Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	57.65	58.43	56.82	58.07	1,486,109	+0.56(+0.97%)
Nov 27, 2015	57.43	57.73	56.51	57.51	1,870,758	+0.17(+0.30%)
Nov 25, 2015	55.65	57.34	57.34	57.34	1,741,000	+1.59(+2.85%)
Nov 24, 2015	54.55	56.12	54.07	55.75	2,246,714	+0.90(+1.64%)
Nov 23, 2015	54.65	55.36	54.06	54.85	1,871,257	+0.07(+0.13%)
Nov 20, 2015	55.94	56.10	54.53	54.78	1,817,858	-0.99(-1.78%)
Nov 19, 2015	56.55	57.28	54.67	55.77	1,744,264	-0.57(-1.01%)
Nov 18, 2015	55.20	56.96	54.27	56.34	2,797,339	+1.60(+2.92%)
Nov 17, 2015	52.00	55.04	51.99	54.74	2,730,312	+2.90(+5.59%)
Nov 16, 2015	50.67	51.98	50.56	51.84	1,972,234	+0.84(+1.65%)
Nov 13, 2015	50.48	52.03	50.28	51.00	1,667,880	+0.03(+0.06%)
Nov 12, 2015	51.74	52.18	50.09	50.97	1,964,177	-1.23(-2.36%)
Nov 11, 2015	52.33	52.92	51.57	52.20	1,123,264	-0.09(-0.17%)
Nov 10, 2015	52.00	52.98	51.30	52.29	2,671,735	-1.80(-3.33%)
Nov 09, 2015	55.17	55.18	53.08	54.09	1,768,709	-1.46(-2.63%)
Nov 06, 2015	50.60	55.83	50.51	55.55	5,236,970	+10.47(+23.23%)
Nov 05, 2015	46.79	46.86	44.41	45.08	2,522,722	-1.49(-3.20%)
Nov 04, 2015	45.86	47.05	45.27	46.57	1,717,710	+0.86(+1.88%)
Nov 03, 2015	44.94	46.28	44.60	45.71	3,059,139	+0.44(+0.97%)
Nov 02, 2015	44.13	45.60	43.96	45.27	1,222,679	+1.34(+3.05%)
Oct 30, 2015	44.07	44.80	43.65	43.93	1,312,137	+0.12(+0.27%)
Oct 29, 2015	43.90	45.17	43.49	43.81	1,587,657	-1.36(-3.01%)
Oct 28, 2015	47.00	47.07	44.50	45.17	2,344,333	-0.72(-1.57%)
Oct 27, 2015	46.25	46.75	45.25	45.89	1,693,186	-0.87(-1.86%)
Oct 26, 2015	50.89	50.95	46.43	46.76	1,925,271	-4.74(-9.20%)
Oct 23, 2015	50.11	51.62	49.00	51.50	1,303,514	+1.95(+3.94%)
Oct 22, 2015	49.25	50.81	48.81	49.55	1,460,563	+1.05(+2.16%)
Oct 21, 2015	48.48	48.90	47.84	48.50	1,378,201	+0.30(+0.62%)
Oct 20, 2015	47.18	48.25	46.66	48.20	1,179,375	+1.35(+2.88%)
Oct 19, 2015	47.29	47.71	46.29	46.85	845,421	-0.47(-0.99%)
Oct 16, 2015	48.44	48.31	46.53	47.32	961,479	-0.99(-2.05%)
Oct 15, 2015	47.06	48.79	46.88	48.31	1,890,991	+1.81(+3.89%)
Oct 14, 2015	44.43	46.97	44.20	46.50	2,130,580	+2.36(+5.35%)
Oct 13, 2015	46.00	46.20	43.94	44.14	1,550,028	-2.29(-4.93%)
Oct 12, 2015	45.85	46.73	45.24	46.43	1,264,307	+0.77(+1.69%)
Oct 09, 2015	45.03	46.27	44.91	45.66	1,027,020	+0.40(+0.88%)
Oct 08, 2015	45.25	45.43	43.68	45.26	1,396,474	-0.29(-0.64%)
Oct 07, 2015	44.74	45.73	44.18	45.55	1,634,975	+1.27(+2.87%)
Oct 06, 2015	44.83	45.04	42.67	44.28	1,702,268	-0.49(-1.09%)
Oct 05, 2015	45.35	45.86	44.60	44.77	1,159,040	-0.19(-0.42%)
Oct 02, 2015	42.88	44.98	42.24	44.96	1,406,788	+1.33(+3.05%)
Oct 01, 2015	44.46	44.63	42.43	43.63	2,323,838	-1.42(-3.15%)
Sep 30, 2015	44.23	45.47	44.04	45.05	1,912,129	+1.48(+3.40%)
Sep 29, 2015	43.01	44.67	42.73	43.57	1,548,697	+0.32(+0.74%)
Sep 28, 2015	46.52	46.97	43.14	43.25	3,174,591	-4.43(-9.29%)
Sep 25, 2015	47.50	49.15	47.01	47.68	1,714,148	+0.91(+1.95%)
Sep 24, 2015	47.66	47.96	45.88	46.77	1,784,350	-1.29(-2.68%)
Sep 23, 2015	47.95	49.81	47.80	48.06	1,479,155	+0.69(+1.46%)
Sep 22, 2015	49.27	49.72	47.19	47.37	2,027,102	-2.53(-5.07%)
Sep 21, 2015	50.97	51.35	49.80	49.90	1,527,102	-0.83(-1.64%)
Sep 18, 2015	50.70	51.73	49.77	50.73	3,070,117	-0.66(-1.28%)
Sep 17, 2015	51.49	52.66	51.21	51.39	1,528,336	-0.35(-0.68%)
Sep 16, 2015	52.64	53.28	51.30	51.74	1,621,702	-0.99(-1.88%)
Sep 15, 2015	53.86	54.08	51.73	52.73	1,825,687	-0.76(-1.42%)
Sep 14, 2015	54.10	54.50	52.91	53.49	1,540,124	-0.03(-0.06%)
Sep 11, 2015	53.77	54.38	52.61	53.52	1,532,035	-0.46(-0.85%)
Sep 10, 2015	56.98	57.16	53.61	53.98	2,971,263	-2.57(-4.54%)
Sep 09, 2015	58.54	59.45	56.05	56.55	2,079,730	-1.64(-2.82%)
Sep 08, 2015	57.04	58.40	56.68	58.19	1,410,917	+2.40(+4.30%)
Sep 04, 2015	55.29	55.79	55.79	55.79	1,332,200	-0.78(-1.38%)
Sep 03, 2015	55.00	58.36	54.86	56.57	2,281,855	+1.75(+3.19%)
Sep 02, 2015	54.75	55.44	53.51	54.82	1,925,130	+1.37(+2.56%)
Sep 01, 2015	53.89	55.94	53.12	53.45	2,299,274	-2.06(-3.71%)
Aug 31, 2015	54.79	56.28	54.17	55.51	2,092,778	-0.28(-0.50%)
Aug 28, 2015	54.37	55.92	54.22	55.79	1,757,971	+1.05(+1.92%)
Aug 27, 2015	54.13	55.89	54.02	54.74	2,540,660	+1.99(+3.77%)
Aug 26, 2015	51.67	52.97	49.77	52.75	2,349,859	+2.94(+5.90%)
Aug 25, 2015	51.79	52.97	49.78	49.81	2,655,820	+1.31(+2.70%)
Aug 24, 2015	45.50	51.07	45.00	48.50	3,977,464	-1.49(-2.98%)
Aug 21, 2015	51.83	51.99	50.00	49.99	3,704,004	-2.37(-4.53%)
Aug 20, 2015	54.61	55.35	52.23	52.36	2,399,274	-3.23(-5.81%)
Aug 19, 2015	55.90	56.85	55.06	55.59	1,820,130	-0.34(-0.61%)
Aug 18, 2015	57.60	57.94	55.85	55.93	1,585,966	-2.35(-4.03%)
Aug 17, 2015	57.71	58.43	57.35	58.28	1,251,786	+0.04(+0.07%)
Aug 14, 2015	57.58	58.68	56.31	58.24	2,517,344	-0.08(-0.14%)
Aug 13, 2015	57.23	59.68	55.84	58.32	3,508,380	+1.36(+2.39%)
Aug 12, 2015	52.74	57.60	51.71	56.96	3,351,855	+3.10(+5.76%)
Aug 11, 2015	53.50	54.91	53.13	53.86	2,311,339	-0.67(-1.23%)
Aug 10, 2015	53.18	55.10	53.17	54.53	2,160,562	+2.33(+4.46%)
Aug 07, 2015	51.54	53.07	51.00	52.20	1,874,090	+0.37(+0.71%)
Aug 06, 2015	54.73	54.83	50.80	51.83	3,199,732	-3.00(-5.47%)
Aug 05, 2015	55.16	56.83	54.25	54.83	4,187,031	-0.23(-0.42%)
Aug 04, 2015	56.68	58.14	54.37	55.06	5,793,423	-2.46(-4.28%)
Aug 03, 2015	57.52	58.61	56.55	57.52	3,662,319	-0.43(-0.74%)
Jul 31, 2015	60.61	60.79	57.64	57.95	4,389,313	-2.53(-4.19%)
Jul 30, 2015	60.65	62.35	57.11	60.48	10,331,376	-9.98(-14.17%)
Jul 29, 2015	70.33	70.85	68.94	70.47	2,555,265	-0.28(-0.40%)
Jul 28, 2015	70.50	71.08	68.51	70.75	1,371,480	+0.81(+1.16%)
Jul 27, 2015	71.45	71.45	69.01	69.94	1,926,702	-2.34(-3.24%)
Jul 24, 2015	76.51	77.17	72.20	72.28	1,952,249	-2.96(-3.93%)
Jul 23, 2015	74.71	77.22	74.44	75.24	1,777,337	+1.07(+1.44%)
Jul 22, 2015	72.55	74.88	71.01	74.17	3,345,645	-3.28(-4.23%)
Jul 21, 2015	76.22	77.95	75.41	77.45	1,691,634	+0.75(+0.98%)
Jul 20, 2015	78.50	79.58	76.50	76.70	2,117,205	-2.16(-2.74%)
Jul 17, 2015	80.14	80.79	78.10	78.86	1,327,631	-1.38(-1.72%)
Jul 16, 2015	78.07	80.52	77.70	80.24	1,501,041	+2.36(+3.03%)
Jul 15, 2015	78.60	79.02	77.43	77.88	1,051,254	-0.08(-0.10%)
Jul 14, 2015	77.14	78.52	76.93	77.96	1,047,521	+1.35(+1.76%)
Jul 13, 2015	77.17	78.21	75.24	76.61	1,397,443	+0.45(+0.59%)
Jul 10, 2015	75.22	76.50	73.71	76.16	2,365,795	+1.53(+2.05%)
Jul 09, 2015	76.30	77.27	74.33	74.63	2,011,298	-0.05(-0.07%)
Jul 08, 2015	77.43	77.45	74.48	74.68	3,271,715	-5.27(-6.59%)
Jul 07, 2015	80.29	80.43	74.36	79.95	3,086,401	-0.04(-0.05%)
Jul 06, 2015	80.33	81.94	78.59	79.99	2,121,645	-1.37(-1.68%)
Jul 02, 2015	80.72	81.36	81.36	81.36	1,151,400	+1.00(+1.24%)
Jul 01, 2015	81.25	82.19	80.03	80.36	1,639,714	+0.09(+0.11%)
Jun 30, 2015	80.00	81.00	78.58	80.27	1,957,799	+1.21(+1.53%)
Jun 29, 2015	78.75	81.69	77.83	79.06	2,892,420	-1.35(-1.68%)
Jun 26, 2015	84.85	85.00	79.66	80.41	20,596,324	-4.57(-5.38%)
Jun 25, 2015	84.75	85.86	84.75	84.98	1,391,270	+0.39(+0.46%)
Jun 24, 2015	85.13	85.88	84.56	84.59	1,488,518	-0.72(-0.84%)
Jun 23, 2015	87.90	87.96	84.85	85.31	2,469,267	-2.50(-2.85%)
Jun 22, 2015	86.27	88.35	85.86	87.81	2,664,696	+2.56(+3.00%)
Jun 19, 2015	84.89	86.28	84.33	85.25	2,833,108	+0.60(+0.71%)
Jun 18, 2015	84.63	85.46	83.62	84.65	2,013,364	+0.09(+0.11%)
Jun 17, 2015	84.81	85.07	83.09	84.56	1,894,035	-0.19(-0.22%)
Jun 16, 2015	82.22	84.99	82.13	84.75	2,476,158	+2.57(+3.13%)
Jun 15, 2015	82.51	82.99	82.05	82.18	2,640,829	-1.33(-1.59%)
Jun 12, 2015	81.99	83.70	81.87	83.51	2,641,046	+1.51(+1.84%)
Jun 11, 2015	82.49	83.00	81.65	82.00	28,866,208	-0.50(-0.61%)
Jun 10, 2015	81.38	82.74	80.29	82.50	6,105,836	+2.45(+3.06%)
Jun 09, 2015	80.51	81.00	77.60	80.05	2,805,548	-0.19(-0.24%)
Jun 08, 2015	83.42	83.77	79.75	80.24	2,192,675	-3.46(-4.13%)
Jun 05, 2015	81.06	83.85	80.12	83.70	1,801,268	+2.38(+2.93%)
Jun 04, 2015	80.68	82.10	80.08	81.32	1,203,673	-0.23(-0.28%)
Jun 03, 2015	81.35	81.91	80.90	81.55	2,263,414	+0.69(+0.85%)
Jun 02, 2015	80.59	80.96	79.00	80.86	1,703,672	-0.08(-0.10%)
Jun 01, 2015	82.50	83.00	80.09	80.94	2,210,623	-1.21(-1.47%)
May 29, 2015	82.87	84.33	82.03	82.15	2,770,204	-0.15(-0.18%)
May 28, 2015	86.21	86.33	82.06	82.30	2,310,440	-4.10(-4.75%)
May 27, 2015	82.96	86.75	82.92	86.40	2,806,954	+3.94(+4.78%)
May 26, 2015	83.44	83.73	81.39	82.46	2,157,360	-1.57(-1.87%)
May 22, 2015	82.00	84.03	84.03	84.03	3,054,900	+2.77(+3.41%)
May 21, 2015	81.15	81.85	79.79	81.26	1,937,801	+0.11(+0.14%)
May 20, 2015	79.80	81.99	79.40	81.15	1,213,533	+1.05(+1.31%)
May 19, 2015	80.75	81.89	79.40	80.10	1,644,055	-0.20(-0.25%)
May 18, 2015	75.76	80.39	75.50	80.30	2,668,664	+3.76(+4.91%)
May 15, 2015	76.70	77.00	75.83	76.54	1,711,316	-0.44(-0.57%)
May 14, 2015	75.17	77.22	75.04	76.98	1,556,343	+2.02(+2.69%)
May 13, 2015	75.35	76.10	74.33	74.96	804,124	+0.21(+0.28%)
May 12, 2015	74.13	75.85	74.03	74.75	1,381,522	+0.19(+0.25%)
May 11, 2015	75.99	76.00	73.84	74.56	1,697,885	-2.00(-2.61%)
May 08, 2015	76.38	77.97	76.21	76.56	1,991,630	+1.00(+1.32%)
May 07, 2015	77.63	78.00	73.21	75.56	4,721,301	+6.50(+9.41%)
May 06, 2015	67.70	69.38	66.50	69.06	2,119,583	+1.99(+2.97%)
May 05, 2015	68.51	69.22	66.02	67.07	1,532,575	-1.92(-2.78%)
May 04, 2015	69.85	70.50	68.66	68.99	1,621,588	-0.61(-0.88%)
May 01, 2015	66.80	69.61	66.68	69.60	1,708,891	+3.69(+5.60%)
Apr 30, 2015	68.47	68.85	65.80	65.91	1,632,031	-2.74(-3.99%)
Apr 29, 2015	67.59	69.00	66.51	68.65	994,215	+0.79(+1.16%)
Apr 28, 2015	69.97	70.31	65.44	67.86	2,044,430	-1.51(-2.18%)
Apr 27, 2015	69.93	71.69	68.90	69.37	1,512,378	-0.75(-1.07%)
Apr 24, 2015	73.08	73.10	69.70	70.12	1,633,801	-3.15(-4.30%)
Apr 23, 2015	73.93	73.95	71.55	73.27	1,121,670	-1.21(-1.62%)
Apr 22, 2015	74.25	74.54	73.06	74.48	817,649	+0.41(+0.55%)
Apr 21, 2015	72.50	74.26	72.01	74.07	1,159,846	+2.06(+2.86%)
Apr 20, 2015	70.40	72.35	70.40	72.01	1,216,884	+1.94(+2.77%)
Apr 17, 2015	70.70	71.11	69.61	70.07	1,177,836	-1.39(-1.95%)
Apr 16, 2015	70.80	71.50	68.61	71.46	1,495,531	+0.55(+0.78%)
Apr 15, 2015	71.00	71.97	69.37	70.91	1,714,294	+0.41(+0.58%)
Apr 14, 2015	72.38	73.17	69.30	70.50	2,456,942	-2.13(-2.93%)
Apr 13, 2015	73.79	75.12	72.11	72.63	1,243,476	-0.95(-1.29%)
Apr 10, 2015	75.61	75.93	72.76	73.58	1,315,407	-1.05(-1.41%)
Apr 09, 2015	72.71	74.90	71.22	74.63	1,384,635	+1.79(+2.46%)
Apr 08, 2015	73.80	75.20	72.51	72.84	2,107,602	-0.39(-0.53%)
Apr 07, 2015	77.08	77.69	72.73	73.23	2,251,867	-3.28(-4.29%)
Apr 06, 2015	76.88	77.15	75.20	76.51	1,613,574	-1.28(-1.65%)
Apr 02, 2015	79.20	77.79	77.79	77.79	1,603,800	-1.01(-1.28%)
Apr 01, 2015	78.53	79.30	77.81	78.80	1,429,750	-0.90(-1.13%)
Mar 31, 2015	80.93	81.00	78.55	79.70	2,006,906	-1.70(-2.09%)
Mar 30, 2015	80.22	81.40	79.71	81.40	1,820,216	+2.12(+2.67%)
Mar 27, 2015	77.63	80.69	77.51	79.28	2,634,855	+2.09(+2.71%)
Mar 26, 2015	73.50	77.75	72.30	77.19	3,005,851	+0.06(+0.08%)
Mar 25, 2015	83.55	83.79	75.52	77.13	3,727,199	-6.08(-7.31%)
Mar 24, 2015	84.60	85.63	82.66	83.21	1,791,401	-0.88(-1.05%)
Mar 23, 2015	81.15	84.19	81.07	84.09	2,000,732	+3.29(+4.07%)
Mar 20, 2015	81.44	81.50	79.69	80.80	4,740,960	+0.42(+0.52%)
Mar 19, 2015	81.52	82.27	79.21	80.38	1,885,939	+0.42(+0.53%)
Mar 18, 2015	77.86	80.80	77.69	79.96	2,271,189	+2.25(+2.90%)
Mar 17, 2015	76.16	78.12	75.90	77.71	1,824,736	+1.38(+1.81%)
Mar 16, 2015	74.21	76.75	74.00	76.33	1,822,376	+3.76(+5.18%)
Mar 13, 2015	73.35	73.99	71.81	72.57	761,933	-0.85(-1.16%)
Mar 12, 2015	73.34	74.35	72.92	73.42	794,838	+0.47(+0.64%)
Mar 11, 2015	72.67	73.60	72.05	72.95	1,039,697	+0.80(+1.11%)
Mar 10, 2015	74.13	74.31	71.74	72.15	1,365,519	-2.68(-3.58%)
Mar 09, 2015	73.24	75.45	73.13	74.83	1,076,610	+1.85(+2.53%)
Mar 06, 2015	73.41	74.50	72.75	72.98	988,083	-1.53(-2.05%)
Mar 05, 2015	72.20	75.16	72.02	74.51	1,621,943	+2.49(+3.46%)
Mar 04, 2015	70.23	73.25	70.84	72.02	1,397,547	+1.18(+1.67%)
Mar 03, 2015	69.36	70.96	68.35	70.84	1,509,044	+1.49(+2.15%)
Mar 02, 2015	69.39	70.80	68.80	69.35	1,127,724	-0.05(-0.07%)
Feb 27, 2015	70.75	71.43	69.20	69.40	1,400,857	-2.13(-2.98%)
Feb 26, 2015	68.00	71.72	67.89	71.53	2,116,302	+4.32(+6.43%)
Feb 25, 2015	68.95	69.28	66.60	67.21	964,873	-2.13(-3.07%)
Feb 24, 2015	65.36	69.35	65.20	69.34	1,700,103	+4.29(+6.59%)
Feb 23, 2015	65.16	65.88	64.30	65.05	889,737	-0.12(-0.18%)
Feb 20, 2015	65.57	65.77	64.04	65.17	1,463,428	-0.13(-0.20%)
Feb 19, 2015	67.00	68.17	65.25	65.30	1,225,037	-2.24(-3.32%)
Feb 18, 2015	69.15	70.00	67.31	67.54	1,056,608	-1.90(-2.74%)
Feb 17, 2015	70.00	70.00	68.06	69.44	973,963	-0.59(-0.84%)
Feb 13, 2015	66.35	70.03	70.03	70.03	1,870,200	+3.83(+5.79%)
Feb 12, 2015	65.63	66.33	65.63	66.20	1,159,026	+1.45(+2.24%)
Feb 11, 2015	64.93	65.65	63.17	64.75	1,096,587	-0.27(-0.42%)
Feb 10, 2015	63.87	65.12	63.67	65.02	1,306,622	+1.28(+2.01%)
Feb 09, 2015	65.20	65.82	63.35	63.74	1,563,602	-2.15(-3.26%)
Feb 06, 2015	67.50	68.50	65.53	65.89	1,302,192	-1.50(-2.23%)
Feb 05, 2015	67.66	68.73	66.50	67.39	1,322,893	-0.94(-1.38%)
Feb 04, 2015	67.53	69.40	66.76	68.33	1,499,558	-0.19(-0.28%)
Feb 03, 2015	68.74	70.00	67.05	68.52	2,551,734	-0.20(-0.29%)
Feb 02, 2015	73.08	74.00	66.88	68.72	3,348,028	-5.15(-6.97%)
Jan 30, 2015	74.64	75.17	73.31	73.87	1,623,369	-1.89(-2.49%)
Jan 29, 2015	72.70	75.88	72.24	75.76	2,636,706	+0.26(+0.34%)
Jan 28, 2015	75.00	78.05	74.22	75.50	3,062,163	+1.75(+2.37%)
Jan 27, 2015	73.00	73.88	71.50	73.75	1,246,491	+0.60(+0.82%)
Jan 26, 2015	72.40	74.00	72.30	73.15	1,571,806	-0.22(-0.30%)
Jan 23, 2015	70.72	74.34	70.57	73.37	1,677,595	+2.76(+3.91%)
Jan 22, 2015	69.54	70.68	67.03	70.61	1,332,428	+1.77(+2.57%)
Jan 21, 2015	67.61	70.80	67.57	68.84	1,451,616	+0.88(+1.29%)
Jan 20, 2015	65.75	68.20	65.23	67.96	1,096,239	+2.15(+3.27%)
Jan 16, 2015	64.02	66.42	63.81	65.81	1,392,888	+1.42(+2.21%)
Jan 15, 2015	64.23	64.94	63.60	64.39	1,246,849	-0.20(-0.31%)
Jan 14, 2015	64.65	65.45	63.11	64.59	980,702	-0.43(-0.66%)
Jan 13, 2015	65.74	67.59	63.61	65.02	1,230,742	-0.50(-0.76%)
Jan 12, 2015	67.39	67.99	64.80	65.52	1,259,221	-1.59(-2.37%)
Jan 09, 2015	68.45	68.45	66.61	67.11	934,190	-0.58(-0.86%)
Jan 08, 2015	67.95	69.69	67.13	67.69	2,514,565	+1.04(+1.56%)
Jan 07, 2015	65.01	66.76	63.51	66.65	2,122,229	+1.98(+3.06%)
Jan 06, 2015	67.93	67.99	63.02	64.67	3,749,890	-2.96(-4.38%)
Jan 05, 2015	71.23	71.30	67.06	67.63	4,534,736	-2.77(-3.93%)

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.