Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	4997	5016	4922	4941	0	-82.22(-1.64%)
Apr 29, 2015	5028	5054	5000	5024	0	-31.78(-0.63%)
Apr 28, 2015	5063	5075	5006	5055	0	-4.83(-0.10%)
Apr 27, 2015	5104	5120	5054	5060	0	-31.83(-0.63%)
Apr 24, 2015	5096	5100	5081	5092	0	+36.02(+0.71%)
Apr 23, 2015	5020	5073	5019	5056	0	+20.89(+0.41%)
Apr 22, 2015	5027	5041	4993	5035	0	+21.07(+0.42%)
Apr 21, 2015	5024	5028	5010	5014	0	+19.50(+0.39%)
Apr 20, 2015	4958	5000	4953	4995	0	+62.79(+1.27%)
Apr 17, 2015	4966	4974	4912	4932	0	-75.98(-1.52%)
Apr 16, 2015	4999	5016	4996	5008	0	-3.23(-0.06%)
Apr 15, 2015	4993	5021	4989	5011	0	+33.73(+0.68%)
Apr 14, 2015	4989	4997	4952	4977	0	-10.96(-0.22%)
Apr 13, 2015	5002	5024	4986	4988	0	-7.73(-0.15%)
Apr 10, 2015	4977	4996	4970	4996	0	+21.42(+0.43%)
Apr 09, 2015	4951	4976	4928	4975	0	+23.74(+0.48%)
Apr 08, 2015	4914	4957	4914	4951	0	+40.59(+0.83%)
Apr 07, 2015	4918	4949	4910	4910	0	-7.09(-0.14%)
Apr 06, 2015	4856	4930	4853	4917	0	+30.38(+0.62%)
Apr 02, 2015	4887	4887	4887	4887	0	+6.71(+0.14%)
Apr 01, 2015	4894	4899	4844	4880	0	-20.65(-0.42%)
Mar 31, 2015	4926	4941	4899	4901	0	-46.56(-0.94%)
Mar 30, 2015	4922	4948	4921	4947	0	+56.22(+1.15%)
Mar 27, 2015	4864	4899	4860	4891	0	+27.86(+0.57%)
Mar 26, 2015	4836	4889	4826	4863	0	-13.16(-0.27%)
Mar 25, 2015	5003	5007	4877	4877	0	-118.21(-2.37%)
Mar 24, 2015	5010	5032	4995	4995	0	-16.24(-0.32%)
Mar 23, 2015	5021	5031	5011	5011	0	-15.45(-0.31%)
Mar 20, 2015	5033	5042	5020	5026	0	+34.04(+0.68%)
Mar 19, 2015	4982	5000	4980	4992	0	+9.55(+0.19%)
Mar 18, 2015	4927	5002	4908	4983	0	+45.40(+0.92%)
Mar 17, 2015	4913	4945	4907	4937	0	+7.92(+0.16%)
Mar 16, 2015	4897	4930	4889	4930	0	+57.75(+1.19%)
Mar 13, 2015	4886	4904	4843	4872	0	-21.53(-0.44%)
Mar 12, 2015	4854	4896	4853	4893	0	+43.35(+0.89%)
Mar 11, 2015	4867	4876	4847	4850	0	-9.85(-0.20%)
Mar 10, 2015	4900	4903	4860	4860	0	-82.65(-1.67%)
Mar 09, 2015	4936	4950	4921	4942	0	+15.07(+0.31%)
Mar 06, 2015	4967	4983	4919	4927	0	-55.44(-1.11%)
Mar 05, 2015	4980	4994	4963	4983	0	+15.67(+0.32%)
Mar 04, 2015	4980	4973	4940	4967	0	-12.76(-0.26%)
Mar 03, 2015	4991	4993	4965	4980	0	-28.20(-0.56%)
Mar 02, 2015	4973	5009	4972	5008	0	+44.57(+0.90%)
Feb 27, 2015	4985	4989	4961	4964	0	-24.36(-0.49%)
Feb 26, 2015	4969	4989	4956	4988	0	+20.75(+0.42%)
Feb 25, 2015	4960	4984	4956	4967	0	-0.98(-0.02%)
Feb 24, 2015	4956	4971	4945	4968	0	+7.15(+0.14%)
Feb 23, 2015	4953	4961	4940	4961	0	+5.00(+0.10%)
Feb 20, 2015	4920	4957	4906	4956	0	+31.27(+0.63%)
Feb 19, 2015	4902	4930	4901	4925	0	+18.34(+0.37%)
Feb 18, 2015	4891	4908	4886	4906	0	+12.52(+0.26%)
Feb 13, 2015	4894	4894	4894	4894	0	+36.23(+0.75%)
Feb 12, 2015	4828	4858	4824	4858	0	+56.43(+1.18%)
Feb 11, 2015	4788	4810	4780	4801	0	+13.54(+0.28%)
Feb 10, 2015	4755	4793	4737	4788	0	+61.63(+1.30%)
Feb 09, 2015	4724	4749	4720	4726	0	-18.39(-0.39%)
Feb 06, 2015	4769	4787	4731	4744	0	-20.70(-0.43%)
Feb 05, 2015	4730	4767	4723	4765	0	+48.40(+1.03%)
Feb 04, 2015	4700	4744	4699	4717	0	-11.04(-0.23%)
Feb 03, 2015	4693	4728	4671	4728	0	+51.05(+1.09%)
Feb 02, 2015	4651	4677	4580	4677	0	+41.45(+0.89%)
Jan 30, 2015	4671	4694	4631	4635	0	-48.17(-1.03%)
Jan 29, 2015	4636	4688	4602	4683	0	+45.42(+0.98%)
Jan 28, 2015	4741	4742	4637	4638	0	-43.51(-0.93%)
Jan 27, 2015	4698	4722	4665	4682	0	-90.26(-1.89%)
Jan 26, 2015	4752	4774	4734	4772	0	+13.88(+0.29%)
Jan 23, 2015	4748	4771	4738	4758	0	+7.48(+0.16%)
Jan 22, 2015	4691	4753	4645	4750	0	+82.98(+1.78%)
Jan 21, 2015	4642	4692	4630	4667	0	+12.57(+0.27%)
Jan 20, 2015	4656	4666	4601	4655	0	+20.47(+0.44%)
Jan 16, 2015	4634	4634	4634	4634	0	+63.56(+1.39%)
Jan 15, 2015	4657	4664	4567	4571	0	-68.50(-1.48%)
Jan 14, 2015	4611	4655	4596	4639	0	-22.18(-0.48%)
Jan 13, 2015	4709	4751	4624	4662	0	-3.21(-0.07%)
Jan 12, 2015	4714	4716	4651	4665	0	-39.36(-0.84%)
Jan 09, 2015	4744	4745	4681	4704	0	-32.12(-0.68%)
Jan 08, 2015	4690	4741	4688	4736	0	+85.72(+1.84%)
Jan 07, 2015	4627	4653	4614	4650	0	+57.73(+1.26%)
Jan 06, 2015	4667	4667	4568	4593	0	-59.83(-1.29%)
Jan 05, 2015	4700	4703	4641	4653	0	-74.24(-1.57%)
Jan 02, 2015	4760	4777	4698	4727	0	-9.24(-0.20%)
Dec 31, 2014	4736	4736	4736	4736	0	-41.39(-0.87%)
Dec 30, 2014	4794	4804	4773	4777	0	-29.47(-0.61%)
Dec 29, 2014	4801	4814	4799	4807	0	+0.05(+0.00%)
Dec 26, 2014	4788	4815	4788	4807	0	+33.39(+0.70%)
Dec 24, 2014	4773	4773	4773	4773	0	+8.05(+0.17%)
Dec 23, 2014	4798	4798	4761	4765	0	-16.00(-0.33%)
Dec 22, 2014	4759	4782	4758	4781	0	+16.04(+0.34%)
Dec 19, 2014	4753	4782	4738	4765	0	+16.98(+0.36%)
Dec 18, 2014	4712	4748	4697	4748	0	+104.09(+2.24%)
Dec 17, 2014	4557	4652	4551	4644	0	+96.48(+2.12%)
Dec 16, 2014	4573	4645	4547	4548	0	-57.33(-1.24%)
Dec 15, 2014	4680	4691	4592	4605	0	-48.44(-1.04%)
Dec 12, 2014	4665	4708	4654	4654	0	-54.56(-1.16%)
Dec 11, 2014	4705	4760	4699	4708	0	+24.13(+0.52%)
Dec 10, 2014	4754	4767	4679	4684	0	-82.44(-1.73%)
Dec 09, 2014	4685	4768	4674	4766	0	+25.78(+0.54%)
Dec 08, 2014	4770	4793	4723	4741	0	-40.07(-0.84%)
Dec 05, 2014	4777	4789	4770	4781	0	+11.32(+0.24%)
Dec 04, 2014	4772	4785	4754	4769	0	-5.03(-0.11%)
Dec 03, 2014	4761	4781	4745	4774	0	+18.66(+0.39%)
Dec 02, 2014	4733	4762	4730	4756	0	+28.46(+0.60%)
Dec 01, 2014	4778	4782	4725	4727	0	-64.28(-1.34%)
Nov 28, 2014	4797	4811	4787	4792	0	+4.31(+0.09%)
Nov 26, 2014	4787	4787	4787	4787	0	+29.07(+0.61%)
Nov 25, 2014	4762	4775	4750	4758	0	+3.36(+0.07%)
Nov 24, 2014	4725	4755	4724	4755	0	+41.92(+0.89%)
Nov 21, 2014	4751	4752	4701	4713	0	+11.10(+0.24%)
Nov 20, 2014	4655	4703	4653	4702	0	+26.16(+0.56%)
Nov 19, 2014	4695	4696	4656	4676	0	+4.71(+0.10%)
Nov 17, 2014	4678	4690	4655	4671	0	-17.54(-0.37%)
Nov 14, 2014	4680	4689	4664	4689	0	+8.40(+0.18%)
Nov 13, 2014	4682	4703	4664	4680	0	+5.00(+0.11%)
Nov 12, 2014	4635	4653	4626	4675	0	+14.58(+0.31%)
Nov 11, 2014	4649	4661	4640	4661	0	+8.94(+0.19%)
Nov 10, 2014	4635	4653	4626	4652	0	+19.09(+0.41%)
Nov 07, 2014	4637	4639	4607	4633	0	-5.94(-0.13%)
Nov 06, 2014	4617	4639	4605	4638	0	+17.75(+0.38%)
Nov 05, 2014	4649	4650	4608	4621	0	-2.92(-0.06%)
Nov 04, 2014	4624	4636	4595	4624	0	-15.27(-0.33%)
Nov 03, 2014	4634	4654	4627	4639	0	+8.17(+0.18%)
Oct 31, 2014	4639	4642	4617	4631	0	+64.60(+1.41%)
Oct 30, 2014	4532	4576	4522	4566	0	+16.91(+0.37%)
Oct 29, 2014	4551	4557	4517	4549	0	-15.06(-0.33%)
Oct 28, 2014	4506	4564	4505	4564	0	+78.36(+1.75%)
Oct 27, 2014	4469	4490	4450	4486	0	+2.21(+0.05%)
Oct 24, 2014	4459	4486	4446	4484	0	+100.87(+2.30%)
Oct 22, 2014	4429	4436	4381	4383	0	-36.63(-0.83%)
Oct 21, 2014	4359	4419	4356	4419	0	+103.41(+2.40%)
Oct 20, 2014	4254	4317	4248	4316	0	+57.63(+1.35%)
Oct 17, 2014	4275	4296	4242	4258	0	+41.05(+0.97%)
Oct 16, 2014	4133	4246	4132	4217	0	+2.07(+0.05%)
Oct 15, 2014	4154	4232	4117	4215	0	-11.85(-0.28%)
Oct 14, 2014	4246	4281	4213	4227	0	+13.51(+0.32%)
Oct 13, 2014	4275	4304	4213	4214	0	-62.58(-1.46%)
Oct 10, 2014	4355	4381	4276	4276	0	-102.10(-2.33%)
Oct 09, 2014	4458	4464	4377	4378	0	-90.25(-2.02%)
Oct 08, 2014	4386	4474	4355	4469	0	+83.39(+1.90%)
Oct 07, 2014	4434	4442	4385	4385	0	-69.60(-1.56%)
Oct 06, 2014	4492	4496	4444	4455	0	-20.82(-0.47%)
Oct 03, 2014	4457	4488	4446	4476	0	+45.43(+1.03%)
Oct 02, 2014	4421	4442	4368	4430	0	+8.10(+0.18%)
Oct 01, 2014	4487	4487	4409	4422	0	-71.30(-1.59%)
Sep 30, 2014	4513	4522	4484	4493	0	-12.46(-0.28%)
Sep 29, 2014	4466	4515	4464	4506	0	-6.34(-0.14%)
Sep 26, 2014	4476	4516	4475	4512	0	+45.44(+1.02%)
Sep 25, 2014	4541	4547	4467	4467	0	-88.47(-1.94%)
Sep 24, 2014	4515	4557	4500	4555	0	+46.53(+1.03%)
Sep 23, 2014	4511	4536	4508	4509	0	-19.00(-0.42%)
Sep 22, 2014	4568	4569	4513	4528	0	-52.10(-1.14%)
Sep 19, 2014	4606	4611	4563	4580	0	-13.64(-0.30%)
Sep 18, 2014	4576	4594	4573	4593	0	+31.24(+0.68%)
Sep 17, 2014	4554	4582	4539	4562	0	+9.43(+0.21%)
Sep 16, 2014	4502	4558	4500	4553	0	+33.86(+0.75%)
Sep 15, 2014	4567	4567	4507	4519	0	-48.70(-1.07%)
Sep 12, 2014	4589	4590	4556	4568	0	-24.21(-0.53%)
Sep 11, 2014	4568	4592	4560	4592	0	+5.29(+0.12%)
Sep 10, 2014	4554	4587	4545	4587	0	+34.23(+0.75%)
Sep 09, 2014	4589	4599	4544	4552	0	-40.00(-0.87%)
Sep 08, 2014	4579	4600	4570	4592	0	+9.39(+0.20%)
Sep 05, 2014	4561	4583	4543	4583	0	+20.61(+0.45%)
Sep 04, 2014	4582	4603	4553	4562	0	-10.27(-0.22%)
Sep 03, 2014	4610	4610	4565	4573	0	-25.63(-0.56%)
Sep 02, 2014	4592	4599	4577	4598	0	+17.92(+0.39%)
Aug 29, 2014	4572	4580	4554	4580	0	+22.58(+0.50%)
Aug 28, 2014	4553	4566	4547	4558	0	+104.69(+2.35%)
Aug 14, 2014	4438	4453	4434	4453	0	+63.75(+1.45%)
Aug 12, 2014	4395	4407	4372	4389	0	-12.08(-0.27%)
Aug 11, 2014	4387	4416	4384	4401	0	+30.43(+0.70%)
Aug 08, 2014	4341	4372	4328	4371	0	+35.93(+0.83%)
Aug 07, 2014	4373	4380	4322	4335	0	-20.08(-0.46%)
Aug 06, 2014	4326	4379	4325	4355	0	+2.41(+0.06%)
Aug 04, 2014	4366	4353	4353	4353	1,677,400,064	+0.00(+0.00%)
Aug 01, 2014	4363	4385	4324	4353	0	-102.54(-2.30%)

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.