Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	62.40	63.50	62.40	63.45	20,212	+0.57(+0.91%)
Sep 29, 2015	59.58	62.92	59.03	62.88	1,851	+0.37(+0.59%)
Sep 28, 2015	62.76	62.77	62.50	62.51	6,579	-0.49(-0.78%)
Sep 25, 2015	65.00	65.00	62.40	63.00	3,084	-0.74(-1.16%)
Sep 24, 2015	62.49	63.75	59.99	63.74	4,206	+0.99(+1.58%)
Sep 23, 2015	62.00	63.37	60.11	62.75	8,922	-2.25(-3.46%)
Sep 22, 2015	70.25	70.25	65.00	65.00	2,593	-3.81(-5.54%)
Sep 21, 2015	71.00	72.00	68.81	68.81	1,573	-3.19(-4.43%)
Sep 18, 2015	68.50	77.36	68.50	72.00	16,171	+7.05(+10.85%)
Sep 17, 2015	65.00	65.00	64.00	64.95	3,587	-1.30(-1.96%)
Sep 16, 2015	64.33	66.25	64.32	66.25	2,637	-1.11(-1.65%)
Sep 15, 2015	67.36	67.36	67.36	67.36	412	-1.14(-1.66%)
Sep 14, 2015	68.60	69.20	68.30	68.50	1,448	-2.15(-3.04%)
Sep 11, 2015	71.50	73.35	70.65	70.65	1,667	-1.11(-1.55%)
Sep 10, 2015	73.50	73.50	69.67	71.76	1,655	-2.67(-3.59%)
Sep 09, 2015	72.04	74.45	72.04	74.43	1,562	+0.93(+1.27%)
Sep 08, 2015	73.25	73.50	73.25	73.50	2,588	-0.25(-0.34%)
Sep 04, 2015	73.50	73.75	73.75	73.75	1,800	+0.26(+0.35%)
Sep 03, 2015	72.00	73.50	71.76	73.49	4,398	+0.22(+0.30%)
Sep 02, 2015	73.27	73.27	73.27	73.27	985	-0.27(-0.37%)
Sep 01, 2015	72.40	74.59	71.75	73.54	1,987	+0.29(+0.40%)
Aug 31, 2015	73.14	73.50	73.14	73.25	2,244	+1.40(+1.95%)
Aug 28, 2015	72.49	73.97	71.85	71.85	5,411	-0.40(-0.55%)
Aug 27, 2015	70.20	72.25	67.61	72.25	3,317	+3.25(+4.71%)
Aug 26, 2015	66.11	70.22	66.00	69.00	3,334	+1.35(+2.00%)
Aug 25, 2015	64.75	68.65	64.75	67.65	3,189	+0.35(+0.52%)
Aug 24, 2015	69.78	72.23	66.01	67.30	5,448	-3.82(-5.37%)
Aug 21, 2015	72.35	73.00	69.00	71.12	2,900	-3.13(-4.22%)
Aug 20, 2015	76.06	76.06	74.00	74.25	9,854	-1.56(-2.06%)
Aug 19, 2015	77.90	78.00	75.00	75.81	4,150	-0.44(-0.58%)
Aug 18, 2015	76.22	76.30	76.22	76.25	821	-0.50(-0.65%)
Aug 17, 2015	73.75	77.70	73.25	76.75	7,102	+3.00(+4.07%)
Aug 14, 2015	73.75	73.75	73.75	73.75	369	+2.95(+4.17%)
Aug 13, 2015	73.37	73.37	70.80	70.80	1,347	-1.78(-2.45%)
Aug 12, 2015	67.25	72.58	67.25	72.58	16,917	+5.64(+8.43%)
Aug 11, 2015	66.34	67.02	64.96	66.94	17,383	+1.84(+2.83%)
Aug 10, 2015	65.00	65.10	63.38	65.10	6,227	+0.10(+0.15%)
Aug 07, 2015	55.00	67.22	55.00	65.00	7,845	+11.25(+20.93%)
Aug 06, 2015	52.73	56.32	50.00	53.75	18,874	+0.53(+1.00%)
Aug 05, 2015	59.12	59.12	52.00	53.22	9,911	-3.29(-5.82%)
Aug 04, 2015	56.46	58.28	56.46	56.51	8,928	-1.49(-2.57%)
Aug 03, 2015	60.00	60.00	58.00	58.00	9,035	-1.63(-2.73%)
Jul 31, 2015	60.00	62.37	59.51	59.63	3,025	-0.36(-0.60%)
Jul 30, 2015	60.00	61.02	58.28	59.99	10,770	+0.01(+0.02%)
Jul 29, 2015	61.04	61.72	59.52	59.98	20,880	-2.73(-4.35%)
Jul 28, 2015	65.50	65.50	60.02	62.71	11,560	-5.10(-7.52%)
Jul 27, 2015	71.80	71.80	65.31	67.81	6,337	-1.08(-1.57%)
Jul 24, 2015	78.00	78.15	68.89	68.89	9,607	-10.39(-13.11%)
Jul 23, 2015	79.28	79.28	79.28	79.28	457	-2.71(-3.31%)
Jul 22, 2015	79.20	81.99	79.18	81.99	1,456	+0.19(+0.23%)
Jul 21, 2015	82.44	82.44	81.00	81.80	1,325	-0.20(-0.24%)
Jul 20, 2015	82.00	82.00	82.00	82.00	729	-1.98(-2.36%)
Jul 17, 2015	83.50	85.25	83.23	83.98	4,735	-1.76(-2.05%)
Jul 16, 2015	85.74	85.74	85.74	85.74	654	-0.31(-0.36%)
Jul 15, 2015	86.05	86.05	86.05	86.05	676	-0.05(-0.06%)
Jul 14, 2015	86.00	87.00	86.00	86.10	2,970	+0.10(+0.12%)
Jul 13, 2015	85.35	86.20	85.33	86.00	1,456	-0.40(-0.46%)
Jul 10, 2015	86.40	86.40	86.40	86.40	659	+0.61(+0.71%)
Jul 09, 2015	87.75	87.75	85.59	85.79	4,500	-1.10(-1.27%)
Jul 08, 2015	87.00	87.00	86.89	86.89	684	+1.69(+1.98%)
Jul 07, 2015	85.20	86.07	85.20	85.20	2,434	-0.81(-0.94%)
Jul 06, 2015	88.82	88.83	85.29	86.01	2,909	-0.99(-1.14%)
Jul 02, 2015	88.00	87.00	87.00	87.00	1,400	-0.27(-0.31%)
Jul 01, 2015	87.03	87.27	87.03	87.27	981	+0.00(+0.00%)
Jun 30, 2015	88.14	88.14	84.93	87.27	6,750	-1.43(-1.61%)
Jun 29, 2015	90.50	91.77	88.64	88.70	7,069	-0.58(-0.65%)
Jun 26, 2015	90.11	92.50	89.28	89.28	15,074	-4.70(-5.00%)
Jun 25, 2015	93.75	93.98	92.24	93.98	4,124	+1.97(+2.14%)
Jun 24, 2015	91.68	92.01	91.68	92.01	1,565	-0.09(-0.10%)
Jun 23, 2015	90.86	92.49	89.52	92.10	1,413	+0.43(+0.47%)
Jun 22, 2015	91.48	91.67	89.50	91.67	2,560	-0.23(-0.25%)
Jun 19, 2015	85.44	91.90	85.44	91.90	7,068	+3.90(+4.43%)
Jun 18, 2015	87.53	88.99	85.15	88.00	2,563	+1.55(+1.79%)
Jun 17, 2015	84.75	89.72	84.75	86.45	2,942	+0.45(+0.52%)
Jun 16, 2015	86.05	88.44	84.50	86.00	5,772	-1.20(-1.38%)
Jun 15, 2015	93.89	93.89	83.87	87.20	13,133	-4.71(-5.12%)
Jun 12, 2015	91.46	92.03	91.40	91.91	1,445	-1.54(-1.65%)
Jun 11, 2015	92.01	94.99	92.01	93.45	1,652	+0.50(+0.54%)
Jun 10, 2015	92.04	92.95	92.00	92.95	2,409	-0.05(-0.05%)
Jun 09, 2015	95.06	97.84	93.00	93.00	1,529	-0.18(-0.19%)
Jun 08, 2015	95.14	95.51	92.33	93.18	3,102	-5.63(-5.70%)
Jun 05, 2015	102.65	104.65	98.77	98.81	4,323	-5.99(-5.72%)
Jun 04, 2015	102.12	106.00	102.12	104.80	9,767	+2.46(+2.40%)
Jun 03, 2015	101.49	105.33	101.49	102.34	4,111	+4.09(+4.16%)
Jun 02, 2015	95.88	100.85	95.88	98.25	4,152	+2.50(+2.61%)
Jun 01, 2015	97.01	99.19	93.29	95.75	7,713	-0.75(-0.78%)
May 29, 2015	99.19	99.49	96.50	96.50	2,090	-2.29(-2.32%)
May 28, 2015	97.85	98.79	95.37	98.79	2,353	+1.11(+1.14%)
May 27, 2015	96.22	98.50	96.22	97.68	3,902	+2.13(+2.23%)
May 26, 2015	95.10	97.00	95.08	95.55	2,689	-4.28(-4.29%)
May 22, 2015	95.84	99.83	99.83	99.83	2,500	+2.83(+2.92%)
May 21, 2015	94.59	97.50	94.59	97.00	1,994	+1.50(+1.57%)
May 20, 2015	93.00	98.00	91.25	95.50	6,270	+3.85(+4.20%)
May 19, 2015	90.22	95.00	90.22	91.65	6,397	+1.48(+1.64%)
May 18, 2015	91.00	91.00	90.17	90.17	1,401	+0.17(+0.19%)
May 15, 2015	94.00	94.19	90.00	90.00	4,365	-3.14(-3.37%)
May 14, 2015	93.19	93.19	93.14	93.14	1,723	-0.78(-0.83%)
May 13, 2015	94.00	94.00	91.08	93.92	1,636	-2.08(-2.17%)
May 12, 2015	96.05	96.05	94.95	96.00	1,493	-1.28(-1.32%)
May 11, 2015	97.28	97.28	97.28	97.28	1,991	-2.69(-2.69%)
May 08, 2015	95.99	99.97	95.99	99.97	5,032	+4.37(+4.57%)
May 07, 2015	94.96	95.60	94.96	95.60	1,136	+2.60(+2.80%)
May 06, 2015	95.38	95.38	93.00	93.00	1,744	-3.00(-3.12%)
May 05, 2015	99.00	99.00	93.73	96.00	7,171	-3.00(-3.03%)
May 04, 2015	99.57	99.57	97.92	99.00	6,412	+1.00(+1.02%)
May 01, 2015	99.31	101.99	98.00	98.00	5,730	-1.75(-1.75%)
Apr 30, 2015	100.52	100.52	95.00	99.75	7,901	-0.75(-0.75%)
Apr 29, 2015	100.00	100.60	99.50	100.50	3,433	+2.40(+2.45%)
Apr 28, 2015	96.00	99.48	96.00	98.10	2,254	-1.90(-1.90%)
Apr 27, 2015	100.05	100.05	98.50	100.00	3,627	-2.22(-2.17%)
Apr 23, 2015	101.55	103.20	97.76	102.22	498	+1.16(+1.15%)
Apr 22, 2015	104.25	104.25	101.00	101.06	15,539	-6.14(-5.73%)
Apr 21, 2015	103.98	107.25	103.98	107.20	1,488	+3.40(+3.28%)
Apr 20, 2015	100.00	103.80	100.00	103.80	2,303	+6.00(+6.13%)
Apr 17, 2015	97.00	97.80	97.00	97.80	991	-0.65(-0.66%)
Apr 16, 2015	100.00	101.41	98.00	98.45	3,008	-1.55(-1.55%)
Apr 15, 2015	101.02	101.22	99.00	100.00	5,189	-0.30(-0.30%)
Apr 14, 2015	104.24	104.24	100.30	100.30	4,492	-5.90(-5.55%)
Apr 13, 2015	106.20	106.20	106.20	106.20	548	+1.43(+1.36%)
Apr 10, 2015	106.00	106.00	104.00	104.77	4,301	-1.24(-1.17%)
Apr 09, 2015	107.01	107.01	105.00	106.01	2,800	-1.00(-0.93%)
Apr 08, 2015	107.61	107.61	107.00	107.01	2,509	-4.09(-3.68%)
Apr 07, 2015	114.00	114.00	111.02	111.10	2,888	-4.65(-4.02%)
Apr 06, 2015	109.98	115.75	105.39	115.75	2,688	+3.75(+3.35%)
Apr 02, 2015	116.00	112.00	112.00	112.00	6,100	-3.91(-3.37%)
Apr 01, 2015	113.20	116.25	113.19	115.91	3,878	-2.85(-2.40%)
Mar 31, 2015	123.10	123.10	118.51	118.76	3,003	-4.24(-3.45%)
Mar 30, 2015	123.00	123.00	123.00	123.00	1,426	+0.49(+0.40%)
Mar 27, 2015	122.51	122.51	122.51	122.51	919	+0.08(+0.07%)
Mar 26, 2015	120.00	122.43	118.00	122.43	1,180	+4.43(+3.75%)
Mar 25, 2015	120.00	120.00	118.00	118.00	709	-2.75(-2.28%)
Mar 23, 2015	122.50	122.80	120.12	120.75	158	+2.75(+2.33%)
Mar 20, 2015	123.99	128.08	118.00	118.00	4,033	-5.99(-4.83%)
Mar 19, 2015	120.07	123.99	120.07	123.99	1,634	+2.26(+1.86%)
Mar 18, 2015	122.84	125.00	121.73	121.73	1,973	-0.77(-0.63%)
Mar 17, 2015	119.64	122.69	119.55	122.50	5,322	+2.50(+2.08%)
Mar 16, 2015	117.87	120.00	117.00	120.00	4,363	+4.00(+3.45%)
Mar 13, 2015	120.00	120.00	116.00	116.00	1,335	-1.20(-1.02%)
Mar 12, 2015	111.62	116.16	111.62	117.20	1,133	+4.20(+3.72%)
Mar 11, 2015	114.51	117.80	112.13	113.00	1,481	+2.30(+2.08%)
Mar 10, 2015	113.09	113.33	110.50	110.70	4,219	-3.35(-2.94%)
Mar 09, 2015	112.00	116.02	110.00	114.05	4,830	+4.05(+3.68%)
Mar 06, 2015	117.40	119.00	109.95	110.00	10,380	-11.80(-9.69%)
Mar 05, 2015	124.07	124.93	121.00	121.80	8,184	-3.48(-2.78%)
Mar 04, 2015	128.00	129.00	125.28	125.28	6,153	-5.07(-3.89%)
Mar 03, 2015	130.00	132.00	132.20	130.35	3,302	-1.85(-1.40%)
Mar 02, 2015	137.95	138.01	132.20	132.20	4,090	-5.81(-4.21%)
Feb 27, 2015	145.00	145.00	138.01	138.01	8,261	-6.99(-4.82%)
Feb 26, 2015	141.49	145.00	141.49	145.00	2,954	+2.50(+1.75%)
Feb 25, 2015	141.00	142.53	140.95	142.50	1,484	+0.99(+0.70%)
Feb 24, 2015	140.00	141.51	136.28	141.51	4,577	-0.49(-0.35%)
Feb 23, 2015	143.04	145.00	142.00	142.00	2,170	-3.07(-2.12%)
Feb 20, 2015	140.00	147.19	140.00	145.07	6,267	+0.87(+0.60%)
Feb 19, 2015	140.00	144.21	139.79	144.20	4,781	+2.21(+1.56%)
Feb 18, 2015	138.05	142.00	134.55	141.99	3,145	+3.24(+2.34%)
Feb 17, 2015	140.05	140.50	135.72	138.75	4,520	-1.25(-0.89%)
Feb 13, 2015	142.05	140.00	140.00	140.00	1,500	-3.25(-2.27%)
Feb 12, 2015	139.05	143.25	139.00	143.25	3,361	+3.17(+2.26%)
Feb 11, 2015	147.93	148.15	140.08	140.08	4,463	-8.87(-5.96%)
Feb 10, 2015	146.13	149.10	145.01	148.95	3,329	+0.50(+0.34%)
Feb 09, 2015	146.83	150.25	145.06	148.45	1,710	+0.95(+0.64%)
Feb 06, 2015	150.00	153.00	147.50	147.50	3,756	-8.75(-5.60%)
Feb 05, 2015	147.50	156.25	147.50	156.25	5,704	+6.55(+4.38%)
Feb 04, 2015	149.00	149.70	147.50	149.70	3,264	-0.30(-0.20%)
Feb 03, 2015	157.58	157.58	147.00	150.00	8,846	-5.00(-3.23%)
Feb 02, 2015	144.70	155.00	139.29	155.00	11,357	+10.00(+6.90%)
Jan 30, 2015	125.00	147.35	118.98	145.00	7,723	+26.02(+21.87%)
Jan 29, 2015	110.03	120.00	110.03	118.98	3,995	+8.83(+8.02%)
Jan 28, 2015	112.00	114.00	110.10	110.15	4,866	+0.15(+0.14%)
Jan 27, 2015	112.50	113.12	110.00	110.00	3,139	-4.00(-3.51%)
Jan 26, 2015	112.44	116.97	110.00	114.00	2,919	+1.25(+1.11%)
Jan 23, 2015	108.00	114.00	108.00	112.75	6,896	+4.75(+4.40%)
Jan 22, 2015	106.86	109.30	106.00	108.00	7,547	+1.75(+1.65%)
Jan 21, 2015	104.03	106.99	104.00	106.25	4,134	+1.00(+0.95%)
Jan 20, 2015	102.55	105.25	102.55	105.25	5,313	+0.75(+0.72%)
Jan 16, 2015	103.05	104.50	102.61	104.50	4,139	+1.50(+1.46%)
Jan 15, 2015	103.05	105.50	103.00	103.00	6,539	-1.90(-1.81%)
Jan 14, 2015	105.12	105.50	101.29	104.90	5,597	-0.56(-0.53%)
Jan 13, 2015	105.00	105.75	102.25	105.46	10,387	+2.26(+2.19%)
Jan 12, 2015	102.19	104.03	102.19	103.20	6,020	+1.20(+1.18%)
Jan 09, 2015	99.79	102.00	99.01	102.00	2,912	+4.00(+4.08%)
Jan 08, 2015	97.00	102.00	97.00	98.00	7,766	+1.30(+1.34%)
Jan 07, 2015	94.00	97.00	93.00	96.70	8,336	+2.70(+2.87%)
Jan 06, 2015	94.36	96.33	94.00	94.00	9,868	-0.50(-0.53%)
Jan 05, 2015	94.00	97.00	94.00	94.50	8,207	-1.25(-1.31%)
Jan 02, 2015	94.00	95.75	93.94	95.75	1,960	+1.75(+1.86%)
Dec 31, 2014	89.45	94.00	94.00	94.00	9,300	+3.75(+4.16%)
Dec 30, 2014	90.78	93.98	90.25	90.25	8,129	-0.52(-0.57%)
Dec 29, 2014	90.10	91.99	90.00	90.77	3,891	-0.60(-0.66%)
Dec 26, 2014	89.54	91.37	89.15	91.37	2,278	+1.87(+2.09%)
Dec 24, 2014	90.00	89.50	89.50	89.50	8,800	+2.50(+2.87%)
Dec 23, 2014	92.98	92.98	86.77	87.00	8,312	-3.75(-4.13%)
Dec 22, 2014	92.95	94.27	90.75	90.75	17,757	+0.46(+0.51%)
Dec 19, 2014	89.50	92.85	89.50	90.29	41,991	+3.29(+3.78%)
Dec 18, 2014	88.09	89.19	86.73	87.00	5,166	-2.20(-2.47%)
Dec 17, 2014	84.79	89.99	84.77	89.20	9,888	+2.10(+2.41%)
Dec 16, 2014	84.03	89.74	84.03	87.10	4,316	+3.18(+3.79%)
Dec 15, 2014	86.65	89.25	83.92	83.92	16,060	-3.58(-4.09%)
Dec 12, 2014	85.46	91.00	85.00	87.50	14,972	+1.53(+1.78%)
Dec 11, 2014	90.00	90.00	85.97	85.97	9,028	-1.38(-1.58%)
Dec 10, 2014	88.95	89.88	87.26	87.35	19,301	-2.58(-2.87%)
Dec 09, 2014	88.95	90.58	87.74	89.93	17,157	+1.71(+1.94%)
Dec 08, 2014	93.60	93.60	87.48	88.22	11,077	-4.53(-4.88%)
Dec 05, 2014	95.35	95.95	86.01	92.75	28,399	-5.22(-5.33%)
Dec 04, 2014	107.38	107.38	95.46	97.97	35,852	-6.03(-5.80%)
Dec 03, 2014	109.56	110.00	104.00	104.00	22,735	-7.66(-6.86%)
Dec 02, 2014	112.30	114.00	108.01	111.66	32,468	-1.40(-1.24%)
Dec 01, 2014	112.25	116.00	112.00	113.06	22,872	-5.69(-4.79%)
Nov 28, 2014	124.50	124.50	118.75	118.75	2,075	-0.25(-0.21%)
Nov 26, 2014	121.88	119.00	119.00	119.00	22,000	+1.90(+1.62%)
Nov 25, 2014	125.05	128.00	116.00	117.10	80,419	-9.90(-7.80%)
Nov 24, 2014	108.29	131.01	108.29	127.00	127,286	+22.48(+21.51%)
Nov 21, 2014	93.55	106.69	92.85	104.52	44,102	+8.47(+8.82%)
Nov 20, 2014	97.82	98.54	88.00	96.05	126,316	-1.95(-1.99%)
Nov 19, 2014	94.01	111.87	92.57	98.00	182,015	+2.30(+2.40%)
Nov 18, 2014	72.68	99.00	72.45	95.70	143,195	+24.94(+35.25%)
Nov 17, 2014	65.01	73.26	64.11	70.76	58,467	+7.91(+12.59%)
Nov 14, 2014	57.00	65.00	56.20	62.85	125,413	+6.65(+11.83%)
Nov 13, 2014	56.00	58.00	54.00	56.20	150,936	+1.92(+3.54%)
Nov 12, 2014	48.00	60.00	48.00	54.28	76,105	+6.98(+14.76%)
Nov 11, 2014	46.62	48.00	45.50	47.30	12,930	+1.80(+3.96%)
Nov 10, 2014	45.00	45.50	45.00	45.50	2,929	+0.00(+0.00%)

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.