Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		95.80	95.80	95.80	794	-1.51(-1.55%)
Jun 29, 2015	96.56	97.47	96.56	97.31	12,889	-2.35(-2.36%)
Jun 26, 2015	99.07	99.72	99.07	99.66	1,656	-0.18(-0.18%)
Jun 25, 2015	99.84	99.84	99.84	99.84	1,038	-1.56(-1.54%)
Jun 24, 2015	101.57	101.59	101.37	101.40	1,778	-1.50(-1.46%)
Jun 23, 2015	102.90	102.90	102.90	102.90	899	+1.90(+1.88%)
Jun 19, 2015		101.00	101.00	101.00	566	-1.27(-1.24%)
Jun 18, 2015	100.54	102.27	100.54	102.27	1,338	+1.90(+1.89%)
Jun 17, 2015	99.12	100.37	99.12	100.37	1,683	+0.36(+0.36%)
Jun 16, 2015	99.86	100.32	99.86	100.01	1,079	-0.52(-0.52%)
Jun 15, 2015	100.53	100.53	100.53	100.53	860	-0.84(-0.83%)
Jun 12, 2015	98.47	101.45	98.47	101.37	1,600	-1.39(-1.35%)
Jun 11, 2015	102.76	102.76	102.76	102.76	578	-0.36(-0.35%)
Jun 10, 2015	103.12	103.12	103.12	103.12	739	+1.13(+1.11%)
Jun 09, 2015	101.05	101.99	101.05	101.99	2,169	-0.27(-0.26%)
Jun 08, 2015	101.69	102.26	101.69	102.26	1,610	+1.38(+1.37%)
Jun 05, 2015		104.05	100.88	100.88	2,422	-3.17(-3.05%)
Jun 04, 2015	104.21	105.15	104.05	104.05	1,632	-0.86(-0.82%)
Jun 03, 2015	105.55	105.99	104.91	104.91	2,215	+0.28(+0.27%)
Jun 02, 2015	104.63	104.63	104.63	104.63	1,299	+1.32(+1.28%)
Jun 01, 2015	103.17	103.31	103.17	103.31	1,068	-0.02(-0.02%)
May 29, 2015	103.33	103.33	103.33	103.33	1,465	-0.87(-0.83%)
May 28, 2015	104.01	104.33	104.01	104.20	1,677	+0.14(+0.13%)
May 27, 2015	103.21	104.06	103.21	104.06	1,940	+1.96(+1.92%)
May 26, 2015	102.10	102.10	102.10	102.10	941	-1.97(-1.89%)
May 22, 2015		104.07	104.07	104.07	0	-0.98(-0.93%)
May 21, 2015	104.36	105.05	104.36	105.05	1,759	+0.25(+0.24%)
May 20, 2015	104.41	104.80	104.36	104.80	1,292	+0.26(+0.25%)
May 19, 2015	104.54	104.54	104.54	104.54	6,199	-0.72(-0.69%)
May 18, 2015	105.26	105.26	105.26	105.26	837	+0.25(+0.24%)
May 15, 2015	105.01	105.01	105.01	105.01	880	+0.63(+0.60%)
May 14, 2015	103.89	104.38	103.89	104.38	968	+1.29(+1.25%)
May 13, 2015	102.47	103.09	102.47	103.09	1,296	+0.19(+0.18%)
May 11, 2015		102.90	102.90	102.90	675	-0.71(-0.69%)
May 08, 2015	104.37	104.37	103.61	103.61	1,221	+1.55(+1.52%)
May 07, 2015	102.45	102.45	102.06	102.06	1,134	-0.50(-0.49%)
May 06, 2015	103.05	103.05	102.01	102.56	1,348	+1.71(+1.70%)
May 05, 2015	100.74	101.00	100.74	100.85	1,255	-1.23(-1.20%)
May 04, 2015	102.58	102.58	102.08	102.08	1,350	+0.84(+0.83%)
May 01, 2015	100.79	101.24	100.79	101.24	947	+0.30(+0.30%)
Apr 30, 2015	100.82	101.00	100.82	100.94	1,259	+0.82(+0.82%)
Apr 29, 2015	100.31	100.31	99.51	100.12	1,259	-0.10(-0.10%)
Apr 28, 2015	100.01	100.54	100.01	100.22	1,494	-0.72(-0.71%)
Apr 24, 2015		100.94	100.94	100.94	469	+1.49(+1.49%)
Apr 23, 2015	99.16	99.53	99.16	99.45	902	+0.01(+0.01%)
Apr 22, 2015	99.47	99.47	99.27	99.44	1,232	-0.52(-0.52%)
Apr 21, 2015	99.96	99.96	99.96	99.96	1,098	+1.30(+1.32%)
Apr 20, 2015	99.19	99.19	98.66	98.66	2,568	-0.14(-0.14%)
Apr 17, 2015	98.68	98.81	98.56	98.80	1,436	-2.03(-2.01%)
Apr 16, 2015	100.12	100.83	99.70	100.83	1,696	+0.82(+0.82%)
Apr 15, 2015	99.30	100.01	99.30	100.01	1,987	+0.50(+0.50%)
Apr 14, 2015	99.62	99.91	99.51	99.51	6,147	+0.76(+0.77%)
Apr 13, 2015	99.51	99.51	98.75	98.75	1,639	-2.14(-2.12%)
Apr 10, 2015	100.89	100.89	100.89	100.89	1,067	+1.03(+1.03%)
Apr 09, 2015	99.86	99.86	99.86	99.86	1,215	-0.20(-0.20%)
Apr 08, 2015	99.67	100.31	99.67	100.06	1,724	-0.24(-0.24%)
Apr 07, 2015	99.67	100.30	99.67	100.30	62,469	+0.00(+0.00%)
Apr 06, 2015	100.30	100.30	100.30	100.30	1,184	+1.43(+1.45%)
Apr 02, 2015		98.87	98.87	98.87	0	+1.23(+1.26%)
Apr 01, 2015	97.20	97.64	97.20	97.64	1,798	+0.03(+0.03%)
Mar 31, 2015	97.46	97.78	97.46	97.61	9,701	-0.09(-0.10%)
Mar 30, 2015	97.68	98.07	97.68	97.71	1,157	+0.60(+0.62%)
Mar 27, 2015	97.10	97.30	97.09	97.11	5,018	+0.26(+0.27%)
Mar 26, 2015	96.73	96.85	96.71	96.85	1,737	-2.63(-2.64%)
Mar 25, 2015	99.83	99.83	99.26	99.48	1,907	-1.55(-1.53%)
Mar 24, 2015	100.87	101.03	100.74	101.03	2,040	+1.01(+1.01%)
Mar 23, 2015	100.20	100.37	100.02	100.02	5,178	-0.33(-0.33%)
Mar 20, 2015	100.37	101.03	100.35	100.35	3,350	+1.19(+1.20%)
Mar 19, 2015	99.19	99.19	99.16	99.16	1,082	-1.81(-1.79%)
Mar 18, 2015	100.65	101.10	100.64	100.97	1,836	+2.05(+2.07%)
Mar 17, 2015	98.36	99.07	98.36	98.92	1,117	-0.18(-0.18%)
Mar 16, 2015	99.05	99.10	99.05	99.10	1,336	+1.56(+1.60%)
Mar 13, 2015	97.89	97.89	97.54	97.54	1,825	-0.60(-0.61%)
Mar 12, 2015	98.48	98.48	98.14	98.14	1,074	+1.67(+1.73%)
Mar 11, 2015	96.90	96.90	96.31	96.47	2,338	-0.21(-0.22%)
Mar 10, 2015	97.57	97.76	96.56	96.68	2,835	-2.09(-2.11%)
Mar 09, 2015	99.17	99.17	98.77	98.77	2,003	-0.29(-0.30%)
Mar 06, 2015	99.21	99.21	98.74	99.06	2,066	-1.47(-1.46%)
Mar 05, 2015	100.97	101.03	100.53	100.53	2,391	+0.43(+0.42%)
Mar 04, 2015	99.63	100.17	99.63	100.10	4,214	+0.45(+0.45%)
Mar 03, 2015		100.36	99.65	99.65	3,146	-0.79(-0.79%)
Mar 02, 2015	100.15	100.54	100.01	100.44	2,958	-0.36(-0.36%)
Feb 27, 2015	100.84	101.01	100.80	100.80	3,361	+0.01(+0.01%)
Feb 26, 2015	100.56	100.95	100.56	100.79	3,151	-0.45(-0.44%)
Feb 25, 2015	101.63	101.63	100.94	101.24	2,730	-0.45(-0.44%)
Feb 24, 2015	101.69	101.69	101.27	101.69	1,606	+0.47(+0.46%)
Feb 23, 2015	101.28	101.41	100.97	101.22	4,536	+0.77(+0.77%)
Feb 20, 2015	100.10	100.55	100.10	100.45	2,140	+0.62(+0.62%)
Feb 19, 2015	100.34	100.34	99.83	99.83	1,439	+0.50(+0.50%)
Feb 18, 2015	99.05	99.33	99.05	99.33	1,929	-0.02(-0.02%)
Feb 17, 2015	99.23	99.55	99.23	99.35	2,896	+0.07(+0.07%)
Feb 13, 2015		99.28	99.28	99.28	0	-1.21(-1.20%)
Feb 12, 2015	100.49	100.49	100.20	100.49	1,305	+1.60(+1.62%)
Feb 11, 2015	98.96	99.28	98.89	98.89	2,443	-0.29(-0.29%)
Feb 10, 2015	99.24	99.24	99.02	99.18	2,981	+1.16(+1.19%)
Feb 09, 2015	98.37	98.37	97.91	98.02	1,270	-0.61(-0.62%)
Feb 06, 2015	98.32	98.67	98.32	98.63	1,905	-2.60(-2.57%)
Feb 05, 2015	101.23	101.23	101.23	101.23	1,188	+1.29(+1.29%)
Feb 04, 2015	100.28	100.28	99.94	99.94	1,546	-0.58(-0.58%)
Feb 03, 2015	99.98	100.52	99.98	100.52	2,200	+2.10(+2.13%)
Feb 02, 2015	98.72	98.86	98.42	98.42	2,696	-1.49(-1.49%)
Jan 30, 2015	100.16	100.16	99.29	99.91	1,930	-0.52(-0.52%)
Jan 29, 2015	101.02	101.16	100.28	100.43	3,432	+1.40(+1.41%)
Jan 28, 2015	100.03	100.52	99.03	99.03	2,569	-0.18(-0.18%)
Jan 27, 2015	99.87	99.88	99.21	99.21	1,836	-0.56(-0.56%)
Jan 26, 2015	98.92	100.83	98.92	99.77	2,007	+1.67(+1.70%)
Jan 23, 2015	98.50	99.19	98.10	98.10	3,901	-1.31(-1.32%)
Jan 22, 2015	99.48	99.48	98.95	99.41	2,017	-0.58(-0.58%)
Jan 21, 2015	99.55	100.04	99.55	99.99	3,457	+0.77(+0.78%)
Jan 20, 2015	99.30	99.55	98.99	99.22	64,442	+2.00(+2.06%)
Jan 16, 2015		97.22	97.22	97.22	0	+1.67(+1.75%)
Jan 15, 2015	95.54	95.55	95.31	95.55	2,406	-0.14(-0.15%)
Jan 14, 2015	96.02	96.02	95.52	95.69	1,701	-0.36(-0.37%)
Jan 13, 2015				96.05	3,195	+0.00(+0.00%)
Jan 12, 2015	95.03	96.06	95.03	96.05	2,821	+1.98(+2.10%)
Jan 09, 2015	94.24	94.25	94.05	94.07	3,086	-2.03(-2.11%)
Jan 08, 2015	95.51	96.33	95.51	96.10	5,905	+2.14(+2.28%)
Jan 07, 2015	93.96	94.20	93.85	93.96	3,700	+0.46(+0.49%)
Jan 06, 2015	94.81	94.82	93.50	93.50	9,336	-0.75(-0.80%)
Jan 05, 2015	94.84	94.84	93.90	94.25	8,761	-2.90(-2.99%)
Jan 02, 2015	97.82	97.82	97.15	97.15	1,600	-0.78(-0.80%)
Dec 31, 2014		97.94	97.94	97.94	0	-0.30(-0.30%)
Dec 30, 2014	98.17	98.23	98.12	98.23	3,177	-0.76(-0.77%)
Dec 29, 2014	98.82	99.20	98.82	98.99	5,014	-0.31(-0.31%)
Dec 26, 2014	99.49	99.50	99.28	99.30	1,794	-0.06(-0.06%)
Dec 24, 2014		99.36	99.36	99.36	0	+0.40(+0.40%)
Dec 23, 2014	99.11	99.33	98.96	98.96	1,511	+0.67(+0.68%)
Dec 22, 2014	98.29	98.74	98.29	98.29	3,078	+0.22(+0.22%)
Dec 19, 2014	98.23	98.23	98.07	98.07	1,403	+0.84(+0.86%)
Dec 18, 2014	97.50	97.74	97.23	97.23	2,343	+1.37(+1.43%)
Dec 17, 2014	96.33	96.65	95.54	95.86	11,380	-0.70(-0.72%)
Dec 16, 2014		97.12		96.56	2,858	+1.21(+1.27%)
Dec 15, 2014	96.53	96.58	95.35	95.35	5,328	-1.93(-1.98%)
Dec 12, 2014	97.86	98.40	96.99	97.28	28,816	-0.66(-0.67%)
Dec 11, 2014	98.17	98.27	97.74	97.94	9,710	-0.49(-0.50%)
Dec 10, 2014	98.36	98.47	98.36	98.43	2,293	+0.14(+0.14%)
Dec 09, 2014	98.19	98.29	98.02	98.29	1,797	-1.28(-1.29%)
Dec 08, 2014	99.85	100.04	99.45	99.57	2,608	+0.72(+0.73%)
Dec 05, 2014	98.97	100.34	98.75	98.84	7,499	-0.75(-0.75%)
Dec 04, 2014	99.71	99.96	99.51	99.59	2,649	+0.84(+0.85%)
Dec 03, 2014	99.28	99.28	98.59	98.75	2,534	-1.04(-1.04%)
Dec 02, 2014	99.86	100.02	99.79	99.79	1,661	-0.61(-0.61%)
Dec 01, 2014	100.45	100.45	100.40	100.40	1,112	-0.13(-0.13%)
Nov 28, 2014	100.25	100.53	100.25	100.53	976	+0.56(+0.56%)
Nov 26, 2014		99.97	99.97	99.97	0	+0.39(+0.39%)
Nov 25, 2014	99.56	99.58	99.56	99.58	1,510	+0.81(+0.83%)
Nov 24, 2014	99.21	99.26	98.47	98.77	6,802	+1.33(+1.36%)
Nov 21, 2014	97.51	97.55	97.33	97.44	4,288	-1.37(-1.39%)
Nov 20, 2014	98.77	98.81	98.77	98.81	1,478	-0.34(-0.34%)
Nov 19, 2014	99.02	99.49	98.94	99.15	2,251	-0.59(-0.59%)
Nov 18, 2014	99.65	99.74	99.65	99.74	2,258	+1.16(+1.18%)
Nov 17, 2014	98.73	98.73	98.58	98.58	1,898	+0.07(+0.07%)
Nov 14, 2014	98.24	98.51	98.24	98.51	2,109	+1.57(+1.62%)
Nov 13, 2014	96.37	97.27	96.37	96.94	5,233	-0.69(-0.71%)
Nov 12, 2014	97.71	97.71	97.51	97.63	2,492	-0.90(-0.91%)
Nov 11, 2014	97.95	98.53	97.95	98.53	2,587	+2.09(+2.16%)
Nov 10, 2014	96.36	96.44	96.18	96.44	1,977	+1.13(+1.19%)
Nov 07, 2014	95.45	95.45	95.30	95.31	2,058	-0.79(-0.82%)
Nov 06, 2014	96.68	96.68	95.97	96.10	1,552	-0.13(-0.13%)
Nov 05, 2014	96.20	96.23	96.20	96.23	1,252	-0.39(-0.40%)
Nov 04, 2014	95.94	96.70	95.94	96.62	3,427	+0.48(+0.50%)
Nov 03, 2014	95.75	96.15	95.75	96.14	3,449	+0.21(+0.22%)
Oct 31, 2014	95.32	96.18	95.32	95.93	10,449	+0.08(+0.08%)
Oct 30, 2014	95.44	96.10	95.44	95.86	3,685	+1.37(+1.44%)
Oct 29, 2014	95.65	95.65	94.49	94.49	4,051	-0.47(-0.50%)
Oct 28, 2014	94.75	95.09	94.75	94.96	2,805	+0.68(+0.72%)
Oct 27, 2014	93.33	94.28	93.90	94.28	3,636	+0.38(+0.40%)
Oct 24, 2014	93.51	93.90	93.51	93.90	3,521	-0.15(-0.16%)
Oct 23, 2014	94.14	94.14	93.74	94.05	3,336	+0.54(+0.58%)
Oct 22, 2014	93.75	93.81	93.51	93.51	1,466	-0.83(-0.88%)
Oct 21, 2014	94.14	94.34	94.14	94.34	1,721	+0.68(+0.73%)
Oct 20, 2014	93.19	93.83	93.19	93.66	3,855	+1.21(+1.31%)
Oct 17, 2014	92.20	92.97	92.20	92.45	4,768	+1.70(+1.87%)
Oct 16, 2014	89.82	91.18	89.82	90.75	5,373	-0.55(-0.60%)
Oct 15, 2014	91.40	91.40	90.48	91.30	3,820	-0.51(-0.56%)
Oct 14, 2014	92.06	92.06	91.81	91.81	2,345	+0.15(+0.16%)
Oct 13, 2014	92.54	92.54	91.66	91.66	4,828	+0.50(+0.55%)
Oct 10, 2014	91.43	91.80	91.12	91.16	3,547	-0.79(-0.86%)
Oct 09, 2014	92.89	92.89	91.95	91.95	2,040	-2.29(-2.43%)
Oct 08, 2014	92.76	94.37	92.76	94.24	2,977	+1.05(+1.13%)
Oct 07, 2014	93.44	93.44	93.15	93.19	2,381	-2.17(-2.28%)
Oct 06, 2014	94.79	95.36	94.65	95.36	3,237	+1.43(+1.52%)
Oct 03, 2014	93.90	94.11	93.90	93.93	5,360	-0.95(-1.00%)
Oct 02, 2014	95.70	95.70	94.62	94.88	1,693	-2.17(-2.24%)
Oct 01, 2014	97.12	97.12	96.95	97.05	2,311	-0.50(-0.51%)
Sep 30, 2014	97.50	98.05	97.45	97.55	2,245	+0.19(+0.20%)
Sep 29, 2014	97.54	97.54	97.26	97.36	3,948	-0.13(-0.13%)
Sep 26, 2014	97.56	97.87	97.49	97.49	2,740	-0.85(-0.86%)
Sep 25, 2014	98.80	98.80	98.07	98.34	2,048	-0.98(-0.99%)
Sep 24, 2014	98.75	99.34	98.51	99.32	1,716	-1.10(-1.09%)
Sep 23, 2014	100.33	100.42	100.24	100.42	5,035	-0.57(-0.57%)
Sep 22, 2014	101.06	101.42	100.91	100.99	1,802	+1.24(+1.24%)
Sep 19, 2014	99.79	99.79	99.49	99.75	1,671	-1.05(-1.04%)
Sep 18, 2014	100.10	100.80	100.10	100.80	1,589	+1.55(+1.56%)
Sep 17, 2014	99.95	100.04	99.25	99.25	2,858	-0.14(-0.14%)
Sep 16, 2014	98.72	99.76	98.66	99.39	9,843	+0.57(+0.58%)
Sep 15, 2014	99.33	99.33	98.82	98.82	1,873	-0.52(-0.52%)
Sep 12, 2014	99.33	99.34	99.33	99.34	929	-0.24(-0.24%)
Sep 11, 2014	99.55	99.58	99.35	99.58	1,475	+1.78(+1.82%)
Sep 10, 2014	97.98	98.25	97.80	97.80	2,002	-1.13(-1.14%)
Sep 09, 2014	98.34	98.93	98.25	98.93	2,232	+0.57(+0.58%)
Sep 08, 2014	99.10	99.10	98.32	98.36	4,825	-0.99(-1.00%)
Sep 05, 2014		99.61	99.35	99.35	1,979	+0.10(+0.10%)
Sep 04, 2014	98.81	99.75	98.79	99.25	3,886	-0.96(-0.96%)
Sep 03, 2014	99.80	100.21	99.80	100.21	2,152	+0.65(+0.65%)
Sep 02, 2014	99.22	99.56	99.22	99.56	1,899	+1.59(+1.62%)
Aug 29, 2014		97.97	97.97	97.97	0	-0.12(-0.12%)
Aug 28, 2014	98.20	98.27	98.09	98.09	12,736	-0.37(-0.38%)
Aug 27, 2014	98.55	98.73	98.46	98.46	1,362	+0.71(+0.73%)
Aug 26, 2014	97.75	97.75	97.75	97.75	1,664	+0.74(+0.76%)
Aug 25, 2014		96.41	97.01	97.01	1,435	+0.60(+0.62%)
Aug 22, 2014		97.63	96.41	96.41	1,060	-1.22(-1.25%)
Aug 21, 2014		97.63	97.02	97.63	2,144	+0.94(+0.97%)
Aug 20, 2014	96.69	96.69	96.69	96.69	1,058	-1.55(-1.57%)
Aug 19, 2014	98.14	98.24	98.14	98.24	1,160	+0.68(+0.70%)
Aug 18, 2014	97.59	97.84	97.54	97.56	4,101	+0.62(+0.64%)
Aug 15, 2014	97.78	97.78	96.66	96.93	2,450	-0.32(-0.33%)
Aug 14, 2014	97.54	97.59	97.25	97.25	2,032	-0.63(-0.64%)
Aug 13, 2014		97.88	97.65	97.88	1,288	+0.23(+0.24%)
Aug 12, 2014	97.05	97.65	97.05	97.65	2,964	+0.35(+0.36%)
Aug 11, 2014	97.30	97.83	97.30	97.30	1,928	+0.47(+0.49%)
Aug 08, 2014	96.94	96.94	96.72	96.83	1,427	+0.08(+0.08%)
Aug 07, 2014	97.40	97.40	96.75	96.75	1,307	-1.34(-1.37%)
Aug 06, 2014	98.09	98.09	98.09	98.09	912	+0.82(+0.84%)
Aug 05, 2014	97.24	97.27	97.24	97.27	1,630	-0.74(-0.76%)
Aug 04, 2014	97.87	98.01	97.75	98.01	3,265	-0.87(-0.88%)
Aug 01, 2014	98.56	98.89	98.55	98.88	1,963	-0.69(-0.69%)
Jul 31, 2014	99.57	99.57	99.57	99.57	831	-0.95(-0.95%)
Jul 30, 2014	100.88	100.88	99.95	100.52	3,192	-0.56(-0.55%)
Jul 29, 2014	101.02	101.08	100.89	101.08	1,500	-1.16(-1.13%)
Jul 28, 2014	101.42	102.23	101.42	102.23	2,843	+0.86(+0.85%)
Jul 25, 2014	101.72	101.94	101.37	101.37	1,614	-1.54(-1.50%)
Jul 24, 2014	102.63	103.17	102.63	102.91	2,749	+0.54(+0.53%)
Jul 23, 2014	102.40	102.76	102.37	102.37	2,158	-0.34(-0.33%)
Jul 22, 2014	102.66	102.74	102.36	102.71	2,815	+0.09(+0.09%)
Jul 21, 2014	102.63	102.63	102.62	102.62	1,158	-0.45(-0.44%)
Jul 17, 2014		103.07	103.07	103.07	866	-0.84(-0.81%)
Jul 16, 2014	103.64	103.92	103.49	103.91	2,888	-0.57(-0.55%)
Jul 14, 2014		104.48	104.48	104.48	561	+0.06(+0.06%)
Jul 11, 2014	103.91	104.81	103.91	104.42	1,868	-0.13(-0.12%)
Jul 10, 2014	103.30	104.89	103.25	104.55	3,043	-2.81(-2.62%)
Jul 08, 2014		107.36	107.36	107.36	856	+0.30(+0.28%)
Jul 07, 2014	107.07	107.07	107.07	107.07	1,120	-0.32(-0.30%)
Jul 02, 2014		107.39	107.39	107.39	0	+0.39(+0.36%)

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.