Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016				60.33	173	+0.26(+0.43%)
Apr 28, 2016	59.99	60.59	59.98	60.07	1,070	+0.06(+0.10%)
Apr 27, 2016	60.21	60.21	59.91	60.01	1,696	-0.31(-0.51%)
Apr 26, 2016	60.32	60.32	60.32	60.32	333	+0.05(+0.09%)
Apr 25, 2016	60.42	60.42	60.27	60.27	393	-0.30(-0.50%)
Apr 22, 2016	60.00	61.00	59.97	60.57	1,582	+1.32(+2.23%)
Apr 21, 2016	59.29	59.96	59.25	59.25	2,316	+0.23(+0.39%)
Apr 20, 2016	59.22	59.22	59.02	59.02	426	-0.09(-0.15%)
Apr 19, 2016	59.14	59.14	59.11	59.11	817	+0.66(+1.13%)
Apr 18, 2016	58.20	58.45	58.13	58.45	4,076	-0.30(-0.51%)
Apr 15, 2016	57.96	58.79	57.95	58.75	1,492	+1.07(+1.86%)
Apr 14, 2016	57.99	58.15	57.67	57.68	1,098	-0.63(-1.08%)
Apr 13, 2016	58.00	58.41	58.00	58.31	1,482	-0.07(-0.12%)
Apr 08, 2016				58.38	276	+0.63(+1.09%)
Apr 07, 2016	58.18	58.18	57.75	57.75	874	-1.47(-2.48%)
Apr 06, 2016	59.07	59.22	58.92	59.22	1,699	+0.25(+0.42%)
Apr 05, 2016	58.94	59.21	58.94	58.97	1,013	-1.03(-1.72%)
Apr 04, 2016	60.07	60.07	58.68	60.00	1,197	+1.50(+2.57%)
Apr 01, 2016	59.00	59.01	58.50	58.50	1,307	-0.50(-0.85%)
Mar 31, 2016	59.45	59.45	59.00	59.00	923	-0.99(-1.65%)
Mar 29, 2016				59.99	229	+1.07(+1.82%)
Mar 28, 2016	58.84	59.60	58.75	58.92	7,253	-0.26(-0.44%)
Mar 24, 2016		59.18	59.18	59.18	0	+0.54(+0.92%)
Mar 23, 2016	58.84	58.84	58.01	58.64	2,876	-0.36(-0.61%)
Mar 22, 2016	58.62	59.00	58.62	59.00	676	-0.14(-0.24%)
Mar 21, 2016	59.09	59.30	59.00	59.14	1,445	-0.66(-1.10%)
Mar 18, 2016	59.13	59.80	59.13	59.80	1,587	+0.99(+1.68%)
Mar 16, 2016				58.81	91	+1.43(+2.49%)
Mar 15, 2016	58.22	58.22	57.38	57.38	1,471	-1.22(-2.08%)
Mar 14, 2016	58.00	58.75	58.00	58.60	1,899	+0.60(+1.03%)
Mar 11, 2016	57.65	58.70	57.38	58.00	2,074	+1.93(+3.44%)
Mar 10, 2016	56.50	56.53	56.07	56.07	2,250	-0.68(-1.20%)
Mar 09, 2016	56.88	56.90	56.75	56.75	1,431	+1.01(+1.81%)
Mar 08, 2016	56.40	56.45	55.64	55.74	1,769	-0.60(-1.06%)
Mar 07, 2016	56.21	56.36	55.80	56.34	5,395	-0.07(-0.12%)
Mar 04, 2016	56.51	56.51	55.82	56.41	1,903	+0.21(+0.37%)
Mar 03, 2016	55.15	56.20	55.15	56.20	1,441	+1.04(+1.89%)
Mar 02, 2016	55.10	55.16	54.86	55.16	2,003	+0.16(+0.29%)
Mar 01, 2016	53.95	55.00	53.62	55.00	1,444	+1.83(+3.44%)
Feb 29, 2016	53.39	53.39	53.17	53.17	691	+0.35(+0.67%)
Feb 26, 2016	52.35	53.07	52.35	52.82	1,023	+0.85(+1.63%)
Feb 25, 2016	51.29	51.97	51.29	51.97	340	-0.40(-0.77%)
Feb 24, 2016	50.83	52.45	50.71	52.37	1,621	+0.84(+1.62%)
Feb 23, 2016	51.53	51.53	51.53	51.53	383	+0.10(+0.20%)
Feb 22, 2016	51.29	51.43	51.29	51.43	1,178	+1.32(+2.63%)
Feb 19, 2016	50.45	50.45	50.11	50.11	361	-0.39(-0.77%)
Feb 18, 2016	50.67	50.67	50.35	50.50	309	-0.55(-1.08%)
Feb 17, 2016	50.99	51.57	50.98	51.05	1,092	+1.55(+3.13%)
Feb 16, 2016	48.93	50.00	48.93	49.50	498	+1.50(+3.12%)
Feb 11, 2016		48.00	48.00	48.00	0	+0.44(+0.93%)
Feb 10, 2016	47.48	48.02	46.86	47.56	1,834	-0.07(-0.15%)
Feb 09, 2016	47.59	47.63	47.48	47.63	810	-0.62(-1.28%)
Feb 08, 2016	50.04	50.04	47.84	48.25	3,796	-2.75(-5.39%)
Feb 05, 2016	51.89	51.89	51.00	51.00	984	-2.03(-3.83%)
Feb 04, 2016	53.79	54.59	52.93	53.03	5,698	+0.66(+1.26%)
Feb 03, 2016	51.99	52.37	51.99	52.37	722	+1.01(+1.97%)
Feb 02, 2016	51.00	51.66	51.00	51.36	2,737	-1.00(-1.91%)
Feb 01, 2016	51.30	52.73	51.30	52.36	2,043	+0.11(+0.21%)
Jan 29, 2016	51.00	52.25	50.45	52.25	7,114	+1.81(+3.58%)
Jan 28, 2016	51.88	51.88	50.44	50.44	4,089	-1.81(-3.46%)
Jan 27, 2016	52.00	52.59	52.00	52.25	824	+0.37(+0.71%)
Jan 26, 2016	51.80	52.07	51.50	51.88	2,897	+0.85(+1.66%)
Jan 25, 2016	51.00	51.03	51.00	51.03	492	-0.03(-0.06%)
Jan 22, 2016	51.34	51.34	50.50	51.06	976	+1.16(+2.32%)
Jan 21, 2016	49.15	50.50	49.15	49.90	7,937	+0.76(+1.55%)
Jan 20, 2016	49.58	49.58	47.25	49.14	6,111	-0.76(-1.52%)
Jan 19, 2016	50.30	50.70	49.09	49.90	1,304	-0.10(-0.20%)
Jan 15, 2016		50.00	50.00	50.00	0	-0.80(-1.57%)
Jan 14, 2016	49.35	51.26	49.35	50.80	32,003	+1.30(+2.63%)
Jan 13, 2016	51.00	51.00	49.04	49.50	3,897	-1.86(-3.62%)
Jan 12, 2016	52.00	52.00	51.00	51.36	3,466	-0.39(-0.75%)
Jan 11, 2016	51.05	52.01	50.72	51.75	1,624	+0.84(+1.65%)
Jan 08, 2016	50.50	51.37	50.50	50.91	3,039	+0.57(+1.13%)
Jan 07, 2016	50.10	50.67	49.66	50.34	7,189	-0.40(-0.79%)
Jan 06, 2016	51.14	51.14	50.62	50.74	679	-0.08(-0.16%)
Jan 05, 2016	51.03	51.05	50.82	50.82	838	-0.34(-0.66%)
Jan 04, 2016	51.24	51.25	51.07	51.16	1,195	-0.96(-1.84%)
Dec 31, 2015		52.12	52.12	52.12	0	+0.56(+1.09%)
Dec 30, 2015	51.50	51.56	51.50	51.56	1,313	-0.40(-0.77%)
Dec 29, 2015	51.96	51.96	51.96	51.96	905	-0.27(-0.52%)
Dec 28, 2015	52.25	52.25	52.18	52.23	764	-0.63(-1.19%)
Dec 24, 2015		52.86	52.86	52.86	0	+0.15(+0.28%)
Dec 23, 2015	51.75	52.71	51.75	52.71	2,770	+0.96(+1.86%)
Dec 22, 2015	51.48	51.75	51.12	51.75	1,095	+0.40(+0.78%)
Dec 21, 2015	51.48	51.79	50.89	51.35	5,413	-0.25(-0.48%)
Dec 18, 2015	51.02	51.60	51.02	51.60	8,249	+0.40(+0.78%)
Dec 17, 2015	51.10	51.46	50.57	51.20	7,811	+0.00(+0.00%)
Dec 16, 2015	51.28	51.28	50.42	51.20	3,208	+0.10(+0.20%)
Dec 15, 2015	51.50	51.50	51.00	51.10	858	+0.20(+0.39%)
Dec 14, 2015	50.51	50.90	50.51	50.90	949	+0.28(+0.55%)
Dec 11, 2015	51.50	52.92	50.62	50.62	2,185	-1.73(-3.30%)
Dec 10, 2015	52.10	52.35	51.73	52.35	2,413	+0.27(+0.52%)
Dec 09, 2015	52.06	52.37	52.06	52.08	1,366	-1.34(-2.51%)
Dec 08, 2015	53.48	53.93	53.34	53.42	2,671	-1.03(-1.89%)
Dec 07, 2015	51.75	54.54	51.75	54.45	6,102	+0.99(+1.85%)
Dec 04, 2015	53.25	53.67	52.57	53.46	45,344	+0.46(+0.87%)
Dec 03, 2015	54.09	54.10	52.76	53.00	8,264	-1.57(-2.88%)
Dec 02, 2015	55.25	55.25	53.45	54.57	14,200	-1.68(-2.99%)
Dec 01, 2015	54.57	56.25	54.57	56.25	1,735	+1.20(+2.18%)
Nov 30, 2015	55.71	55.74	55.05	55.05	1,077	-0.61(-1.10%)
Nov 27, 2015	55.50	55.66	55.50	55.66	555	-0.29(-0.52%)
Nov 25, 2015		55.95	55.95	55.95	0	+0.43(+0.77%)
Nov 24, 2015	55.66	55.78	55.52	55.52	769	-0.51(-0.91%)
Nov 23, 2015	57.27	57.27	56.03	56.03	839	-0.34(-0.60%)
Nov 20, 2015	57.78	57.78	56.02	56.37	11,745	-1.02(-1.78%)
Nov 19, 2015	57.67	57.78	57.39	57.39	723	+0.21(+0.37%)
Nov 18, 2015	57.18	57.18	57.18	57.18	279	-0.04(-0.07%)
Nov 17, 2015	57.22	57.22	57.22	57.22	543	-0.51(-0.88%)
Nov 16, 2015	56.70	57.90	56.69	57.73	4,898	+1.08(+1.91%)
Nov 12, 2015				56.65	215	+0.36(+0.64%)
Nov 11, 2015	57.01	57.46	56.21	56.29	8,128	+0.06(+0.11%)
Nov 10, 2015	54.51	56.23	54.51	56.23	2,265	+1.95(+3.58%)
Nov 09, 2015	54.75	54.75	54.26	54.28	2,930	+0.46(+0.86%)
Nov 06, 2015	54.21	54.21	53.79	53.82	677	+0.23(+0.43%)
Nov 05, 2015	53.50	53.80	53.50	53.59	22,040	-0.16(-0.29%)
Nov 04, 2015	53.64	54.23	52.85	53.75	14,883	+1.30(+2.48%)
Nov 03, 2015	52.75	52.75	52.40	52.45	1,985	-0.55(-1.04%)
Nov 02, 2015	51.00	53.00	51.00	53.00	1,410	+2.84(+5.66%)
Oct 29, 2015				50.16	86	+0.40(+0.80%)
Oct 28, 2015	49.35	49.76	49.35	49.76	1,908	+0.90(+1.84%)
Oct 27, 2015	49.34	49.34	48.86	48.86	569	+0.23(+0.47%)
Oct 26, 2015	48.74	48.74	48.57	48.63	876	-0.05(-0.10%)
Oct 23, 2015	47.70	48.80	47.70	48.68	2,271	+0.91(+1.90%)
Oct 22, 2015	47.96	47.96	47.76	47.77	1,004	-0.19(-0.40%)
Oct 21, 2015	48.50	48.50	47.96	47.96	1,410	-0.04(-0.08%)
Oct 20, 2015	48.46	48.46	48.00	48.00	394	+0.45(+0.95%)
Oct 19, 2015	47.21	47.55	47.21	47.55	439	-0.01(-0.02%)
Oct 16, 2015	47.69	47.70	47.56	47.56	755	+0.10(+0.21%)
Oct 15, 2015	47.60	47.60	46.61	47.46	5,606	+0.04(+0.08%)
Oct 14, 2015	47.23	47.47	47.22	47.42	1,190	+0.16(+0.34%)
Oct 13, 2015	47.24	47.26	47.06	47.26	4,206	-0.31(-0.65%)
Oct 12, 2015	47.92	47.92	47.23	47.57	3,637	-0.50(-1.04%)
Oct 09, 2015	47.70	48.07	47.70	48.07	918	-0.60(-1.23%)
Oct 08, 2015	46.50	48.67	46.50	48.67	3,165	+1.47(+3.11%)
Oct 07, 2015	46.78	47.20	46.24	47.20	12,140	+0.96(+2.08%)
Oct 06, 2015	46.25	46.26	46.24	46.24	757	+0.28(+0.61%)
Oct 05, 2015	44.81	46.35	44.81	45.96	3,348	+1.64(+3.70%)
Oct 02, 2015	43.39	44.66	43.28	44.32	3,144	+0.62(+1.42%)
Oct 01, 2015	44.67	44.67	43.70	43.70	2,093	-1.20(-2.67%)
Sep 30, 2015	43.90	44.90	43.90	44.90	1,255	+1.37(+3.15%)
Sep 29, 2015	43.11	43.83	42.90	43.53	2,695	+0.97(+2.28%)
Sep 28, 2015	44.54	44.54	42.54	42.56	3,927	-2.95(-6.48%)
Sep 25, 2015	45.76	45.76	44.40	45.51	3,628	+0.53(+1.18%)
Sep 24, 2015	46.36	46.36	44.98	44.98	8,888	-1.65(-3.54%)
Sep 23, 2015	47.55	47.62	46.63	46.63	7,398	-1.26(-2.63%)
Sep 22, 2015	47.45	47.89	47.38	47.89	1,483	-0.51(-1.05%)
Sep 21, 2015	48.24	48.42	47.66	48.40	7,127	+0.96(+2.02%)
Sep 18, 2015	48.96	49.07	47.44	47.44	29,885	-1.73(-3.52%)
Sep 17, 2015	48.95	49.58	48.95	49.17	4,062	+0.00(+0.00%)
Sep 16, 2015	49.50	49.86	49.12	49.17	5,384	-0.68(-1.36%)
Sep 15, 2015	48.44	49.85	48.44	49.85	3,267	+0.59(+1.20%)
Sep 14, 2015	49.49	49.49	48.56	49.26	3,129	-0.66(-1.32%)
Sep 11, 2015	49.15	50.28	48.76	49.92	9,547	+0.67(+1.36%)
Sep 10, 2015	48.50	49.51	48.50	49.25	1,963	+0.53(+1.09%)
Sep 09, 2015	48.72	49.20	48.42	48.72	2,548	+0.10(+0.21%)
Sep 08, 2015	48.34	48.69	48.25	48.62	2,934	+1.16(+2.44%)
Sep 04, 2015		47.46	47.46	47.46	0	-1.56(-3.18%)
Sep 03, 2015	49.23	49.24	48.34	49.02	2,375	+0.27(+0.55%)
Sep 02, 2015	48.83	48.83	47.93	48.75	2,871	+0.17(+0.35%)
Sep 01, 2015	48.78	49.53	48.35	48.58	2,578	-0.83(-1.68%)
Aug 31, 2015	49.37	49.80	49.28	49.41	4,070	-0.46(-0.92%)
Aug 28, 2015	50.57	51.32	49.87	49.87	667	+0.00(+0.00%)
Aug 27, 2015	48.79	50.17	48.79	49.87	3,372	+1.17(+2.40%)
Aug 26, 2015	48.51	48.75	48.05	48.70	9,475	+0.54(+1.12%)
Aug 25, 2015	49.00	49.62	48.16	48.16	1,410	-0.48(-0.99%)
Aug 24, 2015	45.10	49.95	45.10	48.64	3,476	-1.31(-2.62%)
Aug 21, 2015	50.76	50.76	49.61	49.95	3,567	-0.56(-1.10%)
Aug 20, 2015	51.86	52.43	50.51	50.51	8,962	-1.49(-2.87%)
Aug 19, 2015	52.13	52.13	51.86	52.00	9,398	-0.93(-1.76%)
Aug 18, 2015	52.93	52.93	52.93	52.93	416	-0.01(-0.02%)
Aug 17, 2015	52.42	53.00	52.42	52.94	1,662	-0.38(-0.71%)
Aug 14, 2015	53.37	53.50	53.32	53.32	1,851	-0.51(-0.95%)
Aug 13, 2015	53.83	53.83	53.83	53.83	357	+0.38(+0.71%)
Aug 12, 2015	53.60	53.60	53.45	53.45	1,673	-0.51(-0.95%)
Aug 11, 2015	54.05	55.18	53.82	53.96	1,450	-0.65(-1.19%)
Aug 10, 2015	53.41	54.75	53.41	54.61	4,925	+0.94(+1.75%)
Aug 07, 2015	55.00	55.03	52.76	53.67	7,932	-2.40(-4.28%)
Aug 06, 2015	55.34	56.07	53.10	56.07	11,552	+1.82(+3.35%)
Aug 05, 2015	55.50	55.70	54.00	54.25	24,866	-1.25(-2.25%)
Aug 04, 2015	55.67	55.67	55.50	55.50	2,932	+0.00(+0.00%)
Aug 03, 2015	55.54	55.78	55.50	55.50	2,735	-0.23(-0.41%)
Jul 31, 2015	55.99	56.17	55.63	55.73	3,121	-0.11(-0.20%)
Jul 30, 2015	55.10	55.93	55.05	55.84	4,268	+1.02(+1.86%)
Jul 29, 2015	54.83	55.50	54.82	54.82	75,161	-0.81(-1.46%)
Jul 28, 2015	55.41	56.33	55.41	55.63	1,209	+0.48(+0.87%)
Jul 27, 2015	54.98	55.94	54.98	55.15	3,218	+0.05(+0.09%)
Jul 24, 2015	56.34	56.34	55.10	55.10	1,442	-1.24(-2.20%)
Jul 23, 2015	56.72	56.74	56.29	56.34	2,373	-0.44(-0.77%)
Jul 22, 2015	57.01	57.21	56.48	56.78	4,007	-0.22(-0.39%)
Jul 21, 2015	56.97	57.15	56.97	57.00	1,482	-0.39(-0.68%)
Jul 20, 2015	57.64	57.64	56.72	57.39	3,139	-0.26(-0.45%)
Jul 17, 2015	57.60	58.01	57.01	57.65	16,294	+0.05(+0.09%)
Jul 16, 2015	57.77	58.07	57.60	57.60	2,638	+0.28(+0.49%)
Jul 15, 2015	56.99	57.80	56.99	57.32	2,259	-0.27(-0.47%)
Jul 14, 2015	57.50	57.85	57.50	57.59	4,504	+0.26(+0.45%)
Jul 13, 2015	57.63	57.64	57.33	57.33	847	-0.02(-0.03%)
Jul 10, 2015	57.52	57.52	57.05	57.35	1,483	+0.67(+1.18%)
Jul 09, 2015	57.21	57.21	56.50	56.68	2,338	+0.43(+0.76%)
Jul 08, 2015	56.55	56.55	56.25	56.25	2,163	-0.60(-1.06%)
Jul 07, 2015	56.67	57.34	56.67	56.85	2,137	-0.06(-0.11%)
Jul 06, 2015	57.19	57.19	56.91	56.91	2,088	-0.39(-0.68%)
Jul 02, 2015		57.30	57.30	57.30	0	-0.73(-1.26%)
Jul 01, 2015	57.80	58.44	57.80	58.03	2,864	+0.63(+1.10%)
Jun 30, 2015	57.34	57.47	57.34	57.40	1,387	+0.33(+0.58%)
Jun 29, 2015	59.02	59.02	57.02	57.07	4,685	-1.32(-2.26%)
Jun 26, 2015	60.99	60.99	58.39	58.39	12,194	-1.13(-1.90%)
Jun 25, 2015	58.67	60.49	58.67	59.52	4,497	+0.77(+1.31%)
Jun 24, 2015	59.26	59.45	58.51	58.75	3,219	-1.09(-1.82%)
Jun 23, 2015	60.53	60.53	59.81	59.84	2,536	-0.91(-1.50%)
Jun 22, 2015	60.25	61.58	60.25	60.75	5,204	-0.25(-0.41%)
Jun 19, 2015	59.91	61.00	59.60	61.00	20,556	+1.10(+1.84%)
Jun 18, 2015	60.21	60.91	59.90	59.90	1,533	+0.00(+0.00%)
Jun 17, 2015	59.84	60.58	59.70	59.90	5,132	+0.54(+0.91%)
Jun 16, 2015	59.47	59.88	59.36	59.36	8,628	-0.34(-0.57%)
Jun 15, 2015	60.50	60.98	59.09	59.70	36,519	-2.02(-3.27%)
Jun 12, 2015	62.94	62.94	61.59	61.72	1,659	+0.03(+0.05%)
Jun 11, 2015	62.88	62.98	61.07	61.69	3,957	-0.81(-1.30%)
Jun 10, 2015	65.78	65.79	62.09	62.50	20,254	-3.15(-4.80%)
Jun 09, 2015	66.60	67.06	65.42	65.65	3,830	-0.60(-0.91%)
Jun 08, 2015	67.94	67.94	65.56	66.25	4,849	-1.00(-1.49%)
Jun 05, 2015	69.27	69.27	67.01	67.25	7,693	-1.57(-2.28%)
Jun 04, 2015	70.50	71.01	68.21	68.82	11,329	-2.43(-3.41%)
Jun 03, 2015	71.25	72.50	70.23	71.25	16,630	+0.18(+0.25%)
Jun 02, 2015	70.55	72.00	69.95	71.07	5,162	+0.47(+0.67%)
Jun 01, 2015		70.00	70.00	70.60	4,944	+0.60(+0.86%)
May 29, 2015	68.64	70.19	68.64	70.00	5,839	+0.75(+1.08%)
May 28, 2015	68.90	69.25	67.99	69.25	5,868	+0.25(+0.36%)
May 27, 2015	67.28	69.00	67.20	69.00	5,944	+2.83(+4.28%)
May 26, 2015	67.38	67.79	66.17	66.17	5,324	-0.83(-1.24%)
May 22, 2015		67.00	67.00	67.00	0	+0.33(+0.49%)
May 21, 2015	64.76	66.71	64.76	66.67	5,929	+1.02(+1.55%)
May 20, 2015	64.61	65.95	64.61	65.65	4,409	+1.18(+1.83%)
May 19, 2015	63.94	64.78	63.94	64.47	3,252	+0.52(+0.81%)
May 18, 2015	63.67	64.33	62.27	63.95	14,024	+1.11(+1.77%)
May 15, 2015	63.50	63.60	62.74	62.84	17,065	-0.40(-0.63%)
May 14, 2015	63.70	63.90	62.55	63.24	2,370	+0.12(+0.19%)
May 13, 2015	63.71	63.92	63.12	63.12	5,238	-0.79(-1.24%)
May 12, 2015	64.50	64.87	63.68	63.91	8,847	-0.60(-0.93%)
May 11, 2015	65.14	65.16	64.13	64.51	5,885	-0.65(-1.00%)
May 08, 2015	67.11	67.11	64.21	65.16	3,561	-0.83(-1.26%)
May 07, 2015	65.04	65.99	64.86	65.99	4,767	+1.24(+1.91%)
May 06, 2015	65.02	65.02	64.33	64.75	5,542	-0.35(-0.54%)
May 05, 2015	65.31	65.54	64.73	65.10	3,227	-0.17(-0.26%)
May 04, 2015	65.81	65.81	65.27	65.27	1,507	-0.30(-0.46%)

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.