662	14400	14461	226,716,272	-205.90(-1.40%)
Oct 08, 2014	14584	14678	14440	14666	257,065,920	+90.00(+0.62%)
Oct 07, 2014	14716	14758	14572	14576	189,987,776	-166.60(-1.13%)
Oct 06, 2014	14830	14879	14743	14743	153,072,256	-46.70(-0.32%)
Oct 03, 2014	14782	14875	14764	14790	195,634,224	+29.20(+0.20%)
Oct 02, 2014	14782	14782	14546	14761	234,463,472	-44.80(-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.