Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	62.86	63.25	61.50	62.82	2,029,347	+0.91(+1.47%)
Jun 29, 2015	62.99	65.28	61.39	61.91	5,100,107	-3.87(-5.88%)
Jun 26, 2015	69.94	70.19	65.58	65.78	2,563,382	-3.97(-5.69%)
Jun 25, 2015	70.45	71.20	68.30	69.75	1,521,860	-0.14(-0.20%)
Jun 24, 2015	70.67	72.50	69.11	69.89	1,933,484	-1.97(-2.74%)
Jun 23, 2015	73.00	75.24	71.57	71.86	1,931,603	-1.54(-2.10%)
Jun 22, 2015	73.93	74.01	70.35	73.40	2,355,938	+0.18(+0.25%)
Jun 19, 2015	73.17	74.67	71.63	73.22	4,902,068	+0.69(+0.95%)
Jun 18, 2015	75.02	76.35	72.35	72.53	4,604,587	-1.36(-1.84%)
Jun 17, 2015	72.11	75.46	71.21	73.89	5,140,196	+2.71(+3.81%)
Jun 16, 2015	71.00	72.85	69.34	71.18	5,104,261	+0.35(+0.49%)
Jun 15, 2015	64.95	71.86	64.30	70.83	5,544,830	+4.38(+6.59%)
Jun 12, 2015	62.72	66.65	62.66	66.45	3,810,337	+3.79(+6.05%)
Jun 11, 2015	63.08	64.25	62.21	62.66	5,948,458	-0.71(-1.12%)
Jun 10, 2015	66.24	67.69	62.99	63.37	3,369,076	-1.97(-3.01%)
Jun 09, 2015	67.51	68.00	64.70	65.34	3,042,167	-3.31(-4.82%)
Jun 08, 2015	67.50	71.35	67.18	68.65	5,649,431	+2.41(+3.64%)
Jun 05, 2015	62.88	66.50	62.75	66.24	3,229,340	+4.57(+7.41%)
Jun 04, 2015	62.06	63.57	61.45	61.67	1,176,260	-0.61(-0.98%)
Jun 03, 2015	62.61	62.73	61.28	62.28	909,375	+0.17(+0.27%)
Jun 02, 2015	60.75	62.55	60.68	62.11	1,080,545	+1.39(+2.29%)
Jun 01, 2015	62.13	62.41	60.30	60.72	1,476,856	-1.47(-2.36%)
May 29, 2015	62.24	62.97	61.08	62.19	1,649,142	-2.07(-3.22%)
May 28, 2015	64.45	65.50	63.30	64.26	1,132,746	-0.01(-0.02%)
May 27, 2015	62.55	64.50	62.03	64.27	892,288	+1.77(+2.83%)
May 26, 2015	63.95	63.95	61.00	62.50	1,014,428	-1.04(-1.64%)
May 22, 2015	64.93	63.54	63.54	63.54	1,681,700	-1.29(-1.99%)
May 21, 2015	62.76	65.00	62.76	64.83	1,472,986	+1.63(+2.58%)
May 20, 2015	63.12	64.25	62.58	63.20	871,064	+0.04(+0.06%)
May 19, 2015	63.51	64.60	62.71	63.16	1,526,809	-0.06(-0.09%)
May 18, 2015	60.70	63.42	60.30	63.22	1,708,123	+2.99(+4.96%)
May 15, 2015	61.50	61.66	59.42	60.23	1,514,631	-1.27(-2.07%)
May 14, 2015	61.71	62.29	60.54	61.50	1,551,130	+0.20(+0.33%)
May 13, 2015	61.50	62.30	60.28	61.30	1,477,874	+0.53(+0.87%)
May 12, 2015	61.56	62.11	61.05	60.77	3,417,691	-3.55(-5.52%)
May 11, 2015	66.14	67.20	63.68	64.32	2,127,375	-1.81(-2.74%)
May 08, 2015	65.50	68.10	62.81	66.13	4,620,227	+4.66(+7.58%)
May 07, 2015	61.92	63.29	60.40	61.47	2,720,046	-1.21(-1.93%)
May 06, 2015	64.24	64.46	61.40	62.68	1,289,655	-0.41(-0.65%)
May 05, 2015	64.47	65.86	62.50	63.09	2,510,504	-3.72(-5.57%)
May 04, 2015	68.50	69.00	66.58	66.81	1,679,456	-0.11(-0.16%)
May 01, 2015	64.88	67.00	63.63	66.92	1,492,677	+3.97(+6.31%)
Apr 30, 2015	65.61	66.76	62.76	62.95	1,335,608	-3.55(-5.34%)
Apr 29, 2015	64.44	66.77	63.56	66.50	1,379,563	+1.57(+2.42%)
Apr 28, 2015	66.94	67.65	62.26	64.93	2,220,234	-1.69(-2.54%)
Apr 27, 2015	67.87	68.64	66.30	66.62	1,254,077	-0.16(-0.24%)
Apr 24, 2015	67.73	67.74	65.71	66.78	1,776,438	+0.16(+0.24%)
Apr 23, 2015	66.00	68.15	65.23	66.62	1,602,117	+1.09(+1.66%)
Apr 22, 2015	66.30	66.99	65.23	65.53	1,484,965	-0.84(-1.27%)
Apr 21, 2015	65.04	66.50	64.03	66.37	2,764,472	+3.73(+5.95%)
Apr 20, 2015	61.33	62.75	60.53	62.64	1,394,323	+1.94(+3.20%)
Apr 17, 2015	62.11	62.84	59.28	60.70	1,919,427	-0.42(-0.69%)
Apr 16, 2015	61.66	63.88	60.22	61.12	2,231,130	-0.54(-0.88%)
Apr 15, 2015	59.92	62.01	59.01	61.66	2,473,711	+2.95(+5.02%)
Apr 14, 2015	58.27	58.92	56.87	58.71	1,137,582	+0.62(+1.07%)
Apr 13, 2015	58.51	59.30	57.20	58.09	1,251,826	-0.70(-1.19%)
Apr 10, 2015	59.39	60.74	58.51	58.79	1,507,806	-0.31(-0.52%)
Apr 09, 2015	58.75	60.00	58.00	59.10	1,398,553	+0.37(+0.63%)
Apr 08, 2015	61.00	62.98	58.59	58.73	4,646,237	-0.72(-1.21%)
Apr 07, 2015	55.47	59.99	55.11	59.45	4,189,263	+4.47(+8.13%)
Apr 06, 2015	52.59	55.30	51.16	54.98	1,778,243	+1.17(+2.17%)
Apr 02, 2015	56.20	53.81	53.81	53.81	2,124,900	-1.60(-2.89%)
Apr 01, 2015	55.65	56.95	53.33	55.41	1,740,674	-0.16(-0.29%)
Mar 31, 2015	55.51	57.48	54.15	55.57	2,377,965	+0.75(+1.37%)
Mar 30, 2015	53.47	55.73	53.18	54.82	1,927,444	+2.59(+4.96%)
Mar 27, 2015	53.00	53.37	51.31	52.23	1,162,026	-0.64(-1.21%)
Mar 26, 2015	49.62	53.05	49.05	52.87	1,751,676	+2.73(+5.44%)
Mar 25, 2015	53.51	54.38	50.05	50.14	1,746,624	-2.91(-5.49%)
Mar 24, 2015	55.00	55.00	52.61	53.05	2,445,001	-1.84(-3.35%)
Mar 23, 2015	50.79	55.03	50.79	54.89	4,833,218	+6.20(+12.73%)
Mar 20, 2015	50.51	51.17	48.56	48.69	1,401,065	-1.72(-3.41%)
Mar 19, 2015	51.57	52.26	50.27	50.41	1,098,233	-1.16(-2.25%)
Mar 18, 2015	53.06	54.19	51.54	51.57	2,376,173	-1.49(-2.81%)
Mar 17, 2015	50.00	53.06	49.85	53.06	2,420,260	+2.56(+5.07%)
Mar 16, 2015	50.40	50.78	47.51	50.50	2,893,158	+0.46(+0.92%)
Mar 13, 2015	51.99	53.20	50.04	50.04	2,073,362	-1.68(-3.25%)
Mar 12, 2015	51.99	53.30	50.55	51.72	8,278,462	-3.88(-6.98%)
Mar 11, 2015	55.00	56.16	53.03	55.60	1,319,628	+0.90(+1.65%)
Mar 10, 2015	56.68	57.55	54.00	54.70	1,610,247	-3.09(-5.35%)
Mar 09, 2015	60.75	60.84	57.11	57.79	1,125,596	-1.99(-3.33%)
Mar 06, 2015	62.15	63.40	59.63	59.78	1,458,416	-3.09(-4.91%)
Mar 05, 2015	60.30	62.90	59.72	62.87	1,532,180	+3.56(+6.00%)
Mar 04, 2015	57.86	61.50	58.02	59.31	1,565,020	+1.29(+2.22%)
Mar 03, 2015	56.17	59.70	55.47	58.02	1,365,449	+0.28(+0.48%)
Mar 02, 2015	59.80	60.20	56.07	57.74	2,059,820	-1.53(-2.58%)
Feb 27, 2015	60.43	63.75	57.72	59.27	2,415,286	-3.19(-5.11%)
Feb 26, 2015	62.88	63.90	61.01	62.46	1,678,941	+2.15(+3.56%)
Feb 25, 2015	61.92	63.44	60.00	60.31	2,009,194	+0.20(+0.33%)
Feb 24, 2015	58.17	62.98	58.11	60.11	4,623,452	+1.69(+2.89%)
Feb 23, 2015	66.76	68.33	58.16	58.42	10,877,393	-11.93(-16.96%)
Feb 20, 2015	64.95	70.48	64.00	70.35	6,068,690	+6.07(+9.44%)
Feb 19, 2015	59.10	64.45	57.75	64.28	4,191,846	+3.96(+6.56%)
Feb 18, 2015	60.25	63.32	58.60	60.32	5,803,789	+1.46(+2.48%)
Feb 17, 2015	53.05	59.58	53.00	58.86	5,271,523	+6.34(+12.07%)
Feb 13, 2015	53.84	52.52	52.52	52.52	7,197,200	+6.83(+14.95%)
Feb 12, 2015	42.49	45.99	41.30	45.69	3,377,969	+3.90(+9.33%)
Feb 11, 2015	41.94	41.94	40.01	41.79	1,068,293	+0.89(+2.18%)
Feb 10, 2015	37.93	41.70	37.66	40.90	2,430,196	+4.81(+13.33%)
Feb 09, 2015	37.00	37.64	36.00	36.09	417,389	-0.98(-2.64%)
Feb 06, 2015	37.59	37.95	36.06	37.07	597,970	+0.25(+0.68%)
Feb 05, 2015	35.00	37.00	35.00	36.82	688,547	+2.77(+8.14%)
Feb 04, 2015	34.51	34.66	33.51	34.05	246,223	-0.88(-2.52%)
Feb 03, 2015	34.21	35.17	34.06	34.93	241,233	+0.93(+2.74%)
Feb 02, 2015	34.26	34.68	33.01	34.00	226,136	+0.13(+0.38%)
Jan 30, 2015	33.55	34.64	33.55	33.87	292,146	+0.09(+0.27%)
Jan 29, 2015	34.58	34.89	33.00	33.78	574,941	-0.87(-2.51%)
Jan 28, 2015	36.16	36.16	34.63	34.65	341,918	-1.15(-3.21%)
Jan 27, 2015	35.97	36.42	35.10	35.80	310,478	-0.26(-0.72%)
Jan 26, 2015	37.00	37.36	35.89	36.06	343,364	-0.93(-2.51%)
Jan 23, 2015	35.91	37.98	35.88	36.99	619,555	+0.87(+2.41%)
Jan 22, 2015	36.15	36.48	35.50	36.12	287,746	-0.11(-0.29%)
Jan 21, 2015	36.78	36.78	35.90	36.23	241,136	-0.62(-1.70%)
Jan 20, 2015	36.67	37.44	35.51	36.85	413,696	+0.20(+0.55%)
Jan 16, 2015	35.43	36.79	35.05	36.65	388,466	+0.94(+2.63%)
Jan 15, 2015	37.99	37.99	35.60	35.71	385,512	-2.04(-5.40%)
Jan 14, 2015	36.90	37.90	36.26	37.75	425,131	+0.30(+0.80%)
Jan 13, 2015	38.75	39.95	36.56	37.45	980,663	-0.92(-2.40%)
Jan 12, 2015	37.22	38.42	35.05	38.37	848,484	+1.31(+3.53%)
Jan 09, 2015	38.84	38.84	36.90	37.06	530,576	-1.49(-3.87%)
Jan 08, 2015	38.41	38.91	37.58	38.55	457,153	+0.60(+1.58%)
Jan 07, 2015	37.68	38.49	37.45	37.95	349,579	+0.80(+2.15%)
Jan 06, 2015	39.01	39.49	36.42	37.15	934,286	-1.90(-4.87%)
Jan 05, 2015	38.50	39.75	38.04	39.05	351,182	+0.17(+0.44%)
Jan 02, 2015	39.78	40.60	38.00	38.88	479,317	-0.77(-1.94%)
Dec 31, 2014	40.50	39.65	39.65	39.65	384,000	-0.20(-0.50%)
Dec 30, 2014	41.10	41.32	39.10	39.85	544,881	-1.37(-3.32%)
Dec 29, 2014	41.74	42.40	41.10	41.22	399,208	-0.61(-1.46%)
Dec 26, 2014	41.87	42.49	41.04	41.83	319,502	+0.23(+0.55%)
Dec 24, 2014	41.02	41.60	41.60	41.60	285,000	+0.59(+1.44%)
Dec 23, 2014	42.99	43.30	40.30	41.01	708,689	-1.66(-3.89%)
Dec 22, 2014	42.77	43.49	42.06	42.67	925,266	+0.72(+1.72%)
Dec 19, 2014	41.00	41.96	39.30	41.95	1,095,156	+1.32(+3.25%)
Dec 18, 2014	39.75	41.60	38.71	40.63	1,371,787	+2.01(+5.20%)
Dec 17, 2014	37.26	38.70	36.84	38.62	663,162	+1.35(+3.62%)
Dec 16, 2014	36.56	38.18	36.21	37.27	644,463	-0.17(-0.45%)
Dec 15, 2014	38.82	38.90	36.00	37.44	689,570	-0.54(-1.42%)
Dec 12, 2014	37.66	38.89	37.05	37.98	638,645	+0.13(+0.34%)
Dec 11, 2014	39.92	40.21	37.50	37.85	830,389	-1.28(-3.27%)
Dec 10, 2014	40.63	41.27	38.50	39.13	946,437	-1.78(-4.35%)
Dec 09, 2014	36.90	40.95	36.00	40.91	1,363,956	+2.76(+7.23%)
Dec 08, 2014	41.10	41.22	37.56	38.15	1,399,446	-2.95(-7.18%)
Dec 05, 2014	41.26	41.85	40.03	41.10	797,856	+0.50(+1.23%)
Dec 04, 2014	42.71	43.09	40.23	40.60	882,628	-2.42(-5.63%)
Dec 03, 2014	40.84	43.25	40.81	43.02	923,328	+2.27(+5.57%)
Dec 02, 2014	40.03	41.50	39.54	40.75	926,836	+1.71(+4.38%)
Dec 01, 2014	41.00	41.94	38.96	39.04	1,165,406	-2.28(-5.52%)
Nov 28, 2014	42.68	43.80	41.08	41.32	610,430	-1.84(-4.26%)
Nov 26, 2014	42.97	43.16	43.16	43.16	1,318,400	+0.57(+1.34%)
Nov 25, 2014	44.93	46.17	42.47	42.59	3,304,319	-4.42(-9.40%)
Nov 24, 2014	42.98	47.01	42.92	47.01	2,392,976	+4.20(+9.81%)
Nov 21, 2014	43.52	44.32	42.53	42.81	693,812	+0.17(+0.40%)
Nov 20, 2014	42.08	44.35	41.98	42.64	1,067,419	+0.23(+0.54%)
Nov 19, 2014	43.31	43.60	41.76	42.41	782,887	-0.26(-0.61%)
Nov 18, 2014	43.61	44.46	41.56	42.67	1,507,925	-0.78(-1.80%)
Nov 17, 2014	43.91	45.68	43.00	43.45	2,614,109	-0.92(-2.07%)
Nov 14, 2014	42.20	44.89	40.01	44.37	5,299,747	+1.45(+3.38%)
Nov 13, 2014	38.40	43.30	38.38	42.92	11,563,482	+9.22(+27.36%)
Nov 12, 2014	33.60	34.68	33.00	33.70	2,282,760	-0.19(-0.56%)
Nov 11, 2014	35.05	35.24	33.53	33.89	736,325	-0.99(-2.84%)
Nov 10, 2014	32.80	35.39	32.80	34.88	1,208,321	+2.17(+6.63%)
Nov 07, 2014	33.36	33.50	31.69	32.71	741,091	-0.32(-0.97%)
Nov 06, 2014	34.00	34.32	32.85	33.03	664,976	-0.77(-2.28%)
Nov 05, 2014	36.04	36.38	33.33	33.80	1,578,789	-2.73(-7.47%)
Nov 04, 2014	36.80	37.20	35.28	36.53	851,844	-0.05(-0.14%)
Nov 03, 2014	35.54	37.50	35.03	36.58	1,406,638	+1.30(+3.68%)
Oct 31, 2014	36.04	36.15	34.70	35.28	953,854	+0.57(+1.64%)
Oct 30, 2014	34.55	37.20	34.05	34.71	2,647,647	-0.20(-0.57%)
Oct 29, 2014	33.50	34.96	31.50	34.91	2,380,172	+2.59(+8.01%)
Oct 28, 2014	34.40	36.48	32.50	32.32	3,744,191	-2.76(-7.87%)
Oct 27, 2014	30.26	35.17	30.24	35.08	3,930,218	+4.84(+16.01%)
Oct 24, 2014	28.86	31.19	28.67	30.24	1,213,753	+1.03(+3.53%)
Oct 23, 2014	28.73	29.50	28.43	29.21	534,042	+0.61(+2.13%)
Oct 22, 2014	29.55	29.88	28.13	28.60	754,902	-0.88(-2.99%)
Oct 21, 2014	30.40	30.85	29.40	29.48	1,140,650	-0.40(-1.34%)
Oct 20, 2014	30.00	30.00	29.40	29.88	866,694	-0.41(-1.35%)
Oct 17, 2014	30.76	30.95	28.85	30.29	818,606	+0.84(+2.85%)
Oct 16, 2014	27.60	30.40	27.60	29.45	936,641	+0.69(+2.40%)
Oct 15, 2014	28.76	29.24	26.66	28.76	1,860,607	-0.84(-2.84%)
Oct 14, 2014	32.81	33.15	29.45	29.60	1,913,784	-1.65(-5.28%)
Oct 13, 2014	30.58	32.50	30.28	31.25	2,660,603	+1.41(+4.73%)
Oct 10, 2014	29.58	31.49	28.75	29.84	2,740,619	+1.64(+5.82%)
Oct 09, 2014	29.24	29.65	27.85	28.20	1,039,345	-1.18(-4.02%)
Oct 08, 2014	29.59	29.90	28.11	29.38	904,733	+0.03(+0.10%)
Oct 07, 2014	30.12	30.48	28.50	29.35	1,190,499	-0.57(-1.91%)
Oct 06, 2014	31.37	31.80	29.60	29.92	1,425,690	-0.46(-1.51%)
Oct 03, 2014	30.49	31.48	29.52	30.38	3,650,333	+1.69(+5.89%)
Oct 02, 2014	30.37	30.75	27.30	28.69	2,457,348	-0.93(-3.14%)
Oct 01, 2014	31.50	32.19	29.50	29.62	3,578,079	-2.39(-7.47%)
Sep 30, 2014	27.60	32.11	27.60	32.01	6,405,237	+4.62(+16.87%)
Sep 29, 2014	28.19	29.44	27.27	27.39	2,655,906	-2.41(-8.09%)
Sep 26, 2014	31.95	32.74	28.61	29.80	4,640,752	-1.59(-5.07%)
Sep 25, 2014	33.15	35.88	30.52	31.39	16,602,275	+1.46(+4.88%)

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.