Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	62.62	62.78	62.49	62.78	736	-0.32(-0.51%)
Apr 28, 2016	63.17	63.50	63.10	63.10	1,274	-0.60(-0.94%)
Apr 27, 2016	63.55	63.70	63.07	63.70	4,200	+0.26(+0.41%)
Apr 26, 2016	63.00	63.60	63.00	63.44	3,974	+0.44(+0.70%)
Apr 25, 2016	63.11	63.13	62.86	63.00	1,390	-0.14(-0.22%)
Apr 22, 2016	62.93	63.14	62.93	63.14	486	-0.28(-0.44%)
Apr 21, 2016	63.72	63.72	63.14	63.42	2,172	-0.47(-0.73%)
Apr 20, 2016	63.89	64.00	63.71	63.89	4,302	+0.13(+0.21%)
Apr 19, 2016	63.69	63.78	63.30	63.76	3,976	+0.81(+1.29%)
Apr 18, 2016	62.85	62.97	62.85	62.95	1,179	+0.41(+0.65%)
Apr 15, 2016	62.61	62.61	62.54	62.54	1,096	-0.31(-0.49%)
Apr 14, 2016	62.78	62.89	62.51	62.85	3,390	+0.16(+0.25%)
Apr 13, 2016	62.12	62.69	62.12	62.69	1,796	+0.70(+1.12%)
Apr 12, 2016	61.39	62.00	61.39	61.99	3,855	+0.53(+0.87%)
Apr 11, 2016	61.70	61.83	61.20	61.46	5,138	+0.23(+0.38%)
Apr 08, 2016	61.38	61.38	61.06	61.23	6,089	+1.09(+1.81%)
Apr 07, 2016	60.85	60.85	60.14	60.14	4,420	-1.15(-1.88%)
Apr 06, 2016	60.46	61.29	60.46	61.29	379	+0.68(+1.13%)
Apr 05, 2016	61.46	61.46	60.40	60.61	5,179	-0.97(-1.58%)
Apr 04, 2016	61.26	61.58	61.20	61.58	3,979	+0.10(+0.16%)
Apr 01, 2016	61.26	61.76	60.63	61.48	9,005	-0.22(-0.35%)
Mar 31, 2016	61.91	61.93	61.54	61.70	2,398	-0.30(-0.48%)
Mar 30, 2016	61.66	62.00	61.66	62.00	551	+0.27(+0.44%)
Mar 29, 2016	60.61	61.73	60.61	61.73	2,472	+0.79(+1.30%)
Mar 28, 2016	60.94	60.94	60.94	60.94	598	-0.03(-0.04%)
Mar 24, 2016	60.82	60.96	60.96	60.96	2,800	+0.64(+1.06%)
Mar 23, 2016	61.96	61.96	60.19	60.33	3,043	-1.00(-1.63%)
Mar 22, 2016	61.05	61.81	60.71	61.33	3,017	+0.41(+0.67%)
Mar 21, 2016	61.91	61.91	60.91	60.92	13,260	-0.50(-0.82%)
Mar 18, 2016	61.95	62.00	61.42	61.42	1,450	-0.46(-0.74%)
Mar 17, 2016	60.98	61.88	60.98	61.88	5,252	+0.94(+1.54%)
Mar 16, 2016	60.22	60.95	59.99	60.95	27,609	+0.10(+0.16%)
Mar 15, 2016	60.47	60.85	60.02	60.85	30,684	-0.24(-0.39%)
Mar 14, 2016	60.97	61.25	60.90	61.08	17,017	-0.10(-0.16%)
Mar 11, 2016	59.63	61.37	59.63	61.18	7,256	+1.58(+2.65%)
Mar 10, 2016	59.39	59.60	59.39	59.60	806	+0.98(+1.67%)
Mar 09, 2016	58.62	58.62	58.62	58.62	307	-1.00(-1.68%)
Mar 08, 2016	60.15	60.15	59.48	59.62	3,078	-0.79(-1.31%)
Mar 07, 2016	60.41	60.41	60.41	60.41	1,826	+0.41(+0.68%)
Mar 04, 2016	60.00	60.00	60.00	60.00	1,030	+0.84(+1.42%)
Mar 03, 2016	59.69	59.98	59.16	59.16	2,655	-0.39(-0.65%)
Mar 02, 2016	59.51	59.55	59.25	59.55	4,026	+0.74(+1.26%)
Mar 01, 2016	58.28	58.81	58.28	58.81	908	+1.63(+2.85%)
Feb 29, 2016	56.72	57.18	56.72	57.18	759	-0.95(-1.63%)
Feb 26, 2016	57.12	58.23	57.12	58.13	2,064	+0.38(+0.66%)
Feb 25, 2016	57.34	57.95	57.34	57.74	2,175	+0.36(+0.63%)
Feb 24, 2016	55.70	57.38	55.70	57.38	5,004	+0.12(+0.22%)
Feb 23, 2016	57.85	57.85	57.04	57.26	9,689	-0.96(-1.65%)
Feb 22, 2016	57.39	58.35	57.39	58.22	1,139	+1.04(+1.82%)
Feb 19, 2016	57.55	57.55	56.53	57.18	700	-0.59(-1.02%)
Feb 18, 2016	57.90	57.90	57.31	57.77	2,984	+2.19(+3.94%)
Feb 16, 2016	55.30	56.84	55.30	55.58	1,823	+0.51(+0.93%)
Feb 12, 2016	55.19	55.07	55.07	55.07	12,100	+1.50(+2.80%)
Feb 11, 2016	54.73	54.86	53.56	53.56	6,835	-2.02(-3.63%)
Feb 10, 2016	55.58	55.58	55.58	55.58	454	+0.09(+0.16%)
Feb 09, 2016	54.92	55.68	54.92	55.49	616	+0.12(+0.22%)
Feb 08, 2016	54.29	55.37	54.29	55.37	1,904	-1.44(-2.53%)
Feb 05, 2016	56.46	57.17	56.21	56.81	3,225	+0.35(+0.62%)
Feb 04, 2016	57.95	57.95	56.46	56.46	1,671	-0.38(-0.67%)
Feb 03, 2016	56.30	56.84	55.90	56.84	1,410	+0.10(+0.18%)
Feb 02, 2016	57.50	57.50	56.52	56.74	4,631	-1.36(-2.34%)
Feb 01, 2016	56.52	58.10	56.52	58.10	11,014	+0.52(+0.90%)
Jan 29, 2016	57.58	57.58	57.58	57.58	888	+0.99(+1.74%)
Jan 28, 2016	56.78	56.78	56.59	56.59	865	+0.79(+1.42%)
Jan 27, 2016	57.28	57.28	55.58	55.80	6,216	-0.53(-0.94%)
Jan 26, 2016	57.02	57.11	55.89	56.33	9,503	+0.32(+0.57%)
Jan 25, 2016	56.66	56.73	55.53	56.01	3,301	-0.38(-0.68%)
Jan 22, 2016	56.03	56.62	56.03	56.40	2,795	+0.64(+1.14%)
Jan 21, 2016	54.64	55.76	54.64	55.76	2,023	+1.09(+2.00%)
Jan 20, 2016	55.76	55.76	53.65	54.67	5,929	-1.35(-2.41%)
Jan 19, 2016	57.48	57.48	56.02	56.02	2,732	-0.21(-0.38%)
Jan 15, 2016	55.55	56.23	56.23	56.23	1,300	-1.67(-2.88%)
Jan 14, 2016	57.34	57.90	57.01	57.90	1,204	+1.09(+1.91%)
Jan 13, 2016	58.13	58.27	56.29	56.81	5,243	-0.66(-1.14%)
Jan 12, 2016	57.30	58.43	57.16	57.47	3,560	-0.30(-0.52%)
Jan 11, 2016	58.49	58.49	56.50	57.77	3,530	-0.36(-0.62%)
Jan 08, 2016	58.42	58.44	57.45	58.13	2,140	+0.63(+1.10%)
Jan 07, 2016	58.50	59.05	57.45	57.50	33,615	-1.70(-2.87%)
Jan 06, 2016	59.79	59.85	59.05	59.20	1,261	-0.56(-0.94%)
Jan 05, 2016	59.49	60.25	59.44	59.76	4,279	-0.73(-1.21%)
Jan 04, 2016	60.99	60.99	59.58	60.49	4,419	-1.01(-1.64%)
Dec 31, 2015	61.65	61.50	61.50	61.50	10,400	-0.22(-0.36%)
Dec 30, 2015	62.48	62.49	61.72	61.72	7,742	-0.33(-0.53%)
Dec 29, 2015	62.66	66.06	61.52	62.05	9,949	-0.15(-0.24%)
Dec 28, 2015	62.75	62.75	62.00	62.20	12,400	-0.02(-0.03%)
Dec 24, 2015	62.79	62.22	62.22	62.22	2,500	-0.24(-0.39%)
Dec 23, 2015	61.08	62.46	61.08	62.46	2,823	-0.94(-1.48%)
Dec 22, 2015	62.67	63.92	62.67	63.40	1,209	-0.60(-0.94%)
Dec 21, 2015	65.50	65.50	64.00	64.00	4,014	-0.99(-1.53%)
Dec 18, 2015	65.00	65.00	64.70	64.99	4,216	-0.01(-0.01%)
Dec 17, 2015	64.11	74.16	64.11	65.00	5,667	-0.25(-0.38%)
Dec 16, 2015	64.85	65.25	62.07	65.25	2,588	+3.53(+5.72%)
Dec 15, 2015	63.60	63.60	61.47	61.72	2,780	+0.51(+0.84%)
Dec 14, 2015	61.21	61.21	61.21	61.21	523	+0.12(+0.20%)
Dec 11, 2015	61.08	61.08	61.08	61.08	473	-1.36(-2.18%)
Dec 10, 2015	62.58	62.75	62.44	62.44	1,230	+0.15(+0.25%)
Dec 09, 2015	62.71	62.71	62.14	62.29	1,766	-0.51(-0.81%)
Dec 08, 2015	62.80	63.27	62.13	62.80	1,833	-0.59(-0.93%)
Dec 07, 2015	64.25	64.25	62.83	63.39	2,099	-0.54(-0.84%)
Dec 04, 2015	63.87	63.93	63.36	63.93	4,260	+0.90(+1.43%)
Dec 03, 2015	64.00	64.00	62.73	63.03	3,479	-0.12(-0.19%)
Dec 02, 2015	63.93	64.13	63.15	63.15	4,209	-1.26(-1.96%)
Dec 01, 2015	63.97	64.41	63.97	64.41	3,466	+0.64(+1.00%)
Nov 30, 2015	63.35	63.98	63.35	63.77	3,446	-0.18(-0.28%)
Nov 27, 2015	64.86	64.86	63.90	63.95	3,760	+0.19(+0.31%)
Nov 25, 2015	64.42	63.76	63.76	63.76	2,700	-0.28(-0.44%)
Nov 24, 2015	63.27	64.09	63.27	64.04	3,332	+0.14(+0.21%)
Nov 23, 2015	65.00	65.20	63.84	63.90	2,164	-0.20(-0.31%)
Nov 20, 2015	64.10	64.10	64.10	64.10	396	+0.12(+0.18%)
Nov 19, 2015	63.99	63.99	63.97	63.98	4,141	+0.39(+0.61%)
Nov 18, 2015	62.69	63.59	62.68	63.59	12,373	+0.52(+0.83%)
Nov 17, 2015	63.07	63.07	63.07	63.07	385	+0.37(+0.58%)
Nov 16, 2015	62.70	62.70	62.70	62.70	388	+0.63(+1.02%)
Nov 13, 2015	62.06	62.44	61.80	62.07	1,460	-0.86(-1.37%)
Nov 12, 2015	62.84	63.00	62.64	62.93	942	-0.63(-0.99%)
Nov 11, 2015	63.57	63.57	63.56	63.56	1,025	-0.01(-0.02%)
Nov 10, 2015	64.30	64.30	63.57	63.57	741	+0.37(+0.59%)
Nov 09, 2015	64.87	64.87	63.20	63.20	798	-0.59(-0.92%)
Nov 06, 2015	63.48	63.79	63.48	63.79	1,952	-0.18(-0.27%)
Nov 05, 2015	65.29	65.29	63.94	63.96	3,229	-0.62(-0.96%)
Nov 04, 2015	64.91	64.91	64.34	64.58	2,630	-0.31(-0.48%)
Nov 03, 2015	64.82	64.91	64.38	64.89	8,178	+0.59(+0.92%)
Nov 02, 2015	64.78	64.78	64.23	64.30	19,785	+0.16(+0.25%)
Oct 30, 2015	64.14	64.14	64.14	64.14	267	+0.54(+0.84%)
Oct 29, 2015	63.35	63.85	63.35	63.60	2,228	-0.56(-0.87%)
Oct 28, 2015	64.06	64.52	63.93	64.16	2,555	+0.29(+0.45%)
Oct 27, 2015	63.91	63.91	63.27	63.87	1,780	-0.10(-0.16%)
Oct 26, 2015	64.08	64.22	63.73	63.97	3,331	-0.08(-0.13%)
Oct 23, 2015	64.46	64.46	64.05	64.05	2,583	+0.80(+1.27%)
Oct 22, 2015	63.09	63.90	63.08	63.25	6,350	+0.55(+0.88%)
Oct 21, 2015	63.05	63.05	62.70	62.70	788	+0.03(+0.05%)
Oct 20, 2015	62.78	62.94	62.58	62.67	776	-0.79(-1.24%)
Oct 19, 2015	62.84	63.46	62.81	63.46	8,492	-0.02(-0.03%)
Oct 16, 2015	63.49	63.51	62.94	63.48	10,345	+0.34(+0.54%)
Oct 15, 2015	63.04	63.41	63.04	63.14	1,255	+0.87(+1.40%)
Oct 14, 2015	61.62	62.74	61.62	62.27	2,024	-0.06(-0.10%)
Oct 13, 2015	62.33	62.33	62.33	62.33	214	-0.57(-0.91%)
Oct 09, 2015	62.91	62.98	62.75	62.90	46	+0.08(+0.13%)
Oct 08, 2015	60.76	63.90	60.76	62.82	6,190	+0.95(+1.54%)
Oct 07, 2015	61.99	62.50	61.34	61.87	5,457	+0.33(+0.54%)
Oct 06, 2015	62.19	62.32	61.45	61.54	2,278	+0.08(+0.13%)
Oct 05, 2015	61.00	62.04	61.00	61.46	11,696	+1.20(+1.99%)
Oct 02, 2015	62.00	62.00	59.81	60.26	4,068	-1.73(-2.79%)
Oct 01, 2015	63.30	66.13	61.00	61.99	2,792	+1.18(+1.94%)
Sep 30, 2015	60.35	60.98	59.10	60.81	5,382	+2.23(+3.80%)
Sep 29, 2015	58.06	58.70	57.92	58.59	2,122	-0.02(-0.03%)
Sep 28, 2015	62.83	62.83	58.20	58.60	6,309	-3.73(-5.98%)
Sep 25, 2015	60.40	62.33	60.16	62.33	2,314	+1.17(+1.91%)
Sep 24, 2015	58.99	61.16	58.82	61.16	1,597	+0.60(+0.99%)
Sep 23, 2015	59.72	61.44	59.56	60.56	9,001	+0.88(+1.47%)
Sep 22, 2015	59.67	59.78	59.61	59.68	6,014	-1.17(-1.92%)
Sep 21, 2015	59.95	61.01	59.95	60.85	2,222	-0.19(-0.31%)
Sep 18, 2015	61.01	61.35	60.40	61.04	3,288	-1.14(-1.83%)
Sep 17, 2015	61.02	62.29	61.02	62.18	4,343	+0.04(+0.06%)
Sep 16, 2015	61.73	62.46	61.05	62.14	3,345	+0.80(+1.30%)
Sep 15, 2015	61.69	61.69	60.71	61.34	1,627	+0.83(+1.38%)
Sep 14, 2015	61.36	61.36	59.66	60.51	6,016	+0.01(+0.02%)
Sep 10, 2015	60.01	60.49	60.00	60.49	252	-0.59(-0.97%)
Sep 09, 2015	61.42	61.42	61.08	61.08	1,454	+0.24(+0.40%)
Sep 08, 2015	61.28	61.28	60.61	60.84	4,035	+1.05(+1.76%)
Sep 04, 2015	59.18	59.79	59.79	59.79	800	-0.66(-1.10%)
Sep 03, 2015	61.20	61.20	60.45	60.45	3,542	+1.04(+1.75%)
Sep 01, 2015	59.40	59.68	59.02	59.41	15	-2.45(-3.96%)
Aug 31, 2015	61.79	61.86	59.26	61.86	3,478	-0.22(-0.35%)
Aug 28, 2015	62.10	62.11	62.08	62.08	2,474	+0.58(+0.94%)
Aug 27, 2015	60.00	62.06	59.59	61.50	60,165	+0.65(+1.07%)
Aug 26, 2015	60.99	60.99	60.00	60.85	9,779	-1.81(-2.89%)
Aug 25, 2015	62.96	77.10	59.27	62.66	12,259	+0.05(+0.08%)
Aug 24, 2015	55.25	67.00	53.16	62.61	13,801	+0.33(+0.53%)
Aug 21, 2015	62.84	62.84	61.29	62.28	13,404	-0.79(-1.25%)
Aug 20, 2015	63.92	64.01	63.00	63.07	3,370	-1.35(-2.10%)
Aug 19, 2015	64.61	64.63	63.61	64.42	5,186	-0.20(-0.31%)
Aug 18, 2015	65.44	65.44	64.23	64.62	7,158	-0.16(-0.25%)
Aug 17, 2015	64.95	65.14	64.57	64.78	20,521	+0.26(+0.40%)
Aug 14, 2015	64.74	64.74	64.40	64.52	2,185	-0.10(-0.15%)
Aug 13, 2015	64.46	64.63	64.05	64.62	15,768	-0.07(-0.11%)
Aug 12, 2015	65.45	65.45	63.55	64.69	30,295	-0.74(-1.14%)
Aug 11, 2015	65.25	65.43	64.09	65.43	37,260	-0.16(-0.24%)
Aug 10, 2015	64.80	66.34	64.80	65.59	3,186	+0.59(+0.91%)
Aug 07, 2015	64.38	65.24	64.16	65.00	1,890	-0.18(-0.28%)
Aug 06, 2015	65.11	65.61	64.28	65.18	1,393	-0.13(-0.19%)
Aug 05, 2015	65.22	66.25	65.22	65.31	4,270	+0.68(+1.05%)
Aug 04, 2015	65.80	65.96	64.63	64.63	10,662	-0.10(-0.15%)
Aug 03, 2015	65.19	65.39	64.54	64.73	40,604	-0.55(-0.84%)
Jul 31, 2015	65.89	66.08	65.28	65.28	1,767	+0.23(+0.35%)
Jul 30, 2015	65.93	66.02	64.94	65.05	3,759	-0.71(-1.08%)
Jul 29, 2015	64.89	66.06	64.89	65.76	1,723	+0.62(+0.96%)
Jul 28, 2015	65.00	65.49	64.20	65.14	19,070	+0.60(+0.92%)
Jul 27, 2015	63.91	64.95	63.91	64.54	2,405	-0.54(-0.83%)
Jul 24, 2015	65.08	65.46	65.08	65.08	1,135	-0.70(-1.07%)
Jul 23, 2015	66.24	66.24	65.49	65.78	859	+0.14(+0.22%)
Jul 22, 2015	67.03	67.07	65.47	65.64	1,277	-1.20(-1.80%)
Jul 21, 2015	67.00	67.00	66.51	66.84	722	+0.02(+0.03%)
Jul 20, 2015	66.82	66.82	66.82	66.82	390	+0.39(+0.59%)
Jul 17, 2015	66.93	66.98	66.43	66.43	1,763	-0.59(-0.88%)
Jul 16, 2015	67.02	67.02	67.02	67.02	488	+0.77(+1.16%)
Jul 15, 2015	65.65	66.25	65.65	66.25	1,168	+0.33(+0.50%)
Jul 14, 2015	66.73	66.76	65.71	65.93	3,238	-0.14(-0.21%)
Jul 13, 2015	66.05	66.07	66.05	66.07	484	+1.35(+2.08%)
Jul 10, 2015	65.15	65.15	64.72	64.72	1,105	+0.39(+0.61%)
Jul 09, 2015	64.60	64.60	64.17	64.33	1,234	+0.17(+0.26%)
Jul 08, 2015	64.43	64.43	64.16	64.16	621	-0.34(-0.53%)
Jul 07, 2015	64.49	65.57	63.51	64.50	4,254	+0.13(+0.20%)
Jul 06, 2015	64.58	64.58	64.29	64.37	1,219	-0.70(-1.08%)
Jul 02, 2015	66.80	65.07	65.07	65.07	50,400	-0.08(-0.12%)
Jul 01, 2015	67.70	67.70	63.95	65.15	3,772	-1.03(-1.56%)
Jun 30, 2015	65.84	66.18	65.84	66.18	589	+0.49(+0.75%)
Jun 29, 2015	65.56	65.74	65.40	65.69	1,765	-1.65(-2.45%)
Jun 26, 2015	66.98	67.35	66.98	67.34	1,077	-0.18(-0.27%)
Jun 25, 2015	67.52	67.52	67.52	67.52	294	+0.93(+1.40%)
Jun 24, 2015	67.86	67.86	66.59	66.59	1,707	-1.27(-1.87%)
Jun 22, 2015	70.29	70.29	67.65	67.86	49	-3.14(-4.42%)
Jun 18, 2015	68.76	71.00	68.08	71.00	212	+2.92(+4.29%)
Jun 17, 2015	68.08	68.08	68.08	68.08	222	+1.00(+1.49%)
Jun 16, 2015	67.37	67.37	67.08	67.08	535	+0.24(+0.36%)
Jun 15, 2015	65.00	67.79	65.00	66.84	2,431	-1.35(-1.98%)
Jun 11, 2015	68.00	68.55	67.68	68.19	199	+0.56(+0.83%)
Jun 10, 2015	67.45	67.63	67.25	67.63	1,496	+1.01(+1.52%)
Jun 09, 2015	67.46	67.46	66.62	66.62	2,128	-0.33(-0.50%)
Jun 08, 2015	66.99	67.12	66.95	66.95	1,097	-0.34(-0.51%)
Jun 05, 2015	67.83	67.83	66.91	67.30	7,709	-0.95(-1.39%)
Jun 04, 2015	68.25	68.25	68.25	68.25	347	-0.38(-0.55%)
Jun 03, 2015	68.17	69.06	68.15	68.63	2,512	+0.59(+0.87%)
Jun 02, 2015	68.07	68.07	68.04	68.04	1,801	-0.54(-0.78%)
Jun 01, 2015	68.20	68.72	68.19	68.58	3,649	+0.39(+0.57%)
May 29, 2015	68.55	68.73	68.12	68.19	10,751	-0.56(-0.81%)
May 28, 2015	67.58	68.96	67.58	68.75	3,828	-0.37(-0.54%)
May 27, 2015	67.52	69.31	67.52	69.12	1,797	+0.86(+1.26%)
May 26, 2015	66.74	68.66	66.74	68.26	12,201	-0.43(-0.63%)
May 22, 2015	69.59	68.69	68.69	68.69	2,000	-1.20(-1.72%)
May 21, 2015	68.89	69.89	67.66	69.89	5,371	+0.90(+1.30%)
May 20, 2015	68.56	69.05	68.26	68.99	5,560	+0.42(+0.61%)
May 19, 2015	69.05	69.05	68.57	68.57	2,624	-0.07(-0.11%)
May 18, 2015	68.91	68.92	68.07	68.64	12,464	+0.05(+0.08%)
May 15, 2015	68.26	68.86	68.25	68.59	4,326	-0.19(-0.28%)
May 14, 2015	68.01	68.78	68.01	68.78	740	+0.80(+1.18%)
May 13, 2015	68.10	68.12	67.98	67.98	1,022	-0.02(-0.03%)
May 12, 2015	68.01	68.01	68.00	68.00	1,096	+0.05(+0.07%)
May 11, 2015	68.17	68.20	67.90	67.95	5,444	-0.33(-0.48%)
May 08, 2015	68.45	68.45	67.99	68.28	11,304	+1.19(+1.77%)
May 07, 2015	67.36	67.37	66.91	67.09	1,459	+0.50(+0.75%)
May 06, 2015	66.97	67.57	66.59	66.59	3,070	-0.82(-1.22%)
May 05, 2015	67.44	67.74	67.41	67.41	2,462	-0.72(-1.05%)
May 04, 2015	68.58	68.58	68.07	68.13	4,417	+0.17(+0.25%)

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.