Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	1020	1034	986.22	1001	187,417	-31.67(-3.07%)
Sep 29, 2016	992.55	1038	992.55	1033	239,398	+40.61(+4.09%)
Sep 28, 2016	1010	1030	989.57	992.18	183,699	-21.24(-2.10%)
Sep 27, 2016	1029	1037	1010	1013	166,273	-13.41(-1.31%)
Sep 26, 2016	1013	1030	1004	1027	181,010	+30.55(+3.07%)
Sep 23, 2016	980.26	997.13	972.85	996.28	150,950	+19.37(+1.98%)
Sep 22, 2016	1002	1003	975.04	976.90	223,550	-45.46(-4.45%)
Sep 21, 2016	1056	1069	1020	1022	247,028	-43.59(-4.09%)
Sep 20, 2016	1041	1067	1040	1066	125,085	+11.92(+1.13%)
Sep 19, 2016	1063	1072	1031	1054	190,150	-21.61(-2.01%)
Sep 16, 2016	1085	1095	1072	1076	174,485	+5.97(+0.56%)
Sep 15, 2016	1110	1113	1067	1070	219,918	-42.11(-3.79%)
Sep 14, 2016	1106	1119	1087	1112	244,825	+1.49(+0.13%)
Sep 13, 2016	1074	1129	1070	1110	348,038	+57.75(+5.49%)
Sep 12, 2016	1111	1116	1051	1053	314,561	-44.33(-4.04%)
Sep 09, 2016	1027	1097	1026	1097	391,370	+94.26(+9.40%)
Sep 08, 2016	1000	1012	997.39	1003	159,055	+4.47(+0.45%)
Sep 07, 2016	1019	1020	997.02	998.14	200,070	-17.51(-1.72%)
Sep 06, 2016	1009	1032	1008	1016	132,144	-3.73(-0.37%)
Sep 02, 2016	1032	1019	1019	1019	220,753	-30.55(-2.91%)
Sep 01, 2016	1050	1083	1042	1050	245,975	-2.23(-0.21%)
Aug 31, 2016	1039	1069	1036	1052	238,514	+17.51(+1.69%)
Aug 30, 2016	1037	1049	1029	1035	173,683	-6.71(-0.64%)
Aug 29, 2016	1053	1053	1029	1041	146,877	-15.65(-1.48%)
Aug 26, 2016	1049	1076	1023	1057	308,046	+5.22(+0.50%)
Aug 25, 2016	1069	1069	1042	1052	232,462	-5.59(-0.53%)
Aug 24, 2016	1037	1065	1029	1057	227,395	+24.96(+2.42%)
Aug 23, 2016	1045	1045	1024	1032	163,806	-23.84(-2.26%)
Aug 22, 2016	1070	1078	1052	1056	150,428	-6.34(-0.60%)
Aug 19, 2016	1067	1080	1059	1063	145,205	+0.75(+0.07%)
Aug 18, 2016	1085	1086	1061	1062	150,666	-24.25(-2.23%)
Aug 17, 2016	1077	1105	1074	1086	179,671	+9.35(+0.87%)
Aug 16, 2016	1060	1080	1059	1077	141,138	+25.70(+2.45%)
Aug 15, 2016	1077	1077	1044	1051	143,129	-33.53(-3.09%)
Aug 12, 2016	1093	1099	1077	1085	135,139	-2.61(-0.24%)
Aug 11, 2016	1089	1101	1079	1087	115,035	-15.27(-1.39%)
Aug 10, 2016	1080	1112	1074	1102	165,855	+21.98(+2.03%)
Aug 09, 2016	1084	1086	1073	1080	87,020	-3.73(-0.34%)
Aug 08, 2016	1080	1089	1067	1084	93,612	+1.87(+0.17%)
Aug 05, 2016	1109	1119	1075	1082	188,777	-48.81(-4.32%)
Aug 04, 2016	1134	1139	1114	1131	187,716	-3.73(-0.33%)
Aug 03, 2016	1166	1174	1133	1135	148,358	-27.94(-2.40%)
Aug 02, 2016	1118	1173	1115	1163	244,404	+46.20(+4.14%)
Aug 01, 2016	1116	1136	1102	1117	207,068	-2.24(-0.20%)
Jul 29, 2016	1129	1148	1101	1119	231,373	-8.19(-0.73%)
Jul 28, 2016	1126	1134	1115	1127	112,635	+9.69(+0.87%)
Jul 27, 2016	1121	1140	1109	1117	169,641	-10.44(-0.93%)
Jul 26, 2016	1144	1152	1123	1128	158,666	-17.88(-1.56%)
Jul 25, 2016	1146	1157	1137	1146	129,153	+6.33(+0.56%)
Jul 22, 2016	1162	1169	1132	1139	138,430	-24.21(-2.08%)
Jul 21, 2016	1151	1172	1134	1164	147,383	+16.02(+1.40%)
Jul 20, 2016	1163	1182	1139	1148	145,512	-26.46(-2.25%)
Jul 19, 2016	1159	1182	1152	1174	178,819	+17.51(+1.51%)
Jul 18, 2016	1167	1171	1142	1156	113,200	-4.84(-0.42%)
Jul 15, 2016	1156	1173	1151	1161	125,734	-10.06(-0.86%)
Jul 14, 2016	1145	1172	1142	1171	140,689	-2.23(-0.19%)
Jul 13, 2016	1143	1183	1142	1174	194,801	+13.04(+1.12%)
Jul 12, 2016	1184	1188	1140	1161	205,663	-49.18(-4.07%)
Jul 11, 2016	1228	1231	1200	1210	155,167	-43.22(-3.45%)
Jul 08, 2016	1308	1347	1244	1253	248,693	-94.27(-7.00%)
Jul 07, 2016	1343	1373	1317	1347	159,227	-7.82(-0.58%)
Jul 06, 2016	1406	1415	1352	1355	196,767	-30.55(-2.20%)
Jul 05, 2016	1340	1407	1333	1386	198,759	+58.87(+4.44%)
Jul 01, 2016	1341	1327	1327	1327	164,899	-14.91(-1.11%)
Jun 30, 2016	1414	1434	1342	1342	259,771	-79.36(-5.58%)
Jun 29, 2016	1470	1478	1417	1421	198,280	-100.59(-6.61%)
Jun 28, 2016	1556	1560	1504	1522	190,181	-77.50(-4.85%)
Jun 27, 2016	1509	1619	1506	1599	348,241	+142.70(+9.80%)
Jun 24, 2016	1472	1484	1400	1456	318,614	+149.03(+11.40%)
Jun 23, 2016	1345	1348	1306	1307	163,973	-80.48(-5.80%)
Jun 22, 2016	1366	1393	1344	1388	170,357	+15.65(+1.14%)
Jun 21, 2016	1361	1398	1361	1372	96,064	+8.57(+0.63%)
Jun 20, 2016	1347	1364	1323	1364	141,890	-44.71(-3.17%)
Jun 17, 2016	1397	1424	1379	1408	134,180	+16.39(+1.18%)
Jun 16, 2016	1424	1453	1392	1392	186,216	+0.38(+0.03%)
Jun 15, 2016	1382	1396	1356	1392	120,052	-4.10(-0.29%)
Jun 14, 2016	1398	1425	1373	1396	141,434	+11.92(+0.86%)
Jun 13, 2016	1356	1391	1337	1384	136,891	+42.85(+3.20%)
Jun 10, 2016	1325	1353	1314	1341	148,929	+52.90(+4.11%)
Jun 09, 2016	1282	1301	1281	1288	106,770	+24.59(+1.95%)
Jun 08, 2016	1290	1291	1258	1263	103,194	-29.80(-2.30%)
Jun 07, 2016	1302	1314	1280	1293	100,937	-10.43(-0.80%)
Jun 06, 2016	1344	1346	1293	1304	108,499	-44.34(-3.29%)
Jun 03, 2016	1335	1381	1333	1348	153,067	+22.73(+1.72%)
Jun 02, 2016	1367	1370	1325	1325	86,292	-30.18(-2.23%)
Jun 01, 2016	1402	1405	1351	1355	95,458	-29.44(-2.13%)
May 31, 2016	1390	1403	1365	1385	115,341	-14.15(-1.01%)
May 27, 2016	1442	1399	1399	1399	85,976	-45.09(-3.12%)
May 26, 2016	1430	1452	1423	1444	77,891	+4.85(+0.34%)
May 25, 2016	1449	1458	1427	1439	99,391	-23.48(-1.61%)
May 24, 2016	1536	1536	1453	1463	155,761	-97.61(-6.26%)
May 23, 2016	1557	1567	1530	1560	83,339	+4.84(+0.31%)
May 20, 2016	1627	1627	1556	1556	146,040	-82.34(-5.03%)
May 19, 2016	1635	1679	1602	1638	148,855	+38.01(+2.38%)
May 18, 2016	1645	1647	1563	1600	171,781	-23.85(-1.47%)
May 17, 2016	1560	1644	1535	1624	163,483	+73.03(+4.71%)
May 16, 2016	1602	1602	1530	1551	110,679	-62.23(-3.86%)
May 13, 2016	1594	1623	1556	1613	122,739	+31.30(+1.98%)
May 12, 2016	1544	1617	1534	1582	125,198	+24.22(+1.56%)
May 11, 2016	1510	1559	1504	1557	101,317	+54.77(+3.64%)
May 10, 2016	1529	1554	1500	1503	99,538	-44.34(-2.87%)
May 09, 2016	1562	1573	1520	1547	95,810	-13.04(-0.84%)
May 06, 2016	1610	1620	1560	1560	114,089	-30.18(-1.90%)
May 05, 2016	1552	1596	1544	1590	109,879	+19.38(+1.23%)
May 04, 2016	1558	1584	1518	1571	139,867	+38.00(+2.48%)
May 03, 2016	1498	1560	1497	1533	143,326	+70.42(+4.82%)
May 02, 2016	1488	1513	1462	1462	100,797	-40.99(-2.73%)
Apr 29, 2016	1482	1531	1464	1503	127,695	+39.87(+2.72%)
Apr 28, 2016	1435	1474	1408	1463	129,393	+49.92(+3.53%)
Apr 27, 2016	1431	1449	1406	1414	98,773	-14.90(-1.04%)
Apr 26, 2016	1460	1478	1425	1428	98,212	-45.83(-3.11%)
Apr 25, 2016	1456	1492	1450	1474	86,408	+32.42(+2.25%)
Apr 22, 2016	1487	1488	1440	1442	122,764	-47.69(-3.20%)
Apr 21, 2016	1468	1500	1452	1490	101,847	+26.45(+1.81%)
Apr 20, 2016	1474	1488	1441	1463	84,825	-8.94(-0.61%)
Apr 19, 2016	1467	1492	1444	1472	120,423	-4.84(-0.33%)
Apr 18, 2016	1530	1534	1472	1477	90,958	-33.54(-2.22%)
Apr 15, 2016	1534	1535	1504	1510	91,813	-11.92(-0.78%)
Apr 14, 2016	1518	1534	1501	1522	98,396	+5.96(+0.39%)
Apr 13, 2016	1591	1596	1512	1516	151,101	-103.20(-6.37%)
Apr 12, 2016	1674	1691	1611	1620	112,586	-54.77(-3.27%)
Apr 11, 2016	1633	1676	1595	1674	123,411	+14.90(+0.90%)
Apr 08, 2016	1639	1682	1616	1659	115,527	-19.37(-1.15%)
Apr 07, 2016	1649	1704	1627	1679	121,824	+63.34(+3.92%)
Apr 06, 2016	1674	1687	1610	1616	134,393	-55.52(-3.32%)
Apr 05, 2016	1654	1676	1632	1671	141,460	+54.40(+3.37%)
Apr 04, 2016	1587	1622	1569	1617	93,898	+35.77(+2.26%)
Apr 01, 2016	1642	1648	1575	1581	160,259	-19.00(-1.19%)
Mar 31, 2016	1605	1612	1576	1600	143,744	-14.91(-0.92%)
Mar 30, 2016	1590	1625	1578	1615	146,294	-1.12(-0.07%)
Mar 29, 2016	1779	1788	1613	1616	155,674	-146.42(-8.31%)
Mar 28, 2016	1754	1798	1739	1762	86,489	-5.22(-0.30%)
Mar 24, 2016	1814	1768	1768	1768	120,591	-15.64(-0.88%)
Mar 23, 2016	1709	1786	1705	1783	142,065	+95.00(+5.63%)
Mar 22, 2016	1712	1725	1670	1688	101,298	+4.85(+0.29%)
Mar 21, 2016	1681	1698	1658	1683	106,704	+13.78(+0.83%)
Mar 18, 2016	1712	1716	1658	1670	133,924	-52.90(-3.07%)
Mar 17, 2016	1816	1836	1697	1722	127,729	-82.72(-4.58%)
Mar 16, 2016	1867	1867	1785	1805	92,715	-34.27(-1.86%)
Mar 15, 2016	1796	1852	1792	1839	98,816	+77.87(+4.42%)
Mar 14, 2016	1765	1786	1742	1762	97,625	+12.29(+0.70%)
Mar 11, 2016	1820	1829	1741	1749	112,413	-118.11(-6.32%)
Mar 10, 2016	1810	1925	1788	1867	137,960	+43.97(+2.41%)
Mar 09, 2016	1833	1861	1814	1823	101,104	-27.95(-1.51%)
Mar 08, 2016	1757	1857	1757	1851	144,371	+122.96(+7.11%)
Mar 07, 2016	1810	1812	1724	1728	126,462	-58.13(-3.25%)
Mar 04, 2016	1820	1839	1757	1787	123,607	-31.29(-1.72%)
Mar 03, 2016	1876	1881	1817	1818	127,567	-57.38(-3.06%)
Mar 02, 2016	1945	1955	1873	1875	72,508	-64.46(-3.32%)
Mar 01, 2016	2014	2047	1937	1940	99,536	-128.16(-6.20%)
Feb 29, 2016	2049	2068	1992	2068	84,997	+23.84(+1.17%)
Feb 26, 2016	2046	2071	2025	2044	99,922	-39.12(-1.88%)
Feb 25, 2016	2127	2154	2078	2083	74,821	-55.51(-2.60%)
Feb 24, 2016	2271	2313	2127	2139	147,910	-67.07(-3.04%)
Feb 23, 2016	2168	2209	2150	2206	83,763	+59.61(+2.78%)
Feb 22, 2016	2161	2168	2116	2146	87,409	-74.51(-3.36%)
Feb 19, 2016	2283	2311	2213	2221	95,835	-35.77(-1.59%)
Feb 18, 2016	2218	2282	2212	2256	98,902	+35.40(+1.59%)
Feb 17, 2016	2286	2287	2178	2221	144,423	-113.64(-4.87%)
Feb 16, 2016	2422	2464	2319	2335	116,694	-180.33(-7.17%)
Feb 12, 2016	2591	2515	2515	2515	87,342	-150.52(-5.65%)
Feb 11, 2016	2728	2757	2616	2665	133,507	+78.61(+3.04%)
Feb 10, 2016	2529	2594	2413	2587	108,720	+5.22(+0.20%)
Feb 09, 2016	2639	2645	2493	2582	104,720	+46.57(+1.84%)
Feb 08, 2016	2494	2644	2492	2535	118,833	+116.99(+4.84%)
Feb 05, 2016	2263	2421	2257	2418	117,771	+183.68(+8.22%)
Feb 04, 2016	2289	2289	2156	2234	120,382	-24.21(-1.07%)
Feb 03, 2016	2215	2414	2215	2259	109,420	-9.69(-0.43%)
Feb 02, 2016	2205	2300	2197	2268	105,452	+135.99(+6.38%)
Feb 01, 2016	2156	2208	2096	2132	124,791	+21.05(+1.00%)
Jan 29, 2016	2310	2313	2105	2111	191,854	-224.85(-9.63%)
Jan 28, 2016	2273	2368	2246	2336	109,124	-0.37(-0.02%)
Jan 27, 2016	2274	2375	2207	2336	106,473	+94.63(+4.22%)
Jan 26, 2016	2354	2378	2220	2242	126,565	-141.21(-5.93%)
Jan 25, 2016	2278	2402	2254	2383	105,251	+145.31(+6.49%)
Jan 22, 2016	2288	2326	2220	2238	125,357	-174.00(-7.21%)
Jan 21, 2016	2384	2453	2271	2412	150,143	+18.26(+0.76%)
Jan 20, 2016	2528	2698	2313	2393	169,352	-32.79(-1.35%)
Jan 19, 2016	2266	2498	2258	2426	155,968	+92.78(+3.98%)
Jan 15, 2016	2400	2333	2333	2333	159,319	+107.67(+4.84%)
Jan 14, 2016	2291	2406	2161	2226	163,578	-93.89(-4.05%)
Jan 13, 2016	2107	2367	2076	2320	159,765	+201.19(+9.50%)
Jan 12, 2016	2087	2228	2041	2118	130,164	-14.15(-0.66%)
Jan 11, 2016	2089	2205	2054	2133	122,823	+19.00(+0.90%)
Jan 08, 2016	1995	2122	1961	2114	130,605	+103.58(+5.15%)
Jan 07, 2016	1954	2017	1915	2010	128,747	+152.75(+8.22%)
Jan 06, 2016	1853	1887	1810	1857	97,134	+76.38(+4.29%)
Jan 05, 2016	1771	1813	1763	1781	94,442	-8.57(-0.48%)
Jan 04, 2016	1761	1830	1754	1790	135,870	+112.89(+6.73%)
Dec 31, 2015	1636	1677	1677	1677	86,054	+61.48(+3.81%)
Dec 30, 2015	1574	1615	1562	1615	76,073	+47.32(+3.02%)
Dec 29, 2015	1599	1617	1565	1568	69,150	-54.40(-3.35%)
Dec 28, 2015	1622	1663	1618	1622	83,657	+23.47(+1.47%)
Dec 24, 2015	1601	1599	1599	1599	33,931	-9.68(-0.60%)
Dec 23, 2015	1647	1655	1601	1608	92,789	-64.46(-3.85%)
Dec 22, 2015	1705	1743	1664	1673	77,532	-45.83(-2.67%)
Dec 21, 2015	1726	1756	1704	1719	71,956	-40.24(-2.29%)
Dec 18, 2015	1704	1759	1695	1759	104,286	+76.76(+4.56%)
Dec 17, 2015	1608	1692	1608	1682	101,834	+52.15(+3.20%)
Dec 16, 2015	1672	1702	1621	1630	100,933	-78.24(-4.58%)
Dec 15, 2015	1757	1762	1697	1708	76,458	-71.16(-4.00%)
Dec 14, 2015	1749	1824	1725	1779	118,065	+33.16(+1.90%)
Dec 11, 2015	1689	1764	1686	1746	101,804	+107.68(+6.57%)
Dec 10, 2015	1665	1674	1612	1639	79,107	-17.14(-1.04%)
Dec 09, 2015	1617	1674	1569	1656	106,938	+57.38(+3.59%)
Dec 08, 2015	1621	1639	1576	1598	123,238	+17.13(+1.08%)
Dec 07, 2015	1515	1595	1513	1581	104,227	+74.52(+4.95%)
Dec 04, 2015	1556	1566	1503	1507	138,766	-48.06(-3.09%)
Dec 03, 2015	1471	1574	1450	1555	145,580	+74.89(+5.06%)
Dec 02, 2015	1441	1487	1431	1480	129,128	+43.59(+3.03%)
Dec 01, 2015	1447	1472	1435	1436	86,095	-28.32(-1.93%)
Nov 30, 2015	1434	1467	1431	1465	76,477	+15.65(+1.08%)
Nov 27, 2015	1461	1474	1437	1449	48,559	-11.92(-0.82%)
Nov 25, 2015	1499	1461	1461	1461	141,924	-38.75(-2.58%)
Nov 24, 2015	1554	1565	1493	1500	98,390	-34.28(-2.23%)
Nov 23, 2015	1560	1561	1513	1534	80,976	-20.86(-1.34%)
Nov 20, 2015	1568	1573	1534	1555	75,968	-34.28(-2.16%)
Nov 19, 2015	1573	1599	1564	1589	70,203	+20.86(+1.33%)
Nov 18, 2015	1637	1655	1564	1568	98,606	-84.20(-5.10%)
Nov 17, 2015	1628	1658	1586	1652	93,923	+19.00(+1.16%)
Nov 16, 2015	1680	1706	1633	1633	76,417	-44.71(-2.66%)
Nov 13, 2015	1658	1693	1621	1678	116,482	+36.89(+2.25%)
Nov 12, 2015	1585	1647	1578	1641	117,008	+90.16(+5.81%)
Nov 11, 2015	1506	1553	1506	1551	65,889	+37.26(+2.46%)
Nov 10, 2015	1545	1559	1513	1514	88,035	-11.55(-0.76%)
Nov 09, 2015	1480	1546	1474	1525	114,772	+51.42(+3.49%)
Nov 06, 2015	1521	1549	1470	1474	103,712	-33.54(-2.22%)
Nov 05, 2015	1513	1556	1500	1507	114,678	-1.11(-0.07%)
Nov 04, 2015	1499	1534	1484	1509	107,993	+0.00(+0.00%)
Nov 03, 2015	1538	1547	1483	1509	125,491	-25.34(-1.65%)
Nov 02, 2015	1629	1630	1519	1534	185,902	-98.36(-6.03%)
Oct 30, 2015	1624	1645	1605	1632	111,299	+20.12(+1.25%)
Oct 29, 2015	1577	1625	1563	1612	123,207	+47.69(+3.05%)
Oct 28, 2015	1697	1706	1562	1564	203,652	-145.68(-8.52%)
Oct 27, 2015	1676	1742	1667	1710	99,479	+53.28(+3.22%)
Oct 26, 2015	1637	1665	1626	1657	70,505	+29.81(+1.83%)
Oct 23, 2015	1636	1676	1618	1627	127,329	-50.30(-3.00%)
Oct 22, 2015	1689	1721	1645	1677	133,623	-42.10(-2.45%)
Oct 21, 2015	1627	1724	1626	1719	138,538	+75.63(+4.60%)
Oct 20, 2015	1645	1666	1613	1644	87,425	+3.35(+0.20%)
Oct 19, 2015	1673	1682	1616	1640	93,948	-10.80(-0.65%)
Oct 16, 2015	1636	1692	1634	1651	118,044	+6.33(+0.38%)
Oct 15, 2015	1754	1779	1645	1645	130,195	-122.58(-6.94%)
Oct 14, 2015	1718	1777	1686	1768	131,058	+45.09(+2.62%)
Oct 13, 2015	1674	1722	1622	1722	129,149	+71.16(+4.31%)
Oct 12, 2015	1644	1674	1636	1651	76,105	+2.61(+0.16%)
Oct 09, 2015	1647	1661	1629	1649	107,619	-8.20(-0.49%)
Oct 08, 2015	1707	1726	1646	1657	131,393	-46.94(-2.76%)
Oct 07, 2015	1770	1791	1702	1704	135,256	-92.03(-5.12%)
Oct 06, 2015	1766	1831	1743	1796	96,944	+31.30(+1.77%)
Oct 05, 2015	1844	1849	1753	1765	111,179	-134.88(-7.10%)
Oct 02, 2015	2044	2089	1899	1899	117,200	-86.81(-4.37%)

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.