Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	144.60	144.73	136.80	140.80	23,455	-3.80(-2.63%)
Sep 29, 2016	150.00	152.40	141.60	144.60	20,315	-8.00(-5.24%)
Sep 28, 2016	155.20	175.00	148.00	152.60	233,440	+8.60(+5.97%)
Sep 27, 2016	129.00	145.80	126.60	144.00	41,254	+15.00(+11.63%)
Sep 26, 2016	129.20	135.19	126.30	129.00	16,144	+0.80(+0.62%)
Sep 23, 2016	132.60	134.07	125.80	128.20	12,177	-5.00(-3.75%)
Sep 22, 2016	142.60	142.61	135.00	133.20	13,519	-8.00(-5.67%)
Sep 21, 2016	144.60	146.60	140.20	141.20	5,759	-1.80(-1.26%)
Sep 20, 2016	145.80	147.78	142.58	143.00	7,547	-1.40(-0.97%)
Sep 19, 2016	149.40	149.40	144.00	144.40	5,550	-4.80(-3.22%)
Sep 16, 2016	144.80	149.60	144.20	149.20	8,297	+3.40(+2.33%)
Sep 15, 2016	147.20	149.78	142.20	145.80	11,197	-3.00(-2.02%)
Sep 14, 2016	163.40	163.80	144.20	148.80	43,456	-1.60(-1.06%)
Sep 13, 2016	155.00	158.60	149.80	150.40	19,182	-8.60(-5.41%)
Sep 12, 2016	163.60	164.40	154.00	159.00	10,859	+0.20(+0.13%)
Sep 09, 2016	168.00	168.00	156.40	158.80	28,941	-3.60(-2.22%)
Sep 08, 2016	156.00	171.00	152.20	162.40	30,578	+6.80(+4.37%)
Sep 07, 2016	152.40	159.60	150.00	155.60	14,925	-1.40(-0.89%)
Sep 06, 2016	162.80	165.20	155.20	157.00	9,825	-6.00(-3.68%)
Sep 02, 2016	164.00	163.00	163.00	163.00	7,960	+0.60(+0.37%)
Sep 01, 2016	161.20	172.60	160.60	162.40	15,107	+1.20(+0.74%)
Aug 31, 2016	164.00	173.20	160.20	161.20	13,145	-2.60(-1.59%)
Aug 30, 2016	176.40	176.52	162.00	163.80	18,289	-14.20(-7.98%)
Aug 29, 2016	181.00	183.98	176.40	178.00	16,053	-3.80(-2.09%)
Aug 26, 2016	184.00	188.00	180.20	181.80	20,202	-1.00(-0.55%)
Aug 25, 2016	183.20	188.40	181.00	182.80	16,879	+1.20(+0.66%)
Aug 24, 2016	181.60	193.60	180.40	181.60	28,978	-0.80(-0.44%)
Aug 23, 2016	180.40	205.40	180.40	182.40	121,021	-0.40(-0.22%)
Aug 22, 2016	181.00	186.00	180.40	182.80	13,355	+0.80(+0.44%)
Aug 19, 2016	177.20	187.20	177.20	182.00	18,426	+3.20(+1.79%)
Aug 18, 2016	177.60	186.30	176.00	178.80	20,176	+1.00(+0.56%)
Aug 17, 2016	181.00	202.80	175.75	177.80	99,830	-4.60(-2.52%)
Aug 16, 2016	167.40	202.90	166.20	182.40	136,635	+12.40(+7.29%)
Aug 15, 2016	169.20	175.40	162.40	170.00	31,531	+0.80(+0.47%)
Aug 12, 2016	170.80	172.20	166.80	169.20	8,483	-2.40(-1.40%)
Aug 11, 2016	172.80	178.18	165.00	171.60	24,347	-1.80(-1.04%)
Aug 10, 2016	181.40	184.20	170.20	173.40	30,766	-9.80(-5.35%)
Aug 09, 2016	175.20	185.00	173.40	183.20	44,795	+6.40(+3.62%)
Aug 08, 2016	184.00	193.60	174.40	176.80	55,980	-12.20(-6.46%)
Aug 05, 2016	184.00	197.60	180.00	189.00	162,753	+12.40(+7.02%)
Aug 04, 2016	174.60	209.60	170.20	176.60	331,187	-4.80(-2.65%)
Aug 03, 2016	145.00	197.90	144.00	181.40	346,605	+32.20(+21.58%)
Aug 02, 2016	162.40	165.60	149.00	149.20	32,254	-14.60(-8.91%)
Aug 01, 2016	182.00	187.40	162.60	163.80	41,659	-20.00(-10.88%)
Jul 29, 2016	186.20	199.80	180.80	183.80	76,206	-3.80(-2.03%)
Jul 28, 2016	191.40	196.80	180.80	187.60	46,858	+1.40(+0.75%)
Jul 27, 2016	189.20	196.60	180.60	186.20	45,502	-6.40(-3.32%)
Jul 26, 2016	184.00	221.40	181.20	192.60	183,720	+5.20(+2.77%)
Jul 25, 2016	198.80	206.80	177.00	187.40	109,482	-16.40(-8.05%)
Jul 22, 2016	153.40	239.60	149.00	203.80	444,444	+16.60(+8.87%)
Jul 21, 2016	260.00	293.20	184.60	187.20	354,919	-91.20(-32.76%)
Jul 20, 2016	167.40	313.00	158.80	278.40	1,177,485	+120.20(+75.98%)
Jul 19, 2016	120.60	197.40	114.40	158.20	707,235	+30.40(+23.79%)
Jul 18, 2016	141.00	153.00	120.20	127.80	121,315	-38.00(-22.92%)
Jul 15, 2016	88.60	202.00	86.40	165.80	1,369,602	+71.20(+75.26%)
Jul 14, 2016	69.80	112.60	67.00	94.60	422,325	+36.00(+61.43%)
Jul 13, 2016	60.20	62.20	58.20	58.60	3,365	+0.20(+0.34%)
Jul 12, 2016	60.00	63.00	57.80	58.40	4,252	-2.00(-3.31%)
Jul 11, 2016	58.20	62.60	56.20	60.40	4,891	+3.40(+5.96%)
Jul 08, 2016	58.20	58.20	58.20	57.00	5,412	-1.20(-2.06%)
Jul 07, 2016	49.40	70.40	49.40	58.20	61,838	+8.00(+15.94%)
Jul 05, 2016	49.20	51.00	47.60	50.20	4,565	-0.20(-0.40%)
Jul 01, 2016	50.40	50.40	50.40	50.40	3,385	-0.40(-0.79%)
Jun 30, 2016	48.00	52.20	46.60	50.80	7,947	+2.20(+4.53%)
Jun 29, 2016	52.00	55.80	48.20	48.60	12,009	-3.80(-7.25%)
Jun 28, 2016	63.80	71.80	51.20	52.40	109,620	+1.20(+2.34%)
Jun 27, 2016	58.00	58.00	51.20	51.20	5,166	-5.40(-9.54%)
Jun 24, 2016	56.00	59.04	53.80	56.60	3,969	-4.40(-7.21%)
Jun 23, 2016	61.40	62.80	58.80	61.00	3,222	-0.60(-0.97%)
Jun 22, 2016	62.80	63.60	60.40	61.60	2,479	-1.40(-2.22%)
Jun 21, 2016	63.20	65.80	61.00	63.00	3,201	-0.60(-0.94%)
Jun 20, 2016	63.20	66.00	63.20	63.60	2,887	+0.20(+0.32%)
Jun 17, 2016	64.20	66.40	63.00	63.40	4,078	-0.60(-0.94%)
Jun 16, 2016	67.00	67.00	62.00	64.00	4,283	-3.80(-5.60%)
Jun 15, 2016	70.20	75.60	66.68	67.80	16,586	-2.20(-3.14%)
Jun 14, 2016	66.80	72.80	64.60	70.00	9,275	+2.60(+3.86%)
Jun 13, 2016	70.00	70.00	66.00	67.40	5,583	-3.60(-5.07%)
Jun 10, 2016	67.20	74.80	66.20	71.00	12,271	+3.20(+4.72%)
Jun 09, 2016	68.80	69.40	64.40	67.80	7,107	-2.00(-2.87%)
Jun 08, 2016	72.80	76.00	63.40	69.80	22,381	-4.20(-5.68%)
Jun 07, 2016	90.80	92.40	72.40	74.00	41,603	-15.80(-17.59%)
Jun 06, 2016	77.40	91.00	75.60	89.80	70,943	+11.20(+14.25%)
Jun 03, 2016	81.00	82.66	74.00	78.60	34,118	-4.80(-5.76%)
Jun 02, 2016	115.00	118.40	78.80	83.40	191,328	-37.40(-30.96%)
Jun 01, 2016	33.00	135.80	33.00	120.80	1,099,550	+90.20(+294.77%)
May 31, 2016	31.40	31.40	29.20	30.60	145	-0.60(-1.92%)
May 27, 2016	31.00	31.20	31.20	31.20	75	+0.60(+1.96%)
May 26, 2016	29.20	31.00	29.20	30.60	199	+0.80(+2.68%)
May 25, 2016	29.00	30.80	28.20	29.80	471	+1.00(+3.47%)
May 24, 2016	28.80	31.20	27.80	28.80	1,097	-1.60(-5.26%)
May 23, 2016	30.20	30.40	28.40	30.40	686	+1.00(+3.40%)
May 20, 2016	29.40	31.40	29.20	29.40	211	-0.40(-1.34%)
May 19, 2016	27.80	30.20	27.80	29.80	907	+1.40(+4.93%)
May 18, 2016	31.00	32.00	27.40	28.40	508	-2.80(-8.97%)
May 17, 2016	33.80	33.80	30.96	31.20	96	+0.40(+1.30%)
May 16, 2016	31.80	31.80	30.00	30.80	301	-0.60(-1.91%)
May 13, 2016	29.80	33.00	29.80	31.40	273	+1.53(+5.11%)
May 12, 2016	30.40	30.40	29.80	29.87	97	-0.53(-1.73%)
May 11, 2016	29.60	30.40	29.60	30.40	241	+0.80(+2.70%)
May 10, 2016	30.00	30.80	29.60	29.60	286	-0.80(-2.63%)
May 09, 2016	32.40	32.40	29.60	30.40	534	-1.60(-5.01%)
May 06, 2016	31.40	34.62	30.98	32.00	542	+0.60(+1.91%)
May 05, 2016	31.80	34.36	29.59	31.40	362	+0.66(+2.15%)
May 04, 2016	31.00	33.60	28.80	30.74	1,008	-0.71(-2.26%)
May 03, 2016	36.60	36.60	31.00	31.45	2,152	-3.75(-10.66%)
May 02, 2016	38.00	40.20	33.20	35.20	2,557	-2.60(-6.87%)
Apr 29, 2016	39.20	40.00	37.80	37.80	664	-1.60(-4.07%)
Apr 28, 2016	39.40	40.20	38.57	39.40	239	-1.20(-2.96%)
Apr 27, 2016	39.20	40.60	39.00	40.60	182	+1.20(+3.05%)
Apr 26, 2016	39.20	41.60	38.60	39.40	1,251	-0.20(-0.51%)
Apr 25, 2016	38.00	39.60	38.00	39.60	379	+1.00(+2.59%)
Apr 22, 2016	37.60	39.40	37.60	38.60	462	+1.00(+2.66%)
Apr 21, 2016	37.60	38.60	35.40	37.60	1,334	+0.90(+2.46%)
Apr 20, 2016	40.00	40.00	35.40	36.70	1,333	-1.90(-4.93%)
Apr 19, 2016	38.28	40.00	38.00	38.60	502	+1.80(+4.89%)
Apr 18, 2016	35.40	41.00	35.40	36.80	1,400	+1.40(+3.95%)
Apr 15, 2016	35.20	37.60	35.20	35.40	1,265	-3.20(-8.29%)
Apr 14, 2016	42.00	43.40	37.80	38.60	1,117	-3.40(-8.10%)
Apr 13, 2016	46.20	46.40	39.20	42.00	1,192	-4.20(-9.10%)
Apr 12, 2016	47.20	47.20	45.20	46.20	107	+0.20(+0.43%)
Apr 11, 2016	46.60	47.60	45.00	46.00	280	+0.00(+0.00%)
Apr 08, 2016	49.00	49.00	46.00	46.00	317	+0.60(+1.32%)
Apr 07, 2016	46.00	48.00	45.00	45.40	554	-1.60(-3.40%)
Apr 06, 2016	46.80	48.60	46.80	47.00	162	-0.40(-0.84%)
Apr 05, 2016	48.20	48.20	47.28	47.40	260	-0.20(-0.42%)
Apr 04, 2016	45.00	49.60	45.00	47.60	877	+2.00(+4.39%)
Apr 01, 2016	46.40	47.06	45.00	45.60	858	-0.80(-1.72%)
Mar 31, 2016	48.00	49.40	42.60	46.40	2,238	-1.80(-3.73%)
Mar 30, 2016	47.00	49.46	45.40	48.20	825	+1.60(+3.43%)
Mar 29, 2016	47.00	48.00	45.20	46.60	556	+0.80(+1.75%)
Mar 28, 2016	44.80	48.00	44.80	45.80	453	+0.80(+1.78%)
Mar 24, 2016	47.80	45.00	45.00	45.00	4,585	-1.80(-3.85%)
Mar 23, 2016	47.40	49.40	42.00	46.80	4,984	-0.20(-0.43%)
Mar 22, 2016	46.80	48.55	46.80	47.00	384	-0.40(-0.84%)
Mar 21, 2016	48.80	49.40	47.40	47.40	216	-1.80(-3.66%)
Mar 18, 2016	49.40	49.40	48.80	49.20	626	-0.20(-0.40%)
Mar 17, 2016	47.40	49.40	46.36	49.40	358	+3.00(+6.47%)
Mar 16, 2016	42.80	48.00	42.27	46.40	225	+3.89(+9.15%)
Mar 15, 2016	48.40	48.40	40.04	42.51	1,976	-6.29(-12.89%)
Mar 14, 2016	51.60	52.40	48.30	48.80	679	-4.00(-7.58%)
Mar 11, 2016	55.60	55.60	47.20	52.80	3,323	-1.20(-2.22%)
Mar 10, 2016	45.80	57.21	44.60	54.00	11,297	+11.60(+27.36%)
Mar 09, 2016	45.80	45.80	39.00	42.40	2,976	+1.00(+2.41%)
Mar 08, 2016	33.20	46.56	32.67	41.40	10,050	+9.00(+27.78%)
Mar 07, 2016	30.80	32.40	29.80	32.40	999	+2.00(+6.58%)
Mar 04, 2016	30.80	30.80	29.78	30.40	438	+0.40(+1.33%)
Mar 03, 2016	29.80	30.00	28.40	30.00	315	+0.20(+0.67%)
Mar 02, 2016	27.20	29.80	27.20	29.80	474	+2.80(+10.37%)
Mar 01, 2016	26.20	27.20	26.20	27.00	263	-0.10(-0.38%)
Feb 29, 2016	27.20	27.20	26.45	27.10	140	-0.90(-3.20%)
Feb 26, 2016	28.40	28.40	26.60	28.00	309	+0.00(+0.00%)
Feb 25, 2016	25.40	28.00	25.40	28.00	250	+0.60(+2.19%)
Feb 24, 2016	29.00	29.00	26.80	27.40	604	-1.22(-4.27%)
Feb 23, 2016	30.09	30.09	28.62	28.62	74	-1.58(-5.23%)
Feb 22, 2016	30.60	30.80	28.20	30.20	573	+0.20(+0.67%)
Feb 19, 2016	30.00	31.60	28.20	30.00	1,077	-1.20(-3.85%)
Feb 18, 2016	29.40	31.60	29.40	31.20	369	+2.00(+6.85%)
Feb 17, 2016	29.00	31.60	25.00	29.20	7,506	+1.60(+5.80%)
Feb 16, 2016	30.20	31.40	25.20	27.60	869	-2.80(-9.21%)
Feb 12, 2016	30.00	30.40	30.40	30.40	370	-0.02(-0.06%)
Feb 11, 2016	31.00	31.00	30.00	30.42	1,141	-0.98(-3.13%)
Feb 10, 2016	31.00	31.60	30.00	31.40	237	+0.00(+0.00%)
Feb 09, 2016	30.80	31.40	30.20	31.40	862	+0.60(+1.95%)
Feb 08, 2016	30.40	31.40	30.40	30.80	823	-0.20(-0.65%)
Feb 05, 2016	31.20	31.60	31.00	31.00	98	-0.60(-1.90%)
Feb 04, 2016	30.60	31.78	30.60	31.60	564	+0.60(+1.94%)
Feb 03, 2016	30.00	32.40	30.00	31.00	1,348	+0.60(+1.97%)
Feb 02, 2016	31.60	31.80	30.40	30.40	1,383	-1.60(-5.00%)
Feb 01, 2016	31.80	32.80	31.20	32.00	611	-1.00(-3.03%)
Jan 29, 2016	33.80	34.00	31.40	33.00	1,013	-1.00(-2.94%)
Jan 28, 2016	31.40	35.00	31.40	34.00	1,054	+2.20(+6.92%)
Jan 27, 2016	33.20	34.01	31.00	31.80	2,700	-3.00(-8.62%)
Jan 26, 2016	34.00	35.40	31.00	34.80	6,567	-1.20(-3.33%)
Jan 25, 2016	32.40	44.20	32.40	36.00	33,206	+5.20(+16.88%)
Jan 22, 2016	31.00	31.00	27.00	30.80	2,088	-0.20(-0.65%)
Jan 21, 2016	32.00	35.80	28.60	31.00	6,970	-1.60(-4.91%)
Jan 20, 2016	25.60	48.20	19.00	32.60	76,482	+6.20(+23.48%)
Jan 19, 2016	28.40	28.60	26.20	26.40	348	-1.80(-6.38%)
Jan 15, 2016	28.20	28.20	28.20	28.20	795	-0.60(-2.08%)
Jan 14, 2016	31.80	34.80	28.20	28.80	449	-2.80(-8.86%)
Jan 13, 2016	34.60	34.60	28.00	31.60	1,337	-3.40(-9.71%)
Jan 12, 2016	39.60	39.60	34.00	35.00	529	-1.40(-3.85%)
Jan 11, 2016	38.20	41.40	36.40	36.40	768	-1.70(-4.46%)
Jan 08, 2016	41.85	42.35	35.60	38.10	1,399	-3.30(-7.97%)
Jan 07, 2016	42.20	44.40	40.00	41.40	554	+0.20(+0.49%)
Jan 06, 2016	43.80	44.40	40.40	41.20	959	-1.60(-3.74%)
Jan 05, 2016	44.20	45.79	41.80	42.80	962	-2.60(-5.73%)
Jan 04, 2016	45.00	47.00	41.60	45.40	497	+3.40(+8.10%)
Dec 31, 2015	44.00	42.00	42.00	42.00	1,880	-3.40(-7.49%)
Dec 30, 2015	45.40	47.80	45.40	45.40	464	-0.80(-1.73%)
Dec 29, 2015	46.00	50.20	45.80	46.20	867	-1.20(-2.53%)
Dec 28, 2015	45.20	51.00	45.00	47.40	966	+2.00(+4.41%)
Dec 24, 2015	45.80	45.40	45.40	45.40	1,065	-1.80(-3.81%)
Dec 23, 2015	43.20	49.20	43.20	47.20	683	+4.00(+9.26%)
Dec 22, 2015	48.20	58.20	38.20	43.20	5,034	-1.60(-3.57%)
Dec 21, 2015	49.40	49.40	44.40	44.80	932	-3.20(-6.67%)
Dec 18, 2015	48.40	48.71	47.44	48.00	181	+1.00(+2.13%)
Dec 17, 2015	47.20	47.80	47.00	47.00	747	-1.60(-3.29%)
Dec 16, 2015	47.60	50.00	47.22	48.60	269	+0.60(+1.25%)
Dec 15, 2015	51.00	51.40	46.20	48.00	396	-2.60(-5.14%)
Dec 14, 2015	52.00	52.00	49.02	50.60	549	-2.39(-4.51%)
Dec 11, 2015	49.00	54.60	49.00	52.99	523	+1.01(+1.94%)
Dec 10, 2015	55.00	55.00	50.20	51.98	470	-1.02(-1.92%)
Dec 09, 2015	50.00	53.00	50.00	53.00	113	+2.20(+4.33%)
Dec 08, 2015	53.60	53.98	47.80	50.80	415	+2.60(+5.39%)
Dec 07, 2015	50.00	54.80	47.80	48.20	401	-3.20(-6.23%)
Dec 04, 2015	53.12	55.20	51.20	51.40	338	-1.00(-1.91%)
Dec 03, 2015	55.80	56.40	52.20	52.40	791	-1.19(-2.21%)
Dec 02, 2015	51.00	59.60	48.80	53.59	2,001	+3.99(+8.04%)
Dec 01, 2015	52.51	52.51	47.80	49.60	909	-2.20(-4.25%)
Nov 30, 2015	56.40	58.00	52.20	51.80	771	-5.20(-9.12%)
Nov 27, 2015	58.40	62.36	57.00	57.00	219	-2.20(-3.72%)
Nov 25, 2015	58.00	59.20	59.20	59.20	830	+0.20(+0.34%)
Nov 24, 2015	63.80	73.60	58.20	59.00	3,345	-1.64(-2.70%)
Nov 23, 2015	49.20	61.60	48.00	60.64	3,577	+11.84(+24.26%)
Nov 20, 2015	48.80	51.00	48.60	48.80	161	+0.20(+0.41%)
Nov 19, 2015	50.20	54.80	48.60	48.60	519	+0.00(+0.00%)
Nov 18, 2015	48.40	48.80	48.40	48.60	36	-0.20(-0.41%)
Nov 17, 2015	49.76	49.80	48.20	48.80	75	+0.60(+1.24%)
Nov 16, 2015	50.40	52.60	48.20	48.20	433	+0.20(+0.42%)
Nov 13, 2015	50.34	50.34	48.00	48.00	842	-2.20(-4.38%)
Nov 12, 2015	51.23	51.60	50.20	50.20	163	-0.40(-0.79%)
Nov 11, 2015	52.40	52.40	50.40	50.60	162	-1.40(-2.69%)
Nov 10, 2015	50.80	54.40	50.80	52.00	1,048	+1.80(+3.59%)
Nov 09, 2015	56.00	56.00	50.20	50.20	950	-1.30(-2.52%)
Nov 06, 2015	50.60	53.00	50.00	51.50	673	+0.50(+0.98%)
Nov 05, 2015	52.80	52.80	51.00	51.00	170	+0.60(+1.19%)
Nov 04, 2015	55.20	55.50	48.60	50.40	460	-5.00(-9.03%)
Nov 03, 2015	54.00	55.40	51.40	55.40	218	+1.77(+3.30%)
Nov 02, 2015	47.40	55.80	47.40	53.63	809	+7.43(+16.09%)
Oct 30, 2015	51.80	55.20	46.20	46.20	1,132	-5.20(-10.12%)

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.