Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	974.72	978.56	899.20	902.40	968	-77.12(-7.87%)
Apr 29, 2015	967.04	990.13	966.72	979.52	407	+16.64(+1.73%)
Apr 28, 2015	969.92	977.28	958.72	962.88	483	+0.32(+0.03%)
Apr 27, 2015	975.68	985.60	962.56	962.56	380	-7.68(-0.79%)
Apr 24, 2015	954.56	977.28	949.12	970.24	504	+11.52(+1.20%)
Apr 23, 2015	942.40	958.72	939.84	958.72	259	+18.88(+2.01%)
Apr 22, 2015	944.96	983.68	930.24	939.84	679	+1.60(+0.17%)
Apr 21, 2015	943.68	988.48	930.56	938.24	1,593	-8.96(-0.95%)
Apr 20, 2015	929.28	949.44	925.44	947.20	378	+21.12(+2.28%)
Apr 17, 2015	932.80	933.76	924.48	926.08	363	-14.08(-1.50%)
Apr 16, 2015	942.32	942.32	923.20	940.16	204	+16.32(+1.77%)
Apr 15, 2015	922.24	935.04	922.24	923.84	300	+5.12(+0.56%)
Apr 14, 2015	912.64	926.08	912.64	918.72	332	-3.20(-0.35%)
Apr 13, 2015	925.76	936.00	921.28	921.92	343	+0.96(+0.10%)
Apr 10, 2015	903.68	936.00	896.00	920.96	922	+16.96(+1.88%)
Apr 09, 2015	910.40	910.40	871.36	904.00	653	+2.56(+0.28%)
Apr 08, 2015	886.40	912.00	884.34	901.44	598	+21.76(+2.47%)
Apr 07, 2015	917.76	917.76	877.12	879.68	1,186	-32.64(-3.58%)
Apr 06, 2015	900.48	923.52	896.00	912.32	1,085	+9.92(+1.10%)
Apr 02, 2015	883.20	902.40	902.40	902.40	406	+22.08(+2.51%)
Apr 01, 2015	905.92	905.92	872.00	880.32	1,289	-31.68(-3.47%)
Mar 31, 2015	883.20	919.36	852.16	912.00	3,287	+24.64(+2.78%)
Mar 30, 2015	914.88	917.12	887.36	887.36	1,205	-27.52(-3.01%)
Mar 27, 2015	920.96	936.32	912.64	914.88	518	-1.60(-0.17%)
Mar 26, 2015	933.76	933.76	914.40	916.48	600	-14.08(-1.51%)
Mar 25, 2015	933.44	951.39	920.32	930.56	1,716	+11.20(+1.22%)
Mar 24, 2015	880.00	928.64	880.00	919.36	572	+40.00(+4.55%)
Mar 23, 2015	907.84	910.59	876.48	879.36	1,911	-33.92(-3.71%)
Mar 20, 2015	967.36	967.36	913.28	913.28	2,458	-50.88(-5.28%)
Mar 19, 2015	959.68	968.00	952.32	964.16	622	+7.36(+0.77%)
Mar 18, 2015	960.00	969.28	944.00	956.80	825	+3.52(+0.37%)
Mar 17, 2015	976.64	976.64	953.28	953.28	606	-18.56(-1.91%)
Mar 16, 2015	994.88	1008	970.56	971.84	808	-10.88(-1.11%)
Mar 13, 2015	971.20	992.64	971.20	982.72	942	+11.52(+1.19%)
Mar 12, 2015	943.68	978.88	939.20	971.20	528	+38.08(+4.08%)
Mar 11, 2015	958.40	958.72	928.64	933.12	859	-23.04(-2.41%)
Mar 10, 2015	986.24	989.97	953.92	956.16	456	-33.60(-3.39%)
Mar 09, 2015	994.24	999.04	988.16	989.76	471	-7.68(-0.77%)
Mar 06, 2015	1009	1009	992.00	997.44	1,084	-14.40(-1.42%)
Mar 05, 2015	1005	1018	1005	1012	828	+6.40(+0.64%)
Mar 04, 2015	1012	1012	1003	1005	1,089	-6.08(-0.60%)
Mar 03, 2015	1004	1018	992.00	1012	1,316	+7.04(+0.70%)
Mar 02, 2015	982.08	1006	974.53	1004	864	+21.44(+2.18%)
Feb 27, 2015	984.00	1021	975.68	983.04	1,304	+1.92(+0.20%)
Feb 26, 2015	990.08	1019	947.52	981.12	1,724	-5.76(-0.58%)
Feb 25, 2015	953.60	1028	953.60	986.88	2,987	+33.28(+3.49%)
Feb 24, 2015	955.52	969.28	942.72	953.60	1,626	+6.40(+0.68%)
Feb 23, 2015	905.60	959.68	896.00	947.20	4,322	+34.24(+3.75%)
Feb 20, 2015	975.36	975.36	907.84	912.96	4,023	-82.24(-8.26%)
Feb 19, 2015	1040	1040	936.00	995.20	7,564	-97.60(-8.93%)
Feb 18, 2015	1071	1111	1067	1093	2,066	+23.04(+2.15%)
Feb 17, 2015	1066	1102	1034	1070	517	-1.92(-0.18%)
Feb 13, 2015	1030	1072	1072	1072	709	+35.84(+3.46%)
Feb 12, 2015	1011	1036	984.00	1036	755	+27.84(+2.76%)
Feb 11, 2015	960.00	1012	958.40	1008	746	+44.80(+4.65%)
Feb 10, 2015	945.60	964.80	944.00	963.20	403	+19.20(+2.03%)
Feb 09, 2015	962.24	962.24	943.68	944.00	350	-18.24(-1.90%)
Feb 06, 2015	960.64	967.68	940.16	962.24	643	-5.76(-0.60%)
Feb 05, 2015	966.08	974.08	944.64	968.00	443	+13.76(+1.44%)
Feb 04, 2015	947.20	947.20	941.12	954.24	522	-4.48(-0.47%)
Feb 03, 2015	984.00	990.40	945.60	958.72	542	-11.52(-1.19%)
Feb 02, 2015	962.88	986.24	937.60	970.24	837	+1.60(+0.17%)
Jan 30, 2015	964.48	992.00	964.48	968.64	578	-7.04(-0.72%)
Jan 29, 2015	982.72	1013	950.40	975.68	622	-6.72(-0.68%)
Jan 28, 2015	1047	1047	975.36	982.40	763	-56.32(-5.42%)
Jan 27, 2015	1003	1049	983.41	1039	1,561	+33.60(+3.34%)
Jan 26, 2015	964.16	1015	960.64	1005	597	+34.56(+3.56%)
Jan 23, 2015	937.92	975.36	936.96	970.56	940	+38.40(+4.12%)
Jan 22, 2015	890.56	945.28	890.56	932.16	537	+41.60(+4.67%)
Jan 21, 2015	917.07	917.07	867.52	890.56	432	-1.28(-0.14%)
Jan 20, 2015	888.64	913.60	870.40	891.84	809	+6.40(+0.72%)
Jan 16, 2015	878.08	915.52	869.44	885.44	294	+1.60(+0.18%)
Jan 15, 2015	911.04	917.76	867.52	883.84	392	-36.16(-3.93%)
Jan 14, 2015	900.80	920.00	900.80	920.00	694	+12.48(+1.38%)
Jan 13, 2015	889.92	917.44	887.68	907.52	530	+14.72(+1.65%)
Jan 12, 2015	866.88	900.26	860.16	892.80	1,164	+30.72(+3.56%)
Jan 09, 2015	864.00	872.88	841.60	862.08	414	-2.24(-0.26%)
Jan 08, 2015	860.64	866.24	850.88	864.32	386	+17.28(+2.04%)
Jan 07, 2015	818.88	852.80	818.56	847.04	507	+29.12(+3.56%)
Jan 06, 2015	788.80	828.03	784.00	817.92	1,076	+27.20(+3.44%)
Jan 05, 2015	798.08	816.13	788.16	790.72	900	-10.88(-1.36%)
Jan 02, 2015	835.20	838.40	797.76	801.60	841	-39.04(-4.64%)
Dec 31, 2014	880.96	840.64	840.64	840.64	771	-31.36(-3.60%)
Dec 30, 2014	878.40	885.54	865.92	872.00	569	-9.92(-1.12%)
Dec 29, 2014	903.68	904.96	876.48	881.92	589	-17.28(-1.92%)
Dec 26, 2014	902.08	902.08	891.52	899.20	153	+0.32(+0.04%)
Dec 24, 2014	906.88	898.88	898.88	898.88	90	-11.52(-1.27%)
Dec 23, 2014	913.28	918.40	910.40	910.40	457	-0.32(-0.04%)
Dec 22, 2014	915.84	918.40	899.84	910.72	640	-9.92(-1.08%)
Dec 19, 2014	901.44	959.40	901.44	920.64	1,179	+16.64(+1.84%)
Dec 18, 2014	868.48	913.28	861.44	904.00	1,614	+39.36(+4.55%)
Dec 17, 2014	821.12	865.92	817.60	864.64	663	+42.88(+5.22%)
Dec 16, 2014	816.96	824.64	789.12	821.76	1,279	-3.52(-0.43%)
Dec 15, 2014	846.72	849.79	821.12	825.28	711	-13.44(-1.60%)
Dec 12, 2014	818.88	856.32	818.88	838.72	533	+9.28(+1.12%)
Dec 11, 2014	858.24	880.00	825.60	829.44	785	-20.80(-2.45%)
Dec 10, 2014	844.48	874.24	844.48	850.24	998	+4.80(+0.57%)
Dec 09, 2014	802.24	847.68	796.80	845.44	1,623	+30.40(+3.73%)
Dec 08, 2014	826.24	828.80	803.20	815.04	950	-10.56(-1.28%)
Dec 05, 2014	815.68	828.80	812.48	825.60	497	+12.48(+1.53%)
Dec 04, 2014	808.00	820.16	802.56	813.12	399	-6.72(-0.82%)
Dec 03, 2014	804.16	828.80	800.96	819.84	743	+17.28(+2.15%)
Dec 02, 2014	816.00	821.44	795.20	802.56	596	-12.80(-1.57%)
Dec 01, 2014	812.48	822.40	802.24	815.36	427	-0.64(-0.08%)
Nov 28, 2014	825.60	831.36	814.40	816.00	427	-15.04(-1.81%)
Nov 26, 2014	814.72	831.04	831.04	831.04	653	+16.00(+1.96%)
Nov 25, 2014	820.80	824.64	811.52	815.04	482	-5.12(-0.62%)
Nov 24, 2014	817.60	822.40	811.99	820.16	374	+6.08(+0.75%)
Nov 21, 2014	820.16	823.68	804.80	814.08	547	+8.00(+0.99%)
Nov 20, 2014	777.92	806.40	777.92	806.08	713	+26.24(+3.36%)
Nov 19, 2014	788.16	788.80	776.00	779.84	1,464	-2.24(-0.29%)
Nov 18, 2014	784.00	794.24	780.80	782.08	1,138	-7.36(-0.93%)
Nov 17, 2014	820.48	831.68	784.32	789.44	1,308	-34.56(-4.19%)
Nov 14, 2014	822.72	826.88	809.92	824.00	367	+4.80(+0.59%)
Nov 13, 2014	819.84	826.56	813.44	819.20	433	-1.60(-0.19%)
Nov 12, 2014	815.68	824.00	804.80	820.80	803	+5.44(+0.67%)
Nov 11, 2014	800.00	838.72	800.00	815.36	996	+8.32(+1.03%)
Nov 10, 2014	800.32	816.00	795.84	807.04	807	+2.56(+0.32%)
Nov 07, 2014	817.28	817.28	793.92	804.48	944	-20.48(-2.48%)
Nov 06, 2014	790.40	829.12	782.72	824.96	1,493	+43.52(+5.57%)
Nov 05, 2014	791.68	840.64	768.32	781.44	3,320	-49.92(-6.00%)
Nov 04, 2014	826.71	837.73	822.72	831.36	1,258	+15.68(+1.92%)
Nov 03, 2014	832.00	836.48	810.88	815.68	1,454	-18.56(-2.22%)
Oct 31, 2014	827.20	835.52	814.40	834.24	1,067	+16.64(+2.04%)
Oct 30, 2014	807.36	820.80	791.68	817.60	851	+10.24(+1.27%)
Oct 29, 2014	837.12	839.36	804.16	807.36	1,448	-29.76(-3.56%)
Oct 28, 2014	799.68	851.52	798.40	837.12	1,983	+40.96(+5.14%)
Oct 27, 2014	798.72	800.32	791.04	796.16	1,731	-4.16(-0.52%)
Oct 24, 2014	776.32	822.40	768.64	800.32	2,685	+28.16(+3.65%)
Oct 23, 2014	780.80	800.00	769.60	772.16	953	+0.00(+0.00%)
Oct 22, 2014	808.00	809.60	769.92	772.16	826	-22.08(-2.78%)
Oct 21, 2014	802.88	812.48	791.36	794.24	1,340	+0.00(+0.00%)
Oct 20, 2014	793.28	801.28	770.24	794.24	2,043	-3.84(-0.48%)
Oct 17, 2014	819.20	829.76	784.32	798.08	3,197	-8.64(-1.07%)
Oct 16, 2014	775.04	824.64	775.04	806.72	1,810	+10.56(+1.33%)
Oct 15, 2014	813.12	813.12	764.16	796.16	1,869	-23.36(-2.85%)
Oct 14, 2014	838.72	840.00	814.72	819.52	815	-20.16(-2.40%)
Oct 13, 2014	827.84	840.00	812.16	839.68	1,088	+7.68(+0.92%)
Oct 10, 2014	827.52	846.40	820.80	832.00	1,831	-0.64(-0.08%)
Oct 09, 2014	848.64	860.80	816.00	832.64	996	-17.92(-2.11%)
Oct 08, 2014	834.24	856.00	820.29	850.56	1,455	+18.56(+2.23%)
Oct 07, 2014	852.48	881.60	832.00	832.00	978	-30.40(-3.53%)
Oct 06, 2014	889.60	889.60	860.80	862.40	733	-16.00(-1.82%)
Oct 03, 2014	865.28	904.00	865.28	878.40	916	+23.04(+2.69%)
Oct 02, 2014	862.72	864.00	832.99	855.36	2,211	-1.92(-0.22%)
Oct 01, 2014	860.80	872.96	853.12	857.28	1,671	-4.16(-0.48%)
Sep 30, 2014	844.80	870.08	843.84	861.44	2,786	+17.60(+2.09%)
Sep 29, 2014	847.36	851.84	840.00	843.84	685	+0.64(+0.08%)
Sep 26, 2014	814.72	848.00	807.84	843.20	1,361	+28.48(+3.50%)
Sep 25, 2014	830.27	847.68	807.36	814.72	1,444	-31.68(-3.74%)
Sep 24, 2014	830.40	846.40	816.32	846.40	703	+21.76(+2.64%)
Sep 23, 2014	831.04	843.52	817.60	824.64	396	-5.44(-0.66%)
Sep 22, 2014	840.00	843.20	821.76	830.08	1,171	-14.72(-1.74%)
Sep 19, 2014	854.40	854.40	834.24	844.80	1,002	-8.32(-0.98%)
Sep 18, 2014	848.00	856.96	842.56	853.12	756	+7.04(+0.83%)
Sep 17, 2014	839.68	877.28	839.68	846.08	997	+8.32(+0.99%)
Sep 16, 2014	832.96	846.08	826.24	837.76	1,189	+2.88(+0.34%)
Sep 15, 2014	837.44	838.08	827.84	834.88	739	+2.88(+0.35%)
Sep 12, 2014	825.60	832.32	824.00	832.00	1,730	+3.84(+0.46%)
Sep 11, 2014	816.00	833.28	802.88	828.16	3,190	-8.32(-0.99%)
Sep 10, 2014	880.00	880.00	833.28	836.48	1,862	-45.76(-5.19%)
Sep 09, 2014	888.96	899.20	880.32	882.24	774	-1.28(-0.14%)
Sep 08, 2014	878.08	910.08	866.56	883.52	384	+0.96(+0.11%)
Sep 05, 2014	870.72	888.32	870.72	882.56	723	+9.60(+1.10%)
Sep 04, 2014	856.64	878.40	847.68	872.96	1,502	+21.44(+2.52%)
Sep 03, 2014	875.84	875.84	850.24	851.52	582	-23.36(-2.67%)
Sep 02, 2014	871.04	876.16	856.32	874.88	437	+7.36(+0.85%)
Aug 29, 2014	869.44	867.52	867.52	867.52	1,031	-2.88(-0.33%)
Aug 28, 2014	861.76	872.32	856.96	870.40	586	+2.88(+0.33%)
Aug 27, 2014	861.12	873.60	856.00	867.52	683	+1.60(+0.18%)
Aug 26, 2014	870.72	870.84	824.35	865.92	820	-3.20(-0.37%)
Aug 25, 2014	857.92	877.12	857.92	869.12	1,334	+17.92(+2.11%)
Aug 22, 2014	836.48	858.88	836.48	851.20	1,057	+14.72(+1.76%)
Aug 21, 2014	824.00	848.00	824.00	836.48	1,268	+11.84(+1.44%)
Aug 20, 2014	834.88	842.24	824.48	824.64	290	-14.72(-1.75%)
Aug 19, 2014	835.20	846.08	829.44	839.36	899	+7.68(+0.92%)
Aug 18, 2014	826.56	834.88	817.28	831.68	857	+14.08(+1.72%)
Aug 15, 2014	846.40	848.64	816.64	817.60	907	-27.84(-3.29%)
Aug 14, 2014	842.88	851.20	842.88	845.44	582	+5.76(+0.69%)
Aug 13, 2014	821.44	840.64	817.92	839.68	959	+21.12(+2.58%)
Aug 12, 2014	824.32	830.08	808.00	818.56	1,049	-9.28(-1.12%)
Aug 11, 2014	811.52	832.96	801.92	827.84	1,716	+16.96(+2.09%)
Aug 08, 2014	809.92	811.52	805.76	810.88	1,237	+5.44(+0.68%)
Aug 07, 2014	805.12	811.52	785.92	805.44	2,949	+0.64(+0.08%)
Aug 06, 2014	846.40	853.44	779.55	804.80	4,584	-50.56(-5.91%)
Aug 05, 2014	860.16	876.80	839.68	855.36	1,961	-7.04(-0.82%)
Aug 04, 2014	775.04	874.88	775.04	862.40	2,659	+87.04(+11.23%)
Aug 01, 2014	792.32	817.60	744.32	775.36	2,567	-22.40(-2.81%)
Jul 31, 2014	816.00	836.54	792.48	797.76	1,308	-30.72(-3.71%)
Jul 30, 2014	821.12	833.60	812.80	828.48	1,380	+16.00(+1.97%)
Jul 29, 2014	806.08	815.04	800.32	812.48	679	+9.60(+1.20%)
Jul 28, 2014	817.92	825.54	789.44	802.88	1,159	-17.92(-2.18%)
Jul 25, 2014	817.60	828.16	808.96	820.80	1,503	-1.60(-0.19%)
Jul 24, 2014	813.12	834.24	813.12	822.40	1,393	+10.24(+1.26%)
Jul 23, 2014	813.44	822.08	805.12	812.16	1,255	+1.28(+0.16%)
Jul 22, 2014	811.20	830.72	807.68	810.88	782	+1.92(+0.24%)
Jul 21, 2014	822.72	842.18	801.28	808.96	1,263	-19.52(-2.36%)
Jul 18, 2014	804.48	839.04	800.00	828.48	1,620	+22.72(+2.82%)
Jul 17, 2014	838.08	859.52	800.00	805.76	3,073	-38.40(-4.55%)
Jul 16, 2014	874.56	897.92	836.16	844.16	2,002	-20.80(-2.40%)
Jul 15, 2014	853.44	876.48	848.64	864.96	1,600	+6.72(+0.78%)
Jul 14, 2014	876.80	876.80	854.72	858.24	1,611	-11.84(-1.36%)
Jul 11, 2014	880.00	892.16	857.92	870.08	2,119	-11.20(-1.27%)
Jul 10, 2014	864.96	884.80	844.16	881.28	2,768	+1.60(+0.18%)
Jul 09, 2014	893.12	893.12	874.24	879.68	1,632	-9.28(-1.04%)
Jul 08, 2014	915.84	921.92	872.67	888.96	2,331	-26.56(-2.90%)
Jul 07, 2014	943.36	946.50	912.29	915.52	3,415	-21.12(-2.25%)
Jul 03, 2014	936.64	936.64	936.64	936.64	1,143	+8.00(+0.86%)
Jul 02, 2014	932.48	946.88	922.56	928.64	1,877	-8.00(-0.85%)
Jul 01, 2014	918.40	949.44	918.40	936.64	2,321	+18.24(+1.99%)
Jun 30, 2014	916.80	927.68	890.24	918.40	5,391	+3.52(+0.38%)
Jun 27, 2014	956.48	979.20	914.88	914.88	21,565	-42.24(-4.41%)
Jun 26, 2014	955.20	965.44	941.18	957.12	1,370	-3.84(-0.40%)
Jun 25, 2014	957.76	969.92	950.27	960.96	988	-2.24(-0.23%)
Jun 24, 2014	956.80	964.80	946.24	963.20	2,124	+9.60(+1.01%)
Jun 23, 2014	976.96	976.96	946.80	953.60	1,478	-27.52(-2.80%)
Jun 20, 2014	990.40	995.36	963.84	981.12	2,286	-2.56(-0.26%)
Jun 19, 2014	1005	1019	972.80	983.68	1,061	-12.48(-1.25%)
Jun 18, 2014	971.84	1008	962.08	996.16	2,822	+38.08(+3.97%)
Jun 17, 2014	935.36	971.20	928.32	958.08	1,674	+16.00(+1.70%)
Jun 16, 2014	989.76	1041	933.44	942.08	2,703	-49.60(-5.00%)
Jun 13, 2014	1042	1048	972.80	991.68	7,725	-50.24(-4.82%)
Jun 12, 2014	1100	1100	1032	1042	6,506	-58.88(-5.35%)
Jun 11, 2014	1081	1108	1046	1101	17,496	+27.20(+2.53%)
Jun 10, 2014	1099	1110	1047	1074	793	-26.56(-2.41%)
Jun 06, 2014	1080	1108	1077	1100	1,760	+27.20(+2.54%)
Jun 05, 2014	1051	1082	1042	1073	2,653	+25.60(+2.44%)
Jun 04, 2014	1024	1056	1013	1047	3,859	+23.04(+2.25%)
Jun 03, 2014	1025	1041	1014	1024	1,262	-2.88(-0.28%)
Jun 02, 2014	1022	1054	1005	1027	2,167	+0.96(+0.09%)
May 30, 2014	999.04	1038	989.76	1026	2,023	+18.88(+1.87%)
May 29, 2014	1021	1030	1000	1007	2,831	-16.00(-1.56%)
May 28, 2014	1072	1096	1015	1023	3,219	-30.72(-2.91%)
May 27, 2014	1019	1082	1019	1054	4,627	+37.76(+3.72%)
May 23, 2014	1017	1016	1016	1016	2,400	+3.97(+0.39%)
May 22, 2014	1003	1012	982.72	1012	1,181	+10.11(+1.01%)
May 21, 2014	965.76	1017	953.47	1002	3,036	+40.96(+4.26%)
May 20, 2014	952.64	964.48	931.71	961.28	1,210	+13.44(+1.42%)
May 19, 2014	913.92	967.68	897.15	947.84	1,676	+29.44(+3.21%)
May 16, 2014	931.20	931.20	884.16	918.40	1,184	-11.84(-1.27%)
May 15, 2014	943.36	952.00	916.00	930.24	1,295	-15.04(-1.59%)
May 14, 2014	946.56	957.12	925.76	945.28	2,005	-8.64(-0.91%)
May 13, 2014	954.24	959.68	937.60	953.92	1,745	-6.08(-0.63%)
May 12, 2014	951.68	972.48	944.51	960.00	2,636	+11.52(+1.21%)
May 09, 2014	896.00	987.52	896.00	948.48	2,632	+59.52(+6.70%)
May 08, 2014	859.84	896.00	849.41	888.96	2,421	+20.80(+2.40%)
May 07, 2014	863.36	874.88	836.16	868.16	1,370	+6.72(+0.78%)
May 06, 2014	859.20	867.20	840.51	861.44	2,201	+4.16(+0.49%)
May 05, 2014	856.96	864.00	835.84	857.28	1,180	-2.24(-0.26%)
May 02, 2014	854.40	869.76	837.44	859.52	1,635	+11.52(+1.36%)

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.