Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	1675	1675	1675	1675	5	-24.99(-1.47%)
Oct 31, 2014	1675	1700	1675	1700	3	+31.99(+1.92%)
Oct 30, 2014	1680	1680	1668	1668	23	-12.00(-0.71%)
Oct 29, 2014	1680	1680	1680	1680	21	+0.00(+0.00%)
Oct 27, 2014		1680	1680	1680	0	-20.00(-1.18%)
Oct 24, 2014	1700	1700	1700	1700	2	+25.00(+1.49%)
Oct 23, 2014	1675	1675	1675	1675	3	-25.00(-1.47%)
Oct 22, 2014	1700	1700	1700	1700	5	+0.00(+0.00%)
Oct 20, 2014	1700	1723	1668	1700	19	+25.00(+1.49%)
Oct 17, 2014	1671	1700	1667	1675	18	-25.00(-1.47%)
Oct 16, 2014	1673	1700	1665	1700	22	+0.00(+0.00%)
Oct 14, 2014	1673	1700	1673	1700	8	+0.00(+0.00%)
Oct 13, 2014	1700	1710	1700	1700	58	+27.00(+1.61%)
Oct 10, 2014	1673	1673	1673	1673	2	-7.00(-0.42%)
Oct 08, 2014		1680	1680	1680	0	-20.00(-1.18%)
Oct 07, 2014	1675	1710	1675	1700	25	+23.12(+1.38%)
Oct 03, 2014		1677	1677	1677	0	-13.12(-0.78%)
Oct 02, 2014	1690	1690	1690	1690	2	-8.00(-0.47%)
Oct 01, 2014	1698	1698	1698	1698	7	+0.00(+0.00%)
Sep 29, 2014		1698	1698	1698	0	-9.00(-0.53%)
Sep 26, 2014	1712	1716	1707	1707	76	-10.00(-0.58%)
Sep 25, 2014	1718	1718	1713	1717	43	-3.00(-0.17%)
Sep 24, 2014	1723	1723	1717	1720	167	-5.00(-0.29%)
Sep 23, 2014	1725	1725	1725	1725	18	+0.00(+0.00%)
Sep 22, 2014	1726	1726	1725	1725	78	-1.00(-0.06%)
Sep 16, 2014		1726	1726	1726	0	-4.00(-0.23%)
Sep 15, 2014	1730	1730	1730	1730	729	+0.00(+0.00%)
Sep 11, 2014		1730	1730	1730	0	+0.00(+0.00%)
Sep 10, 2014	1730	1730	1730	1730	5	-2.00(-0.12%)
Sep 08, 2014		1732	1732	1732	0	+0.00(+0.00%)
Sep 05, 2014	1732	1732	1732	1732	3	+2.00(+0.12%)
Sep 04, 2014	1730	1730	1730	1730	6	+0.00(+0.00%)
Sep 02, 2014		1730	1730	1730	0	-8.00(-0.46%)
Aug 29, 2014		1738	1738	1738	0	+2.00(+0.12%)
Aug 28, 2014	1736	1736	1736	1736	27	+4.00(+0.23%)
Aug 27, 2014	1732	1732	1732	1732	2	-4.00(-0.23%)
Aug 26, 2014		1736	1732	1736	16	+0.00(+0.00%)
Aug 25, 2014		1736	1736	1736	18	+0.00(+0.00%)
Aug 22, 2014	1737	1737	1736	1736	7	+0.00(+0.00%)
Aug 20, 2014		1736	1736	1736	0	+6.00(+0.35%)
Aug 19, 2014		1731	1731	1730	1	-1.00(-0.06%)
Aug 18, 2014	1731	1731	1730	1731	218	+0.00(+0.00%)
Aug 15, 2014	1731	1731	1731	1731	1	-10.00(-0.57%)
Aug 14, 2014	1741	1741	1741	1741	2	+10.00(+0.58%)
Aug 13, 2014	1731	1731	1731	1731	4	+0.12(+0.01%)
Aug 11, 2014		1731	1731	1731	0	-9.12(-0.52%)
Aug 08, 2014	1740	1740	1740	1740	52	+8.00(+0.46%)
Aug 07, 2014	1740	1740	1732	1732	89	-3.00(-0.17%)
Aug 06, 2014	1735	1735	1735	1735	29	+0.00(+0.00%)
Aug 05, 2014	1735	1735	1735	1735	3	+5.00(+0.29%)
Aug 01, 2014		1730	1730	1730	0	-10.00(-0.57%)
Jul 31, 2014	1740	1740	1740	1740	2	+0.00(+0.00%)
Jul 30, 2014	1740	1740	1740	1740	1	-8.00(-0.46%)
Jul 29, 2014	1740	1748	1740	1748	10	+10.50(+0.60%)
Jul 28, 2014	1738	1738	1738	1738	2	+0.00(+0.00%)
Jul 23, 2014	1738	1738	1738	1738	10	+7.50(+0.43%)
Jul 18, 2014		1730	1730	1730	0	+0.00(+0.00%)
Jul 17, 2014	1731	1731	1730	1730	55	-10.00(-0.57%)
Jul 16, 2014	1731	1740	1731	1740	4	+0.00(+0.00%)
Jul 15, 2014	1741	1741	1731	1740	35	-9.00(-0.51%)
Jul 14, 2014	1740	1749	1738	1749	32	+18.00(+1.04%)
Jul 11, 2014	1731	1731	1731	1731	2	+1.00(+0.06%)
Jul 10, 2014	1730	1730	1730	1730	6	-20.00(-1.14%)
Jul 09, 2014	1750	1750	1750	1750	1	+19.00(+1.10%)
Jul 07, 2014		1731	1731	1731	0	-9.00(-0.52%)
Jul 02, 2014		1740	1740	1740	0	+9.00(+0.52%)
Jul 01, 2014	1735	1735	1731	1731	5	-9.00(-0.52%)
Jun 30, 2014	1740	1740	1740	1740	50	+0.00(+0.00%)
Jun 27, 2014	1735	1740	1735	1740	2	+5.00(+0.29%)
Jun 25, 2014		1735	1735	1735	0	+0.01(+0.00%)
Jun 23, 2014		1735	1735	1735	0	-0.01(-0.00%)
Jun 20, 2014	1730	1735	1730	1735	32	+5.00(+0.29%)
Jun 19, 2014	1730	1730	1730	1730	5	+0.00(+0.00%)
Jun 18, 2014	1730	1730	1730	1730	20	+0.00(+0.00%)
Jun 17, 2014	1730	1730	1730	1730	10	+0.00(+0.00%)
Jun 16, 2014	1750	1750	1730	1730	3	+0.00(+0.00%)
Jun 11, 2014		1730	1730	1730	0	+0.00(+0.00%)
Jun 10, 2014	1715	1730	1715	1730	4	+0.00(+0.00%)
Jun 05, 2014	1730	1730	1730	1730	0	+17.00(+0.99%)
Jun 04, 2014	1717	1717	1713	1713	30	-4.00(-0.23%)
Jun 03, 2014	1725	1725	1715	1717	34	+3.50(+0.20%)
Jun 02, 2014	1724	1724	1714	1714	20	-31.50(-1.81%)
May 30, 2014	1728	1745	1712	1745	18	+10.00(+0.58%)
May 29, 2014	1735	1735	1730	1735	9	-20.00(-1.14%)
May 28, 2014	1745	1755	1745	1755	2	+10.00(+0.57%)
May 27, 2014	1745	1745	1745	1745	1	+0.00(+0.00%)
May 23, 2014		1745	1745	1745	0	+6.00(+0.35%)
May 22, 2014	1753	1753	1737	1739	47	+4.00(+0.23%)
May 21, 2014	1755	1755	1735	1735	38	-2.00(-0.12%)
May 20, 2014	1736	1737	1736	1737	7	-3.00(-0.17%)
May 19, 2014	1740	1740	1740	1740	18	+4.00(+0.23%)
May 16, 2014	1750	1755	1736	1736	54	-14.00(-0.80%)
May 15, 2014	1750	1750	1750	1750	7	+14.00(+0.81%)
May 13, 2014		1736	1736	1736	0	-14.00(-0.80%)
May 09, 2014		1750	1750	1750	0	+7.00(+0.40%)
May 08, 2014	1745	1745	1743	1743	8	-22.00(-1.25%)
May 07, 2014	1743	1765	1743	1765	49	+21.25(+1.22%)
May 06, 2014	1744	1744	1744	1744	2	-21.24(-1.20%)
May 05, 2014	1745	1765	1745	1765	14	+19.99(+1.15%)

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.