Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	1451	1462	1451	1460	16	-1.00(-0.07%)
Oct 29, 2015	1462	1462	1461	1461	196	+11.00(+0.76%)
Oct 28, 2015	1446	1450	1446	1450	86	-13.00(-0.89%)
Oct 26, 2015		1463	1463	1463	0	+3.00(+0.21%)
Oct 23, 2015	1446	1465	1446	1460	14	+13.50(+0.93%)
Oct 22, 2015	1446	1446	1446	1446	20	+0.00(+0.00%)
Oct 21, 2015	1446	1446	1446	1446	10	+0.00(+0.00%)
Oct 20, 2015	1446	1446	1446	1446	10	+0.00(+0.00%)
Oct 19, 2015	1446	1446	1446	1446	10	+1.50(+0.10%)
Oct 16, 2015	1450	1450	1445	1445	40	-20.00(-1.37%)
Oct 13, 2015		1465	1465	1465	0	+18.00(+1.24%)
Oct 12, 2015	1465	1465	1447	1447	37	-3.00(-0.21%)
Oct 09, 2015	1463	1463	1450	1450	7	+0.00(+0.00%)
Oct 08, 2015	1450	1450	1450	1450	32	-25.00(-1.69%)
Oct 06, 2015		1475	1475	1475	0	+44.00(+3.07%)
Oct 02, 2015		1431	1431	1431	0	+0.00(+0.00%)
Oct 01, 2015	1431	1431	1431	1431	7	-44.00(-2.98%)
Sep 30, 2015	1475	1475	1475	1475	2	+44.95(+3.14%)
Sep 29, 2015	1440	1440	1430	1430	14	-9.95(-0.69%)
Sep 28, 2015	1440	1440	1440	1440	7	+0.00(+0.00%)
Sep 25, 2015	1480	1480	1440	1440	6	-40.00(-2.70%)
Sep 24, 2015	1480	1480	1480	1480	20	+45.00(+3.14%)
Sep 23, 2015	1446	1450	1435	1435	20	-15.00(-1.03%)
Sep 22, 2015	1458	1458	1450	1450	16	-25.00(-1.69%)
Sep 18, 2015		1475	1475	1475	0	+7.00(+0.48%)
Sep 15, 2015		1468	1468	1468	0	-26.00(-1.74%)
Sep 14, 2015	1499	1500	1494	1494	112	+19.00(+1.29%)
Sep 11, 2015	1475	1475	1475	1475	107	+0.00(+0.00%)
Sep 10, 2015	1475	1475	1475	1475	4	-25.00(-1.67%)
Sep 09, 2015	1475	1500	1475	1500	14	+10.00(+0.67%)
Sep 08, 2015	1485	1490	1485	1490	5	+16.00(+1.09%)
Sep 04, 2015		1474	1474	1474	0	-1.00(-0.07%)
Sep 02, 2015		1475	1475	1475	0	-5.00(-0.34%)
Sep 01, 2015	1480	1480	1480	1480	28	+5.00(+0.34%)
Aug 28, 2015		1475	1475	1475	0	-47.00(-3.09%)
Aug 25, 2015		1522	1522	1522	0	+37.00(+2.49%)
Aug 24, 2015		1496	1485	1485	38	-11.00(-0.74%)
Aug 21, 2015	1502	1502	1496	1496	7	-14.00(-0.93%)
Aug 19, 2015		1510	1510	1510	0	-5.00(-0.33%)
Aug 18, 2015	1515	1515	1515	1515	9	+0.00(+0.00%)
Aug 17, 2015	1515	1515	1515	1515	1	+5.00(+0.33%)
Aug 14, 2015	1502	1510	1502	1510	96	+6.75(+0.45%)
Aug 13, 2015	1503	1503	1503	1503	3	+16.25(+1.09%)
Aug 12, 2015	1490	1490	1487	1487	52	-15.99(-1.06%)
Aug 11, 2015	1503	1503	1503	1503	17	+17.99(+1.21%)
Aug 07, 2015		1485	1485	1485	0	+0.00(+0.00%)
Aug 06, 2015	1485	1485	1485	1485	40	+0.00(+0.00%)
Aug 05, 2015	1485	1485	1476	1485	16	+0.00(+0.00%)
Aug 04, 2015	1485	1485	1485	1485	31	+9.00(+0.61%)
Aug 03, 2015	1480	1480	1476	1476	32	-19.00(-1.27%)
Jul 31, 2015	1480	1495	1480	1495	25	+19.00(+1.29%)
Jul 30, 2015	1480	1485	1476	1476	48	-1.00(-0.07%)
Jul 29, 2015	1521	1521	1477	1477	43	-46.00(-3.02%)
Jul 28, 2015	1525	1525	1523	1523	10	-2.00(-0.13%)
Jul 27, 2015	1540	1540	1525	1525	5	-15.00(-0.97%)
Jul 23, 2015		1540	1540	1540	0	-1.00(-0.06%)
Jul 20, 2015		1541	1541	1541	0	-9.00(-0.58%)
Jul 17, 2015	1550	1550	1550	1550	2	-10.00(-0.64%)
Jul 15, 2015		1560	1560	1560	0	+0.00(+0.00%)
Jul 14, 2015	1555	1560	1555	1560	18	+7.00(+0.45%)
Jul 13, 2015	1551	1553	1550	1553	15	+3.00(+0.19%)
Jul 10, 2015	1550	1550	1550	1550	35	+0.00(+0.00%)
Jul 09, 2015	1555	1555	1550	1550	4	-15.00(-0.96%)
Jul 08, 2015	1565	1565	1565	1565	13	+0.00(+0.00%)
Jul 07, 2015	1565	1565	1565	1565	2	+8.00(+0.51%)
Jul 06, 2015	1580	1580	1557	1557	26	-33.00(-2.08%)
Jul 02, 2015		1590	1590	1590	0	+0.00(+0.00%)
Jun 30, 2015		1590	1590	1590	0	+10.00(+0.63%)
Jun 26, 2015		1580	1580	1580	0	-10.00(-0.63%)
Jun 25, 2015	1590	1590	1590	1590	12	+0.00(+0.00%)
Jun 24, 2015	1580	1590	1580	1590	15	+10.00(+0.63%)
Jun 23, 2015	1580	1580	1580	1580	1	+0.00(+0.00%)
Jun 17, 2015		1580	1580	1580	0	+0.00(+0.00%)
Jun 16, 2015	1580	1580	1580	1580	10	+0.00(+0.00%)
Jun 15, 2015	1580	1580	1580	1580	12	+0.00(+0.00%)
Jun 12, 2015	1575	1580	1575	1580	17	+5.00(+0.32%)
Jun 11, 2015	1565	1575	1565	1575	20	+10.00(+0.64%)
Jun 10, 2015	1570	1570	1565	1565	14	+0.00(+0.00%)
Jun 09, 2015	1565	1565	1565	1565	11	-10.00(-0.63%)
Jun 08, 2015	1575	1575	1575	1575	3	+0.00(+0.00%)
Jun 05, 2015	1555	1575	1555	1575	18	+20.00(+1.29%)
Jun 04, 2015	1550	1555	1550	1555	5	+5.00(+0.32%)
Jun 03, 2015	1550	1550	1550	1550	32	+0.00(+0.00%)
Jun 02, 2015	1550	1550	1550	1550	21	-10.00(-0.64%)
Jun 01, 2015	1541	1560	1541	1560	25	+19.20(+1.25%)
May 29, 2015	1551	1569	1541	1541	69	-10.25(-0.66%)
May 28, 2015	1551	1551	1551	1551	1	-13.95(-0.89%)
May 26, 2015		1565	1565	1565	0	+10.00(+0.64%)
May 19, 2015		1555	1555	1555	0	+3.95(+0.25%)
May 14, 2015		1551	1551	1551	0	-3.95(-0.25%)
May 13, 2015	1555	1560	1555	1555	26	-14.00(-0.89%)
May 12, 2015	1569	1569	1569	1569	4	+17.95(+1.16%)
May 08, 2015		1551	1551	1551	0	+0.05(+0.00%)
May 07, 2015	1563	1563	1551	1551	5	-18.00(-1.15%)
May 06, 2015	1569	1569	1569	1569	2	+0.00(+0.00%)
May 05, 2015	1569	1569	1569	1569	1	-16.00(-1.01%)
May 01, 2015		1585	1585	1585	0	+10.00(+0.63%)
Apr 30, 2015	1575	1575	1575	1575	2	+0.00(+0.00%)
Apr 28, 2015		1575	1575	1575	0	+24.90(+1.61%)
Apr 27, 2015	1550	1550	1550	1550	5	-9.90(-0.63%)
Apr 24, 2015	1570	1575	1550	1560	21	-10.00(-0.64%)
Apr 23, 2015	1570	1570	1570	1570	23	+10.00(+0.64%)
Apr 22, 2015	1570	1570	1560	1560	30	-5.00(-0.32%)
Apr 21, 2015	1550	1565	1550	1565	27	+14.00(+0.90%)
Apr 20, 2015	1560	1560	1551	1551	26	+0.00(+0.00%)
Apr 17, 2015	1552	1552	1551	1551	5	-9.00(-0.58%)
Apr 16, 2015	1575	1575	1555	1560	30	-25.00(-1.58%)
Apr 15, 2015	1585	1585	1585	1585	16	+0.00(+0.00%)
Apr 14, 2015	1584	1585	1584	1585	6	+20.00(+1.28%)
Apr 13, 2015	1551	1585	1551	1565	50	+10.00(+0.64%)
Apr 10, 2015	1555	1555	1555	1555	45	-5.00(-0.32%)
Apr 07, 2015		1560	1560	1560	0	-5.00(-0.32%)
Apr 06, 2015	1550	1565	1550	1565	2	+14.00(+0.90%)
Apr 02, 2015		1551	1551	1551	0	+1.00(+0.06%)
Apr 01, 2015	1560	1575	1550	1550	11	-25.00(-1.59%)
Mar 31, 2015	1566	1575	1555	1575	9	-10.00(-0.63%)
Mar 26, 2015		1585	1585	1585	0	+19.75(+1.26%)
Mar 25, 2015	1555	1565	1555	1565	4	+15.25(+0.98%)
Mar 19, 2015		1550	1550	1550	0	+0.00(+0.00%)
Mar 18, 2015	1575	1575	1550	1550	56	-15.00(-0.96%)
Mar 17, 2015	1558	1570	1558	1565	11	+6.00(+0.38%)
Mar 16, 2015	1559	1560	1559	1559	23	-11.00(-0.70%)
Mar 13, 2015	1570	1570	1570	1570	2	+10.00(+0.64%)
Mar 12, 2015	1560	1560	1560	1560	4	-1.00(-0.06%)
Mar 11, 2015	1568	1568	1561	1561	6	-4.00(-0.26%)
Mar 10, 2015	1565	1565	1565	1565	1	+0.00(+0.00%)
Mar 09, 2015	1565	1565	1565	1565	28	+0.00(+0.00%)
Mar 06, 2015	1565	1565	1565	1565	3	+50.00(+3.30%)
Mar 05, 2015	1560	1560	1515	1515	50	-54.96(-3.50%)
Mar 04, 2015	1570	1570	1570	1570	4	-0.04(-0.00%)
Mar 03, 2015		1570	1570	1570	59	+0.00(+0.00%)
Mar 02, 2015		1570	1570	1570	59	-25.00(-1.57%)
Feb 27, 2015	1595	1595	1595	1595	3	+35.00(+2.24%)
Feb 26, 2015	1575	1575	1560	1560	12	-15.00(-0.95%)
Feb 24, 2015		1575	1575	1575	0	-20.00(-1.25%)
Feb 23, 2015	1595	1595	1595	1595	2	+20.00(+1.27%)
Feb 20, 2015	1590	1590	1575	1575	10	-15.00(-0.94%)
Feb 19, 2015	1586	1595	1586	1590	129	+5.00(+0.32%)
Feb 18, 2015	1595	1595	1585	1585	12	+0.00(+0.00%)
Feb 17, 2015	1585	1585	1585	1585	30	+0.12(+0.01%)
Feb 13, 2015		1585	1585	1585	0	-10.12(-0.63%)
Feb 10, 2015		1595	1595	1595	0	+5.00(+0.31%)
Feb 09, 2015	1588	1590	1588	1590	17	+2.00(+0.13%)
Feb 06, 2015	1570	1588	1570	1588	117	+18.00(+1.15%)
Feb 04, 2015		1570	1570	1570	0	-20.00(-1.26%)
Feb 03, 2015	1590	1590	1590	1590	10	+0.00(+0.00%)
Feb 02, 2015	1545	1595	1545	1590	58	+10.00(+0.63%)
Jan 30, 2015	1550	1580	1545	1580	72	+0.00(+0.00%)
Jan 29, 2015	1560	1580	1542	1580	66	+20.00(+1.28%)
Jan 28, 2015	1570	1570	1560	1560	30	-5.00(-0.32%)
Jan 27, 2015	1580	1580	1565	1565	12	-35.00(-2.19%)
Jan 26, 2015	1585	1600	1585	1600	2	+20.00(+1.27%)
Jan 23, 2015	1590	1590	1580	1580	24	+0.00(+0.00%)
Jan 22, 2015	1590	1590	1580	1580	34	-20.00(-1.25%)
Jan 21, 2015	1600	1600	1590	1600	21	+10.00(+0.63%)
Jan 20, 2015	1590	1590	1580	1590	54	-10.00(-0.62%)
Jan 15, 2015		1600	1600	1600	0	+0.00(+0.00%)
Jan 14, 2015	1600	1600	1600	1600	2	+10.00(+0.63%)
Jan 13, 2015				1590	0	+0.00(+0.00%)
Jan 12, 2015	1590	1590	1590	1590	5	-10.00(-0.62%)
Jan 08, 2015		1600	1600	1600	0	+12.00(+0.76%)
Jan 06, 2015		1588	1588	1588	0	-22.00(-1.37%)
Jan 05, 2015	1588	1610	1588	1610	22	+22.00(+1.39%)
Jan 02, 2015	1588	1588	1588	1588	12	+0.00(+0.00%)
Dec 31, 2014		1588	1588	1588	0	-2.00(-0.13%)
Dec 30, 2014	1590	1590	1590	1590	35	+0.00(+0.00%)
Dec 29, 2014	1600	1600	1590	1590	16	-10.00(-0.62%)
Dec 26, 2014	1595	1600	1595	1600	6	+10.00(+0.63%)
Dec 23, 2014		1590	1590	1590	0	-40.00(-2.45%)
Dec 22, 2014	1630	1630	1630	1630	2	+20.00(+1.24%)
Dec 19, 2014	1635	1650	1610	1610	58	-20.00(-1.23%)
Dec 18, 2014	1625	1630	1620	1630	22	+10.00(+0.62%)
Dec 17, 2014	1601	1630	1601	1620	14	+0.00(+0.00%)
Dec 16, 2014				1620	0	+0.00(+0.00%)
Dec 12, 2014		1620	1620	1620	0	+0.00(+0.00%)
Dec 11, 2014	1620	1620	1620	1620	1	+0.00(+0.00%)
Dec 09, 2014		1620	1620	1620	0	+0.00(+0.00%)
Dec 08, 2014	1620	1620	1620	1620	10	+4.00(+0.25%)
Dec 05, 2014	1660	1660	1605	1616	92	-44.00(-2.65%)
Dec 04, 2014	1660	1660	1660	1660	1	-4.00(-0.24%)
Dec 03, 2014	1660	1664	1650	1664	42	-1.00(-0.06%)
Dec 02, 2014	1666	1666	1665	1665	26	-10.00(-0.60%)
Dec 01, 2014	1675	1675	1675	1675	17	+0.00(+0.00%)
Nov 28, 2014	1675	1675	1675	1675	8	+14.00(+0.84%)
Nov 26, 2014		1661	1661	1661	0	-59.00(-3.43%)
Nov 20, 2014		1720	1720	1720	0	+55.00(+3.30%)
Nov 18, 2014		1665	1665	1665	0	-3.00(-0.18%)
Nov 14, 2014		1668	1668	1668	0	-7.00(-0.42%)
Nov 12, 2014		1675	1675	1675	0	+0.00(+0.00%)
Nov 11, 2014	1675	1675	1675	1675	3	+5.00(+0.30%)
Nov 10, 2014	1675	1675	1670	1670	5	-11.00(-0.65%)
Nov 05, 2014		1681	1681	1681	0	-4.00(-0.24%)
Nov 04, 2014	1685	1685	1685	1685	8	+10.00(+0.60%)

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.