Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	64.93	64.93	64.93	64.93	46	+0.00(+0.00%)
Sep 29, 2016	64.85	64.93	64.85	64.93	730	-0.66(-1.01%)
Sep 28, 2016	65.27	65.59	65.27	65.58	2,960	+0.19(+0.28%)
Sep 27, 2016	65.03	65.40	65.03	65.40	367	+0.43(+0.66%)
Sep 26, 2016	64.97	64.97	64.97	64.97	389	-0.53(-0.82%)
Sep 23, 2016	66.25	66.25	65.50	65.50	1,576	-0.80(-1.20%)
Sep 22, 2016	65.94	66.30	65.88	66.30	3,604	+1.30(+2.00%)
Sep 21, 2016	64.23	65.00	64.15	65.00	20,391	+1.32(+2.07%)
Sep 20, 2016	64.05	64.12	63.65	63.68	5,706	+0.08(+0.13%)
Sep 19, 2016	63.62	63.76	63.60	63.60	3,452	+0.89(+1.42%)
Sep 16, 2016	62.59	62.71	62.27	62.71	17,860	-0.56(-0.88%)
Sep 15, 2016	62.39	63.27	62.39	63.27	13,734	+0.98(+1.57%)
Sep 14, 2016	62.80	62.97	62.08	62.29	7,219	-0.36(-0.58%)
Sep 13, 2016	63.91	64.09	61.00	62.65	15,005	-2.15(-3.31%)
Sep 12, 2016	62.72	64.80	61.75	64.80	5,291	-1.81(-2.72%)
Sep 09, 2016	66.61	66.61	66.61	66.61	339	-1.11(-1.64%)
Sep 08, 2016	67.68	67.72	67.68	67.72	226	-0.21(-0.31%)
Sep 07, 2016	67.77	67.93	67.77	67.93	290	+0.18(+0.27%)
Sep 06, 2016	67.75	67.75	67.75	67.75	147	-0.16(-0.24%)
Sep 02, 2016	67.88	67.91	67.91	67.91	1,800	+0.85(+1.27%)
Aug 31, 2016	66.99	67.06	66.99	67.06	248	-0.70(-1.04%)
Aug 29, 2016	68.40	68.40	67.70	67.76	52	+0.84(+1.26%)
Aug 26, 2016	68.37	68.37	66.92	66.92	1,352	-0.78(-1.16%)
Aug 25, 2016	67.48	67.75	67.48	67.70	12,301	+0.24(+0.36%)
Aug 24, 2016	67.51	67.71	67.46	67.46	497	-0.13(-0.19%)
Aug 22, 2016	67.68	67.68	67.59	67.59	43	+1.00(+1.50%)
Aug 17, 2016	66.63	66.63	66.59	66.59	133	-1.15(-1.70%)
Aug 16, 2016	67.74	67.74	67.74	67.74	217	-0.56(-0.82%)
Aug 15, 2016	68.36	68.37	68.30	68.30	1,368	+0.37(+0.54%)
Aug 12, 2016	67.90	67.93	67.89	67.93	1,286	-0.07(-0.10%)
Aug 11, 2016	67.80	68.03	67.80	68.00	1,687	+0.12(+0.18%)
Aug 10, 2016	67.88	67.88	67.88	67.88	166	-0.21(-0.31%)
Aug 09, 2016	68.09	68.09	68.09	68.09	358	-0.04(-0.06%)
Aug 08, 2016	68.15	68.23	68.13	68.13	1,337	-0.02(-0.02%)
Aug 05, 2016	68.00	68.14	68.00	68.14	320	+0.88(+1.30%)
Aug 03, 2016	68.45	68.45	66.83	67.27	11	+0.16(+0.24%)
Aug 02, 2016	68.98	68.98	66.75	67.11	1,132	-1.45(-2.12%)
Aug 01, 2016	68.56	68.56	68.56	68.56	264	+0.01(+0.01%)
Jul 29, 2016	68.71	68.71	68.55	68.55	592	+0.84(+1.25%)
Jul 28, 2016	67.65	67.71	67.65	67.71	210	-0.83(-1.22%)
Jul 26, 2016	67.90	68.54	67.90	68.54	90	-0.01(-0.01%)
Jul 22, 2016	68.34	68.55	68.33	68.55	236	+0.47(+0.70%)
Jul 20, 2016	68.17	68.17	68.08	68.08	157	+0.45(+0.67%)
Jul 19, 2016	67.87	67.87	67.62	67.62	696	-1.04(-1.52%)
Jul 18, 2016	68.07	68.67	67.86	68.67	678	+0.65(+0.96%)
Jul 15, 2016	68.00	68.07	67.86	68.02	974	-0.13(-0.20%)
Jul 14, 2016	68.56	68.56	68.15	68.15	956	+0.32(+0.47%)
Jul 13, 2016	67.87	67.89	67.51	67.83	1,648	+0.17(+0.25%)
Jul 12, 2016	67.12	67.66	67.12	67.66	774	+0.41(+0.61%)
Jul 11, 2016	67.18	67.25	67.18	67.25	420	+0.87(+1.31%)
Jul 08, 2016	65.50	66.38	65.50	66.38	978	+1.67(+2.58%)
Jul 07, 2016	64.85	64.85	64.71	64.71	231	+0.32(+0.50%)
Jul 06, 2016	64.26	64.39	64.26	64.39	525	-0.32(-0.50%)
Jul 05, 2016	65.00	65.00	64.71	64.71	888	-0.54(-0.82%)
Jul 01, 2016	65.07	65.25	65.25	65.25	3,000	+2.63(+4.20%)
Jun 29, 2016	62.00	62.64	62.00	62.62	356	+2.27(+3.77%)
Jun 28, 2016	60.10	60.35	59.95	60.35	1,366	+1.14(+1.93%)
Jun 27, 2016	63.08	63.08	58.73	59.20	2,142	-2.06(-3.36%)
Jun 24, 2016	57.66	62.41	56.44	61.26	5,124	-2.62(-4.10%)
Jun 23, 2016	64.00	64.00	63.82	63.88	1,014	+0.93(+1.48%)
Jun 22, 2016	63.70	63.70	62.95	62.95	1,325	-0.11(-0.17%)
Jun 21, 2016	62.99	63.19	62.99	63.06	463	-0.42(-0.66%)
Jun 20, 2016	63.48	63.48	63.48	63.48	432	+1.46(+2.35%)
Jun 16, 2016	62.01	62.02	62.01	62.02	67	-0.01(-0.02%)
Jun 15, 2016	62.18	62.21	62.02	62.03	1,031	+0.41(+0.67%)
Jun 14, 2016	61.48	61.62	61.31	61.62	675	-0.21(-0.35%)
Jun 13, 2016	62.48	62.64	61.83	61.83	6,146	-0.87(-1.39%)
Jun 10, 2016	65.08	66.30	62.70	62.70	2,306	-0.50(-0.78%)
Jun 09, 2016	61.62	63.21	61.62	63.20	1,140	-0.66(-1.04%)
Jun 08, 2016	63.55	63.87	63.55	63.86	1,568	+0.37(+0.58%)
Jun 07, 2016	63.39	63.50	63.39	63.49	539	+1.03(+1.65%)
Jun 03, 2016	61.68	62.67	61.65	62.46	254	+0.40(+0.65%)
Jun 02, 2016	62.08	62.08	62.06	62.06	623	+0.24(+0.38%)
Jun 01, 2016	60.87	61.82	58.41	61.82	9,672	+0.41(+0.67%)
May 31, 2016	61.80	61.88	61.19	61.41	1,663	-0.28(-0.45%)
May 27, 2016	61.30	61.69	61.69	61.69	1,900	+0.61(+1.00%)
May 26, 2016	61.09	61.10	61.08	61.08	613	+0.01(+0.02%)
May 25, 2016	60.86	61.07	60.85	61.07	2,557	+0.55(+0.91%)
May 24, 2016	60.08	60.52	60.08	60.52	2,228	+1.45(+2.46%)
May 23, 2016	57.40	59.06	57.40	59.06	859	+1.16(+2.00%)
May 19, 2016	58.00	58.00	57.62	57.90	116	-0.55(-0.94%)
May 18, 2016	59.08	59.55	58.45	58.45	2,477	-0.75(-1.27%)
May 17, 2016	60.29	60.30	59.01	59.20	1,582	-1.84(-3.01%)
May 16, 2016	61.00	61.06	60.61	61.04	687	+0.32(+0.52%)
May 13, 2016	60.72	60.72	60.72	60.72	233	-0.11(-0.18%)
May 12, 2016	61.36	61.36	60.71	60.83	583	-0.03(-0.05%)
May 11, 2016	61.34	61.38	60.86	60.86	1,334	-0.70(-1.14%)
May 10, 2016	61.56	61.58	61.50	61.56	2,026	+0.74(+1.22%)
May 09, 2016	60.17	60.91	60.17	60.82	2,403	+0.70(+1.16%)
May 05, 2016	60.45	60.45	59.95	60.12	91	-0.15(-0.24%)
May 04, 2016	60.09	60.34	60.09	60.27	3,917	-0.02(-0.04%)
May 03, 2016	60.14	60.29	60.10	60.29	591	-0.87(-1.42%)
May 02, 2016	60.35	61.16	60.35	61.16	2,619	+0.97(+1.61%)
Apr 29, 2016	59.65	60.20	59.61	60.19	2,749	-0.19(-0.31%)
Apr 28, 2016	61.37	61.38	60.30	60.38	6,746	-0.62(-1.02%)
Apr 27, 2016	61.00	61.00	60.81	61.00	3,654	+0.36(+0.59%)
Apr 26, 2016	60.81	60.82	60.52	60.64	1,431	+0.74(+1.24%)
Apr 25, 2016	59.82	59.90	59.82	59.90	322	-0.31(-0.51%)
Apr 22, 2016	59.90	60.32	59.90	60.21	3,199	+0.65(+1.09%)
Apr 21, 2016	61.65	61.65	59.50	59.56	3,492	-2.00(-3.25%)
Apr 20, 2016	61.49	61.56	61.19	61.56	2,904	+0.22(+0.36%)
Apr 19, 2016	61.34	61.39	61.21	61.34	2,164	+0.42(+0.69%)
Apr 18, 2016	60.24	60.92	60.16	60.92	1,968	+0.36(+0.59%)
Apr 15, 2016	60.25	60.56	60.20	60.56	1,466	+0.24(+0.40%)
Apr 14, 2016	60.24	60.32	60.24	60.32	415	+0.23(+0.38%)
Apr 13, 2016	59.88	60.09	59.66	60.09	532	+0.68(+1.14%)
Apr 12, 2016	58.88	59.49	58.58	59.41	8,781	+0.84(+1.43%)
Apr 11, 2016	58.59	58.60	58.57	58.57	1,317	+0.40(+0.69%)
Apr 08, 2016	58.47	58.68	58.05	58.17	2,762	+0.46(+0.80%)
Apr 07, 2016	57.92	57.97	57.71	57.71	1,702	-1.11(-1.89%)
Apr 06, 2016	57.90	58.82	57.75	58.82	1,754	+0.56(+0.96%)
Apr 05, 2016	58.69	58.69	58.26	58.26	1,138	-0.93(-1.57%)
Apr 04, 2016	59.65	59.65	59.17	59.19	1,180	-0.54(-0.90%)
Apr 01, 2016	59.25	59.74	59.24	59.73	4,657	+0.50(+0.84%)
Mar 31, 2016	67.00	59.74	59.23	59.23	5,861	-0.29(-0.49%)
Mar 30, 2016	59.73	59.73	59.52	59.52	748	+0.67(+1.14%)
Mar 29, 2016	58.00	58.85	58.00	58.85	357	+0.81(+1.40%)
Mar 28, 2016	58.04	58.04	58.04	58.04	315	+0.57(+0.99%)
Mar 24, 2016	57.11	57.47	57.47	57.47	800	-0.23(-0.40%)
Mar 23, 2016	58.55	58.55	57.70	57.70	3,022	-0.90(-1.54%)
Mar 22, 2016	58.37	58.60	58.37	58.60	1,134	+0.54(+0.93%)
Mar 21, 2016	58.00	58.28	58.00	58.06	852	-0.34(-0.58%)
Mar 18, 2016	58.36	58.40	58.25	58.40	4,402	+0.07(+0.12%)
Mar 17, 2016	57.16	58.49	57.14	58.33	8,374	+1.49(+2.62%)
Mar 16, 2016	55.50	56.85	55.50	56.84	4,704	+1.15(+2.07%)
Mar 15, 2016	55.36	55.69	55.29	55.69	3,201	-0.41(-0.73%)
Mar 14, 2016	56.17	56.17	55.71	56.10	29,283	-0.24(-0.43%)
Mar 11, 2016	55.50	56.34	55.50	56.34	14,336	+1.97(+3.63%)
Mar 10, 2016	55.28	55.28	54.37	54.37	796	-0.56(-1.02%)
Mar 09, 2016	54.93	54.93	54.93	54.93	260	+0.00(+0.00%)
Mar 08, 2016	55.14	55.33	54.93	54.93	4,367	-0.71(-1.27%)
Mar 07, 2016	54.90	55.69	54.89	55.64	4,023	+0.47(+0.84%)
Mar 04, 2016	54.55	55.17	54.48	55.17	7,058	+0.67(+1.23%)
Mar 03, 2016	53.64	54.51	53.64	54.50	2,927	+0.65(+1.20%)
Mar 02, 2016	52.83	53.85	52.83	53.85	2,023	+0.79(+1.49%)
Mar 01, 2016	52.48	53.07	52.38	53.06	4,423	+1.53(+2.97%)
Feb 29, 2016	52.00	52.42	51.53	51.53	8,228	-0.53(-1.02%)
Feb 26, 2016	52.43	52.50	51.97	52.06	19,033	-0.05(-0.10%)
Feb 25, 2016	51.43	52.11	51.23	52.11	6,587	+0.77(+1.50%)
Feb 24, 2016	50.30	51.34	50.21	51.34	9,227	+0.50(+0.98%)
Feb 23, 2016	50.96	51.09	50.72	50.84	5,724	-0.80(-1.55%)
Feb 22, 2016	51.75	51.75	51.64	51.64	1,043	+0.97(+1.91%)
Feb 19, 2016	50.50	50.75	50.50	50.67	1,069	-0.41(-0.80%)
Feb 18, 2016	51.00	51.09	51.00	51.08	990	+0.35(+0.70%)
Feb 17, 2016	50.35	50.73	50.35	50.73	1,262	+1.10(+2.21%)
Feb 16, 2016	49.57	49.64	49.47	49.63	2,183	+1.39(+2.88%)
Feb 12, 2016	48.20	48.24	48.24	48.24	1,400	+1.48(+3.16%)
Feb 11, 2016	46.65	46.95	46.20	46.76	6,417	-1.90(-3.90%)
Feb 08, 2016	47.90	48.66	47.49	48.66	26	-0.22(-0.45%)
Feb 05, 2016	49.12	49.22	48.85	48.88	2,113	-0.98(-1.97%)
Feb 04, 2016	49.27	49.90	49.27	49.86	3,150	+0.61(+1.24%)
Feb 03, 2016	47.75	49.25	47.75	49.25	1,155	+1.46(+3.06%)
Feb 02, 2016	47.90	47.90	47.72	47.79	2,485	-1.53(-3.11%)
Feb 01, 2016	48.70	49.32	48.60	49.32	2,331	+0.84(+1.73%)
Jan 29, 2016	47.18	48.48	47.18	48.48	5,306	+2.01(+4.33%)
Jan 28, 2016	46.27	46.47	46.00	46.47	3,840	+0.90(+1.97%)
Jan 27, 2016	45.72	46.72	44.90	45.57	34,545	-0.11(-0.24%)
Jan 26, 2016	46.08	46.08	45.68	45.68	1,597	+1.55(+3.50%)
Jan 25, 2016	45.00	45.00	44.13	44.13	8,719	-1.44(-3.15%)
Jan 22, 2016	45.58	45.59	45.25	45.57	2,473	+1.10(+2.47%)
Jan 21, 2016	43.60	44.47	43.49	44.47	2,938	+0.98(+2.25%)
Jan 20, 2016	43.79	44.09	41.30	43.49	7,228	-1.18(-2.63%)
Jan 19, 2016	44.90	45.18	43.96	44.67	3,308	+0.88(+2.01%)
Jan 15, 2016	44.00	43.79	43.79	43.79	1,800	-1.78(-3.90%)
Jan 14, 2016	45.21	45.67	45.07	45.57	4,128	+1.22(+2.75%)
Jan 13, 2016	45.45	45.45	44.30	44.35	5,603	-1.09(-2.40%)
Jan 12, 2016	46.02	46.30	45.17	45.44	10,193	-0.30(-0.67%)
Jan 11, 2016	45.42	45.74	44.68	45.74	33,567	-0.07(-0.14%)
Jan 08, 2016	46.96	46.96	45.76	45.81	29,061	-1.16(-2.47%)
Jan 07, 2016	47.50	47.50	46.77	46.97	5,017	-1.68(-3.45%)
Jan 06, 2016	49.00	49.00	48.65	48.65	4,786	-1.06(-2.13%)
Jan 05, 2016	49.83	49.83	49.71	49.71	655	+0.83(+1.69%)
Jan 04, 2016	49.75	49.75	48.74	48.88	3,015	-3.57(-6.80%)
Dec 29, 2015	52.45	52.45	52.45	52.45	200	+1.12(+2.18%)
Dec 28, 2015	50.85	51.36	50.85	51.33	2,018	-0.20(-0.39%)
Dec 24, 2015	51.51	51.53	51.53	51.53	2,100	+1.97(+3.97%)
Dec 22, 2015	49.21	49.60	49.17	49.56	4	+0.77(+1.58%)
Dec 21, 2015	49.71	49.71	48.48	48.79	23,503	-0.11(-0.22%)
Dec 18, 2015	50.17	50.17	48.84	48.90	4,371	-1.35(-2.69%)
Dec 17, 2015	50.71	50.89	50.25	50.25	17,357	-1.03(-2.01%)
Dec 16, 2015	50.05	51.28	49.87	51.28	11,802	+1.51(+3.03%)
Dec 15, 2015	49.85	49.85	49.60	49.77	4,301	+1.07(+2.20%)
Dec 14, 2015	48.37	48.70	47.94	48.70	9,898	+0.54(+1.12%)
Dec 11, 2015	48.84	48.84	47.87	48.16	4,602	-1.69(-3.39%)
Dec 10, 2015	49.85	49.85	49.85	49.85	424	-0.24(-0.48%)
Dec 09, 2015	51.22	51.22	49.65	50.09	1,831	-0.81(-1.60%)
Dec 08, 2015	51.09	51.17	50.75	50.90	940	-0.79(-1.53%)
Dec 07, 2015	51.81	51.81	51.37	51.69	2,709	+0.52(+1.01%)
Dec 03, 2015	52.50	52.50	51.18	51.17	3	-1.53(-2.89%)
Dec 02, 2015	52.70	52.70	52.70	52.70	224	-0.43(-0.81%)
Dec 01, 2015	52.75	55.00	52.75	53.13	753	+0.53(+1.01%)
Nov 27, 2015	52.60	52.60	52.60	52.60	116	+0.06(+0.11%)
Nov 24, 2015	52.54	52.54	52.54	52.54	100	-0.52(-0.98%)
Nov 23, 2015	53.06	53.06	53.06	53.06	1,134	+0.76(+1.45%)
Nov 20, 2015	52.74	52.85	52.30	52.30	1,064	+0.07(+0.13%)
Nov 19, 2015	52.23	52.23	52.23	52.23	156	+2.47(+4.96%)
Nov 16, 2015	49.76	49.76	49.76	49.76	21	+0.33(+0.67%)
Nov 13, 2015	49.80	49.80	49.43	49.43	372	-0.57(-1.14%)
Nov 12, 2015	50.01	50.01	50.00	50.00	759	-1.57(-3.04%)
Nov 11, 2015	51.61	51.93	51.57	51.57	1,811	+0.16(+0.31%)
Nov 09, 2015	51.48	51.54	51.01	51.41	18	-0.79(-1.51%)
Nov 06, 2015	52.30	52.30	52.20	52.20	200	-1.28(-2.40%)
Nov 05, 2015	53.48	53.48	53.48	53.48	422	-0.32(-0.59%)
Nov 04, 2015	54.20	54.20	53.56	53.80	1,362	+0.02(+0.04%)
Nov 03, 2015	53.78	53.78	53.78	53.78	495	-0.22(-0.41%)
Nov 02, 2015	53.24	54.00	53.07	54.00	1,009	+0.90(+1.69%)
Oct 30, 2015	52.90	53.10	52.90	53.10	405	+0.50(+0.95%)
Oct 29, 2015	52.61	52.61	52.59	52.60	570	+0.61(+1.18%)
Oct 27, 2015	51.99	51.99	51.99	51.99	165	-0.01(-0.02%)
Oct 26, 2015	52.00	52.00	52.00	52.00	625	+0.00(+0.00%)
Oct 23, 2015	52.35	52.35	51.85	52.00	454	-0.10(-0.19%)
Oct 22, 2015	51.46	52.10	51.46	52.10	989	+1.10(+2.16%)
Oct 21, 2015	50.71	51.00	50.70	51.00	1,030	+0.38(+0.76%)
Oct 20, 2015	50.50	50.74	50.50	50.62	554	+0.25(+0.49%)
Oct 19, 2015	50.40	50.40	50.21	50.37	2,244	+0.02(+0.04%)
Oct 16, 2015	50.12	50.35	49.90	50.35	24,306	+0.45(+0.90%)
Oct 15, 2015	49.02	49.90	49.00	49.90	44,758	+1.01(+2.07%)
Oct 14, 2015	49.62	49.62	48.89	48.89	1,975	-0.96(-1.93%)
Oct 13, 2015	49.85	49.85	49.85	49.85	106	-0.35(-0.70%)
Oct 12, 2015	49.91	50.20	49.91	50.20	250	+0.14(+0.28%)
Oct 09, 2015	50.35	50.35	49.81	50.06	1,521	-0.12(-0.24%)
Oct 08, 2015	48.65	50.18	48.30	50.18	19,541	+0.90(+1.82%)
Oct 07, 2015	48.90	49.36	48.23	49.28	103,756	+1.19(+2.48%)
Oct 06, 2015	54.95	54.95	47.90	48.09	39,318	+0.16(+0.33%)
Oct 05, 2015	47.80	48.14	47.33	47.93	13,302	+1.45(+3.12%)
Oct 02, 2015	45.33	46.67	44.78	46.48	5,300	+2.22(+5.02%)

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.