Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2736	2776	2697	2744	59	+40.00(+1.48%)
Jul 28, 2016	2776	2816	2684	2704	91	-76.00(-2.73%)
Jul 27, 2016	2776	2890	2734	2780	165	+20.00(+0.72%)
Jul 26, 2016	2664	2792	2648	2760	142	+72.00(+2.68%)
Jul 25, 2016	2576	2696	2497	2688	178	+112.00(+4.35%)
Jul 22, 2016	2544	2576	2480	2576	20	+8.00(+0.31%)
Jul 21, 2016	2544	2568	2504	2568	41	+16.00(+0.63%)
Jul 20, 2016	2568	2568	2448	2552	25	+8.00(+0.31%)
Jul 19, 2016	2544	2560	2508	2544	17	-24.00(-0.93%)
Jul 18, 2016	2552	2568	2512	2568	39	+20.00(+0.78%)
Jul 15, 2016	2568	2584	2520	2548	77	-16.00(-0.62%)
Jul 14, 2016	2584	2584	2544	2564	68	-12.00(-0.47%)
Jul 13, 2016	2600	2636	2520	2576	58	+20.00(+0.78%)
Jul 12, 2016	2536	2632	2512	2556	25	+12.00(+0.47%)
Jul 11, 2016	2560	2632	2520	2544	21	-32.00(-1.24%)
Jul 08, 2016	2600	2600	2600	2576	24	-24.00(-0.92%)
Jul 07, 2016	2576	2632	2523	2600	62	+152.00(+6.21%)
Jul 05, 2016	2520	2520	2448	2448	26	-104.00(-4.08%)
Jul 01, 2016	2560	2552	2552	2552	52	-32.00(-1.24%)
Jun 30, 2016	2536	2636	2536	2584	69	+32.00(+1.25%)
Jun 29, 2016	2528	2592	2456	2552	40	+96.00(+3.91%)
Jun 28, 2016	2424	2560	2400	2456	56	+96.00(+4.07%)
Jun 27, 2016	2552	2608	2336	2360	116	-280.00(-10.61%)
Jun 24, 2016	2424	2640	2416	2640	56	+80.00(+3.12%)
Jun 23, 2016	2592	2646	2560	2560	52	-32.00(-1.23%)
Jun 22, 2016	2600	2648	2592	2592	57	-40.00(-1.52%)
Jun 21, 2016	2640	2651	2560	2632	46	-24.00(-0.90%)
Jun 20, 2016	2688	2712	2496	2656	116	+23.92(+0.91%)
Jun 17, 2016	2552	2664	2544	2632	60	+80.08(+3.14%)
Jun 16, 2016	2504	2560	2504	2552	49	+8.00(+0.31%)
Jun 15, 2016	2624	2624	2520	2544	11	-40.00(-1.55%)
Jun 14, 2016	2600	2600	2544	2584	29	+24.00(+0.94%)
Jun 13, 2016	2560	2621	2496	2560	55	+0.00(+0.00%)
Jun 10, 2016	2704	2720	2544	2560	57	-168.00(-6.16%)
Jun 09, 2016	2656	2782	2536	2728	97	+80.00(+3.02%)
Jun 08, 2016	2464	2648	2432	2648	194	+176.00(+7.12%)
Jun 07, 2016	2328	2520	2328	2472	228	+144.00(+6.19%)
Jun 06, 2016	2320	2360	2248	2328	119	+20.00(+0.87%)
Jun 03, 2016	2384	2408	2308	2308	65	-52.00(-2.20%)
Jun 02, 2016	2448	2496	2360	2360	34	-88.00(-3.59%)
Jun 01, 2016	2360	2456	2312	2448	63	+104.00(+4.44%)
May 31, 2016	2248	2368	2241	2344	68	+40.00(+1.74%)
May 27, 2016	2240	2304	2304	2304	55	+40.00(+1.77%)
May 26, 2016	2360	2424	2264	2264	63	-96.00(-4.07%)
May 25, 2016	2392	2440	2344	2360	45	+8.00(+0.34%)
May 24, 2016	2288	2360	2256	2352	53	+56.00(+2.44%)
May 23, 2016	2240	2296	2224	2296	37	+72.00(+3.24%)
May 20, 2016	2192	2312	2168	2224	52	+24.00(+1.09%)
May 19, 2016	2200	2200	2152	2200	21	-8.00(-0.36%)
May 18, 2016	2176	2224	2144	2208	51	+32.00(+1.47%)
May 17, 2016	2096	2208	2056	2176	166	+48.00(+2.26%)
May 16, 2016	2160	2264	2128	2128	110	-88.00(-3.97%)
May 13, 2016	2240	2288	1880	2216	742	-328.00(-12.89%)
May 12, 2016	2520	2664	2512	2544	183	+24.40(+0.97%)
May 11, 2016	2488	2560	2488	2520	62	+31.60(+1.27%)
May 10, 2016	2384	2489	2344	2488	70	+96.00(+4.01%)
May 09, 2016	2400	2424	2360	2392	58	+24.00(+1.01%)
May 06, 2016	2312	2392	2256	2368	114	+32.00(+1.37%)
May 05, 2016	2432	2472	2336	2336	78	-112.00(-4.58%)
May 04, 2016	2344	2448	2312	2448	203	+112.00(+4.79%)
May 03, 2016	2368	2400	2328	2336	41	-40.00(-1.68%)
May 02, 2016	2424	2424	2360	2376	39	-32.00(-1.33%)
Apr 29, 2016	2392	2440	2352	2408	68	+24.00(+1.01%)
Apr 28, 2016	2440	2488	2344	2384	65	-92.00(-3.72%)
Apr 27, 2016	2424	2488	2408	2476	84	+52.00(+2.15%)
Apr 26, 2016	2432	2488	2424	2424	94	-28.00(-1.14%)
Apr 25, 2016	2512	2560	2440	2452	46	-60.00(-2.39%)
Apr 22, 2016	2552	2600	2512	2512	44	-16.00(-0.63%)
Apr 21, 2016	2528	2536	2456	2528	49	+24.00(+0.96%)
Apr 20, 2016	2528	2540	2472	2504	54	+40.00(+1.62%)
Apr 19, 2016	2560	2560	2440	2464	64	-64.00(-2.53%)
Apr 18, 2016	2400	2560	2400	2528	136	+64.00(+2.60%)
Apr 15, 2016	2520	2592	2464	2464	123	-88.00(-3.45%)
Apr 14, 2016	2472	2560	2416	2552	89	+80.00(+3.24%)
Apr 13, 2016	2416	2520	2392	2472	33	+56.00(+2.32%)
Apr 12, 2016	2432	2447	2376	2416	59	-48.00(-1.95%)
Apr 11, 2016	2336	2568	2336	2464	161	+104.00(+4.41%)
Apr 08, 2016	2368	2488	2336	2360	145	-8.00(-0.34%)
Apr 07, 2016	2400	2440	2360	2368	117	-40.00(-1.66%)
Apr 06, 2016	2480	2488	2408	2408	146	-72.00(-2.90%)
Apr 05, 2016	2600	2600	2480	2480	129	-120.00(-4.62%)
Apr 04, 2016	2664	2719	2504	2600	148	-112.00(-4.13%)
Apr 01, 2016	2712	2800	2688	2712	147	-40.00(-1.45%)
Mar 31, 2016	2896	2920	2744	2752	68	-128.00(-4.44%)
Mar 30, 2016	2880	2896	2720	2880	47	+0.00(+0.00%)
Mar 29, 2016	2728	2928	2680	2880	129	+132.00(+4.80%)
Mar 28, 2016	2800	2832	2720	2748	98	-68.00(-2.41%)
Mar 24, 2016	2944	2816	2816	2816	79	-116.00(-3.96%)
Mar 23, 2016	2960	2990	2816	2932	162	-52.00(-1.74%)
Mar 22, 2016	2912	2992	2808	2984	221	+128.00(+4.48%)
Mar 21, 2016	2696	2904	2648	2856	295	+152.00(+5.62%)
Mar 18, 2016	2488	2787	2440	2704	346	+224.00(+9.03%)
Mar 17, 2016	2440	2480	2369	2480	130	+24.00(+0.98%)
Mar 16, 2016	2368	2456	2296	2456	123	+80.00(+3.37%)
Mar 15, 2016	2392	2458	2368	2376	105	-64.00(-2.62%)
Mar 14, 2016	2424	2464	2384	2440	75	-8.00(-0.33%)
Mar 11, 2016	2400	2468	2360	2448	151	+48.00(+2.00%)
Mar 10, 2016	2472	2472	2360	2400	53	-56.00(-2.28%)
Mar 09, 2016	2400	2456	2368	2456	72	+88.00(+3.72%)
Mar 08, 2016	2424	2488	2294	2368	259	-40.00(-1.66%)
Mar 07, 2016	2328	2472	2328	2408	179	+80.00(+3.44%)
Mar 04, 2016	2224	2400	2224	2328	195	+72.00(+3.19%)
Mar 03, 2016	2256	2336	2184	2256	111	+8.00(+0.36%)
Mar 02, 2016	2240	2288	2104	2248	109	+16.00(+0.72%)
Mar 01, 2016	2328	2328	2224	2232	210	-64.00(-2.79%)
Feb 29, 2016	2208	2342	2200	2296	137	+64.00(+2.87%)
Feb 26, 2016	2224	2296	2128	2232	129	+0.00(+0.00%)
Feb 25, 2016	2160	2272	2136	2232	81	+56.00(+2.57%)
Feb 24, 2016	2032	2184	1968	2176	142	+112.00(+5.43%)
Feb 23, 2016	2080	2096	2056	2064	98	-24.00(-1.15%)
Feb 22, 2016	2080	2192	2080	2088	97	+24.00(+1.16%)
Feb 19, 2016	2176	2200	2000	2064	297	-136.00(-6.18%)
Feb 18, 2016	2264	2298	2160	2200	151	-88.00(-3.85%)
Feb 17, 2016	2352	2376	2240	2288	181	-80.00(-3.38%)
Feb 16, 2016	2240	2384	2240	2368	128	+120.00(+5.34%)
Feb 12, 2016	2216	2248	2248	2248	105	+48.00(+2.18%)
Feb 11, 2016	2016	2360	2016	2200	273	-32.00(-1.43%)
Feb 10, 2016	2224	2264	2208	2232	139	+8.00(+0.36%)
Feb 09, 2016	2240	2376	2208	2224	125	-104.00(-4.47%)
Feb 08, 2016	2400	2460	2320	2328	124	-88.00(-3.64%)
Feb 05, 2016	2496	2520	2408	2416	61	-88.00(-3.51%)
Feb 04, 2016	2472	2520	2448	2504	32	+0.00(+0.00%)
Feb 03, 2016	2536	2536	2472	2504	50	-32.00(-1.26%)
Feb 02, 2016	2488	2542	2440	2536	79	+8.00(+0.32%)
Feb 01, 2016	2552	2552	2480	2528	48	-32.00(-1.25%)
Jan 29, 2016	2456	2560	2456	2560	71	+104.00(+4.23%)
Jan 28, 2016	2408	2508	2317	2456	48	+48.00(+1.99%)
Jan 27, 2016	2504	2560	2392	2408	107	-152.00(-5.94%)
Jan 26, 2016	2552	2568	2464	2560	172	+80.00(+3.23%)
Jan 25, 2016	2408	2520	2400	2480	53	+32.00(+1.31%)
Jan 22, 2016	2432	2480	2312	2448	83	+48.00(+2.00%)
Jan 21, 2016	2480	2496	2360	2400	122	-56.00(-2.28%)
Jan 20, 2016	2344	2464	2224	2456	187	+88.00(+3.72%)
Jan 19, 2016	2400	2448	2320	2368	145	+48.00(+2.07%)
Jan 15, 2016	2360	2320	2320	2320	218	-40.00(-1.69%)
Jan 14, 2016	2184	2432	2112	2360	265	+232.00(+10.90%)
Jan 13, 2016	2232	2288	2112	2128	187	-112.00(-5.00%)
Jan 12, 2016	2400	2466	2224	2240	207	-88.00(-3.78%)
Jan 11, 2016	2400	2400	2184	2328	231	-56.00(-2.35%)
Jan 08, 2016	2280	2399	2280	2384	228	-8.00(-0.33%)
Jan 07, 2016	2440	2488	2360	2392	289	-120.00(-4.78%)
Jan 06, 2016	2584	2656	2456	2512	231	-64.00(-2.48%)
Jan 05, 2016	2536	2624	2448	2576	118	+88.00(+3.54%)
Jan 04, 2016	2536	2576	2432	2488	207	-104.00(-4.01%)
Dec 31, 2015	2528	2592	2592	2592	185	+72.00(+2.86%)
Dec 30, 2015	2536	2616	2512	2520	171	-72.00(-2.78%)
Dec 29, 2015	2688	2688	2528	2592	155	-72.00(-2.70%)
Dec 28, 2015	2600	2704	2576	2664	185	+64.00(+2.46%)
Dec 24, 2015	2624	2600	2600	2600	58	+24.00(+0.93%)
Dec 23, 2015	2752	2752	2528	2576	212	+24.00(+0.94%)
Dec 22, 2015	2416	2560	2392	2552	221	+160.00(+6.69%)
Dec 21, 2015	2640	2680	2320	2392	610	-248.00(-9.39%)
Dec 18, 2015	2800	2864	2480	2640	569	-192.00(-6.78%)
Dec 17, 2015	2736	2944	2600	2832	318	+56.00(+2.02%)
Dec 16, 2015	3136	3136	2592	2776	841	-368.00(-11.70%)
Dec 15, 2015	3200	3408	2952	3144	2,194	+248.00(+8.56%)
Dec 14, 2015	2688	3096	2664	2896	770	+208.00(+7.74%)
Dec 11, 2015	2552	2856	2504	2688	658	+136.00(+5.33%)
Dec 10, 2015	2472	2584	2456	2552	271	+56.00(+2.24%)
Dec 09, 2015	2520	2549	2416	2496	290	-24.00(-0.95%)
Dec 08, 2015	2448	2616	2408	2520	308	+24.00(+0.96%)
Dec 07, 2015	2568	2616	2407	2496	355	-88.00(-3.41%)
Dec 04, 2015	2736	2736	2400	2584	656	-128.00(-4.72%)
Dec 03, 2015	2688	2752	2600	2712	770	+68.00(+2.57%)
Dec 02, 2015	2488	2784	2448	2644	1,343	+204.00(+8.36%)
Dec 01, 2015	2440	2472	2344	2440	287	+40.00(+1.67%)
Nov 30, 2015	2400	2424	2368	2400	309	+0.00(+0.00%)
Nov 27, 2015	2392	2408	2320	2400	161	-16.00(-0.66%)
Nov 25, 2015	2384	2416	2416	2416	864	-8.00(-0.33%)
Nov 24, 2015	2560	2560	2344	2424	1,031	-120.00(-4.72%)
Nov 23, 2015	3120	3120	2328	2544	2,941	-872.00(-25.53%)
Nov 20, 2015	3712	3712	3296	3416	654	-104.00(-2.95%)
Nov 19, 2015	2984	3520	2983	3520	824	+568.00(+19.24%)
Nov 18, 2015	2872	3000	2840	2952	286	+96.00(+3.36%)
Nov 17, 2015	2992	3048	2800	2856	386	-176.00(-5.80%)
Nov 16, 2015	3128	3232	3008	3032	246	-160.00(-5.01%)
Nov 13, 2015	3200	3247	3072	3192	305	+56.00(+1.79%)
Nov 12, 2015	3024	3440	2984	3136	345	+64.00(+2.08%)
Nov 11, 2015	3128	3128	2992	3072	385	-72.00(-2.29%)
Nov 10, 2015	3192	3232	3056	3144	373	-64.00(-2.00%)
Nov 09, 2015	3280	3304	3096	3208	498	-128.00(-3.84%)
Nov 06, 2015	3320	3360	3144	3336	636	-64.00(-1.88%)
Nov 05, 2015	3456	3456	3160	3400	781	-112.00(-3.19%)
Nov 04, 2015	3640	3808	3304	3512	1,528	+0.00(+0.00%)
Nov 03, 2015	3528	3904	3456	3512	3,215	+152.00(+4.52%)
Nov 02, 2015	2856	3645	2856	3360	3,968	+608.00(+22.09%)
Oct 30, 2015	2704	3056	2624	2752	6,251	+192.00(+7.50%)
Oct 29, 2015	5504	5568	2192	2560	14,973	-3064.00(-54.48%)
Oct 28, 2015	5680	5744	5328	5624	491	-72.00(-1.26%)
Oct 27, 2015	5840	5920	5648	5696	331	-224.00(-3.78%)
Oct 26, 2015	6128	6544	5648	5920	526	-160.00(-2.63%)
Oct 23, 2015	5840	6200	5777	6080	368	+336.00(+5.85%)
Oct 22, 2015	6296	6352	5672	5744	565	-374.24(-6.12%)
Oct 21, 2015	6528	6568	5904	6118	498	-409.76(-6.28%)
Oct 20, 2015	7000	7056	6480	6528	328	-528.00(-7.48%)
Oct 19, 2015	6504	7760	6424	7056	1,228	+504.00(+7.69%)
Oct 16, 2015	6400	6792	6312	6552	532	+152.00(+2.38%)
Oct 15, 2015	5864	6400	5736	6400	442	+616.00(+10.65%)
Oct 14, 2015	6392	6392	5720	5784	568	-616.00(-9.62%)
Oct 13, 2015	6416	6896	6240	6400	674	-16.00(-0.25%)
Oct 12, 2015	6864	7280	6048	6416	1,543	-296.00(-4.41%)
Oct 09, 2015	5600	6864	5400	6712	1,994	+1112.00(+19.86%)
Oct 08, 2015	4880	5600	4800	5600	989	+832.00(+17.45%)
Oct 07, 2015	4880	5000	4512	4768	249	-80.00(-1.65%)
Oct 06, 2015	5000	5072	4784	4848	289	+104.00(+2.19%)
Oct 05, 2015	4160	4809	4143	4744	375	+576.00(+13.82%)
Oct 02, 2015	3808	4200	3736	4168	359	+240.00(+6.11%)
Oct 01, 2015	4056	4096	3840	3928	265	-168.00(-4.10%)
Sep 30, 2015	4152	4335	4048	4096	144	-8.00(-0.19%)
Sep 29, 2015	4200	4528	4096	4104	273	-96.00(-2.29%)
Sep 28, 2015	4712	4712	4120	4200	289	-464.00(-9.95%)
Sep 25, 2015	4792	4792	4576	4664	178	-96.00(-2.02%)
Sep 24, 2015	4936	4984	4584	4760	312	-152.00(-3.09%)
Sep 23, 2015	4616	5016	4520	4912	468	+248.00(+5.32%)
Sep 22, 2015	4688	4800	4472	4664	373	-136.00(-2.83%)
Sep 21, 2015	5200	5280	4648	4800	874	-48.00(-0.99%)
Sep 18, 2015	4120	4864	4080	4848	981	+688.00(+16.54%)
Sep 17, 2015	4032	4216	3792	4160	252	+336.00(+8.79%)
Sep 16, 2015	3864	3880	3720	3824	111	-72.00(-1.85%)
Sep 15, 2015	4024	4080	3696	3896	296	-16.00(-0.41%)
Sep 14, 2015	3472	4344	3472	3912	1,067	+464.00(+13.46%)
Sep 11, 2015	3160	3568	3144	3448	758	+288.00(+9.11%)
Sep 10, 2015	2800	3200	2800	3160	373	+376.00(+13.51%)
Sep 09, 2015	2824	2872	2741	2784	38	-36.00(-1.28%)
Sep 08, 2015	2784	2912	2768	2820	93	+52.00(+1.88%)
Sep 04, 2015	2648	2768	2768	2768	48	+40.00(+1.47%)
Sep 03, 2015	2768	2784	2696	2728	31	-48.00(-1.73%)
Sep 02, 2015	2808	2880	2688	2776	96	-40.00(-1.42%)
Sep 01, 2015	2816	2936	2720	2816	142	-40.00(-1.40%)
Aug 31, 2015	2800	2904	2744	2856	177	+88.00(+3.18%)
Aug 28, 2015	2696	2800	2600	2768	129	+72.00(+2.67%)
Aug 27, 2015	2592	2776	2528	2696	77	+136.00(+5.31%)
Aug 26, 2015	2568	2576	2488	2560	56	-8.00(-0.31%)
Aug 25, 2015	2512	2568	2480	2568	92	+128.00(+5.25%)
Aug 24, 2015	2424	2552	2312	2440	102	-136.00(-5.28%)
Aug 21, 2015	2560	2624	2440	2576	145	-16.00(-0.62%)
Aug 20, 2015	2624	2624	2560	2592	84	-8.00(-0.31%)
Aug 19, 2015	2640	2704	2534	2600	103	-40.00(-1.52%)
Aug 18, 2015	2800	2800	2592	2640	176	+0.00(+0.00%)
Aug 17, 2015	2664	2688	2528	2640	89	-48.00(-1.79%)
Aug 14, 2015	2680	2784	2624	2688	145	+0.00(+0.00%)
Aug 13, 2015	2568	2734	2520	2688	200	+120.00(+4.67%)
Aug 12, 2015	2384	2568	2320	2568	79	+216.00(+9.18%)
Aug 11, 2015	2176	2504	2176	2352	235	+160.00(+7.30%)
Aug 10, 2015	2136	2232	2136	2192	34	+48.00(+2.24%)
Aug 07, 2015	2048	2240	2040	2144	41	+88.00(+4.28%)
Aug 06, 2015	2088	2256	2024	2056	28	-31.92(-1.53%)
Aug 05, 2015	2024	2128	2000	2088	37	+71.92(+3.57%)
Aug 04, 2015	2000	2072	2000	2016	46	+16.00(+0.80%)

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.