Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	63.21	63.41	62.54	62.99	4,851,462	-0.63(-1.00%)
Aug 28, 2015	63.51	64.08	62.88	63.62	5,414,291	-0.31(-0.49%)
Aug 27, 2015	62.79	64.26	62.53	63.93	7,653,575	+1.78(+2.86%)
Aug 26, 2015	60.90	62.29	59.01	62.16	9,750,520	+3.21(+5.44%)
Aug 25, 2015	61.15	63.31	58.85	58.95	14,717,908	-0.92(-1.54%)
Aug 24, 2015	59.60	61.82	55.31	59.87	14,587,606	-2.43(-3.90%)
Aug 21, 2015	64.50	64.73	62.27	62.30	11,108,172	-3.03(-4.63%)
Aug 20, 2015	65.66	66.34	65.29	65.33	4,679,809	-1.19(-1.79%)
Aug 19, 2015	66.41	67.15	66.07	66.52	4,323,770	-0.39(-0.58%)
Aug 18, 2015	67.35	67.46	66.61	66.91	4,685,989	-0.55(-0.82%)
Aug 17, 2015	66.73	67.49	66.47	67.46	2,578,798	+0.70(+1.05%)
Aug 14, 2015	66.89	67.35	66.55	66.76	3,903,826	-0.32(-0.48%)
Aug 13, 2015	67.74	67.90	66.93	67.08	4,801,560	-0.59(-0.88%)
Aug 12, 2015	66.94	67.93	66.43	67.68	4,916,335	+0.30(+0.44%)
Aug 11, 2015	67.69	68.21	66.99	67.38	4,135,711	-0.72(-1.06%)
Aug 10, 2015	68.29	68.46	67.84	68.11	3,339,543	+0.49(+0.72%)
Aug 07, 2015	68.66	68.66	66.73	67.62	5,824,490	-0.33(-0.48%)
Aug 06, 2015	70.08	70.23	67.89	67.95	4,744,749	-2.14(-3.05%)
Aug 05, 2015	70.34	70.53	69.80	70.08	3,470,718	+0.73(+1.06%)
Aug 04, 2015	69.66	69.67	68.72	69.35	4,107,872	-0.17(-0.25%)
Aug 03, 2015	69.68	69.81	68.91	69.53	3,129,293	-0.52(-0.75%)
Jul 31, 2015	70.06	70.29	69.53	70.05	3,990,533	+0.07(+0.09%)
Jul 30, 2015	69.81	70.34	69.67	69.98	3,240,007	-0.03(-0.04%)
Jul 29, 2015	69.33	70.51	69.29	70.01	5,282,169	+0.26(+0.37%)
Jul 28, 2015	68.69	69.96	68.43	69.75	4,787,780	+1.33(+1.95%)
Jul 27, 2015	68.77	69.18	67.93	68.42	3,571,946	-0.53(-0.77%)
Jul 24, 2015	69.31	69.54	68.78	68.95	3,174,037	-0.27(-0.39%)
Jul 23, 2015	70.21	70.22	69.01	69.21	2,848,203	-0.84(-1.20%)
Jul 22, 2015	70.12	70.33	69.66	70.06	5,023,960	+0.71(+1.02%)
Jul 21, 2015	69.27	69.48	68.84	69.34	2,945,376	+0.01(+0.01%)
Jul 20, 2015	69.03	69.53	68.63	69.34	3,225,540	-0.07(-0.10%)
Jul 17, 2015	69.34	69.61	68.95	69.41	3,400,690	-0.25(-0.35%)
Jul 16, 2015	68.83	69.75	68.42	69.66	9,174,854	+1.55(+2.28%)
Jul 15, 2015	68.38	68.63	67.76	68.11	4,433,290	-0.28(-0.40%)
Jul 14, 2015	68.69	68.72	68.16	68.38	4,095,655	-0.11(-0.16%)
Jul 13, 2015	68.00	68.79	67.42	68.49	7,931,510	+0.99(+1.47%)
Jul 10, 2015	66.52	67.99	66.18	67.50	10,539,954	+2.58(+3.98%)
Jul 09, 2015	65.24	65.42	63.79	64.92	14,317,734	+2.64(+4.24%)
Jul 08, 2015	62.86	63.06	61.92	62.28	5,708,586	-0.97(-1.54%)
Jul 07, 2015	62.06	63.51	61.94	63.25	6,594,780	+1.35(+2.18%)
Jul 06, 2015	61.57	62.23	61.42	61.90	4,467,181	-0.30(-0.49%)
Jul 02, 2015	62.41	62.20	62.20	62.20	3,878,682	+0.03(+0.05%)
Jul 01, 2015	61.68	62.24	61.51	62.18	3,910,700	+0.96(+1.58%)
Jun 30, 2015	61.76	61.94	61.15	61.21	5,212,816	+0.12(+0.19%)
Jun 29, 2015	62.35	62.46	61.08	61.10	3,858,403	-1.80(-2.87%)
Jun 26, 2015	62.92	63.13	62.39	62.90	19,908,972	+0.30(+0.47%)
Jun 25, 2015	62.43	63.05	62.31	62.60	3,642,496	+0.15(+0.24%)
Jun 24, 2015	62.97	63.03	62.20	62.45	3,348,878	-0.68(-1.08%)
Jun 23, 2015	63.75	63.76	62.94	63.13	3,470,417	-0.48(-0.75%)
Jun 22, 2015	64.43	64.69	63.52	63.61	3,971,768	-0.56(-0.87%)
Jun 19, 2015	63.66	64.79	63.53	64.17	8,803,752	+0.52(+0.82%)
Jun 18, 2015	62.28	63.94	62.26	63.65	4,806,536	+1.58(+2.55%)
Jun 17, 2015	62.34	62.39	61.73	62.07	3,975,378	-0.19(-0.30%)
Jun 16, 2015	61.21	62.30	61.07	62.26	3,594,599	+1.06(+1.73%)
Jun 15, 2015	61.39	61.58	60.81	61.20	3,629,960	-0.46(-0.75%)
Jun 12, 2015	61.99	62.12	61.56	61.66	4,171,856	-0.53(-0.85%)
Jun 11, 2015	62.10	62.49	61.98	62.19	4,164,458	+0.22(+0.35%)
Jun 10, 2015	61.28	62.20	61.16	61.97	4,411,233	+0.96(+1.57%)
Jun 09, 2015	60.60	61.34	60.60	61.02	4,136,427	+0.66(+1.09%)
Jun 08, 2015	60.70	60.97	60.11	60.36	3,558,544	-0.46(-0.75%)
Jun 05, 2015	61.65	61.93	60.75	60.81	4,014,997	-0.99(-1.60%)
Jun 04, 2015	62.42	62.61	61.41	61.80	5,484,940	-0.41(-0.66%)
Jun 03, 2015	62.61	63.15	62.10	62.21	4,960,807	-0.37(-0.59%)
Jun 02, 2015	62.57	63.02	62.18	62.58	3,830,459	+0.25(+0.41%)
Jun 01, 2015	62.47	62.59	61.40	62.33	2,707,540	+0.10(+0.16%)
May 29, 2015	62.23	62.99	62.00	62.23	4,111,472	-0.15(-0.24%)
May 28, 2015	62.59	62.88	62.00	62.38	2,274,137	-0.09(-0.15%)
May 27, 2015	62.07	62.94	62.07	62.47	2,988,244	+0.46(+0.74%)
May 26, 2015	62.75	62.86	61.51	62.02	5,184,192	-0.65(-1.04%)
May 22, 2015	62.86	62.67	62.67	62.67	3,169,768	-0.50(-0.79%)
May 21, 2015	61.44	63.20	61.26	63.17	4,755,427	+1.63(+2.65%)
May 20, 2015	62.31	62.31	61.37	61.54	2,940,275	-0.69(-1.11%)
May 19, 2015	62.39	62.62	62.00	62.23	3,169,400	-0.38(-0.60%)
May 18, 2015	62.41	62.83	62.10	62.60	3,387,586	-0.08(-0.13%)
May 15, 2015	62.18	62.75	61.98	62.68	4,924,266	+0.81(+1.31%)
May 14, 2015	61.51	61.91	61.15	61.87	3,353,018	+0.93(+1.52%)
May 13, 2015	61.07	61.61	60.67	60.94	2,825,751	-0.08(-0.13%)
May 12, 2015	60.73	61.55	60.38	61.02	3,383,539	-0.05(-0.08%)
May 11, 2015	61.71	61.95	61.04	61.07	3,599,287	-0.56(-0.91%)
May 08, 2015	61.57	62.02	61.31	61.63	3,115,116	+0.57(+0.94%)
May 07, 2015	60.23	61.78	60.03	61.06	6,076,726	+0.82(+1.36%)
May 06, 2015	60.33	60.70	59.95	60.24	3,335,675	-0.03(-0.05%)
May 05, 2015	60.90	61.09	60.07	60.27	4,240,203	-0.72(-1.18%)
May 04, 2015	60.81	61.40	60.49	60.99	3,324,711	+0.49(+0.80%)
May 01, 2015	59.83	60.68	59.83	60.50	3,149,636	+0.38(+0.64%)
Apr 30, 2015	60.89	61.26	59.91	60.12	6,552,656	-1.19(-1.94%)
Apr 29, 2015	61.86	62.23	61.07	61.31	4,448,063	-1.09(-1.75%)
Apr 28, 2015	62.23	62.46	61.92	62.40	3,265,236	-0.03(-0.05%)
Apr 27, 2015	62.84	62.84	62.07	62.43	5,669,973	+0.10(+0.16%)
Apr 24, 2015	63.18	63.21	62.22	62.33	5,661,519	-0.51(-0.82%)
Apr 23, 2015	62.99	63.26	62.52	62.84	4,058,687	-0.24(-0.38%)
Apr 22, 2015	63.10	63.22	62.78	63.08	4,807,809	-0.05(-0.08%)
Apr 21, 2015	63.27	63.97	63.00	63.13	7,150,953	-0.02(-0.03%)
Apr 20, 2015	63.44	63.95	62.97	63.15	12,913,409	+0.12(+0.18%)
Apr 17, 2015	64.13	64.94	62.24	63.04	21,292,892	-1.86(-2.86%)
Apr 16, 2015	65.92	65.92	64.57	64.89	10,907,682	-1.46(-2.21%)
Apr 15, 2015	66.69	67.17	66.15	66.36	7,938,236	-0.32(-0.48%)
Apr 14, 2015	66.26	67.11	66.03	66.68	3,850,894	+0.20(+0.29%)
Apr 13, 2015	66.49	67.23	66.18	66.48	6,235,817	-0.22(-0.34%)
Apr 10, 2015	66.79	67.05	65.42	66.71	8,247,308	-0.44(-0.65%)
Apr 09, 2015	64.88	67.72	64.81	67.14	15,666,862	+3.58(+5.63%)
Apr 08, 2015	63.10	64.10	62.99	63.56	7,583,986	+0.29(+0.46%)
Apr 07, 2015	63.50	63.97	63.15	63.27	5,389,591	-0.53(-0.83%)
Apr 06, 2015	61.81	63.86	61.79	63.80	8,356,864	+1.48(+2.37%)
Apr 02, 2015	61.19	62.32	62.32	62.32	4,076,638	+1.24(+2.03%)
Apr 01, 2015	61.41	61.54	60.65	61.08	6,795,443	-0.30(-0.50%)
Mar 31, 2015	62.12	62.39	61.38	61.39	4,915,920	-0.95(-1.52%)
Mar 30, 2015	61.96	62.50	61.27	62.34	5,838,222	+0.51(+0.82%)
Mar 27, 2015	61.23	62.16	60.89	61.83	5,034,438	+0.62(+1.01%)
Mar 26, 2015	61.26	62.26	61.15	61.21	7,437,394	-1.04(-1.68%)
Mar 25, 2015	63.65	63.94	61.96	62.26	6,409,102	-1.54(-2.41%)
Mar 24, 2015	63.79	64.21	63.34	63.79	5,032,648	+0.06(+0.09%)
Mar 23, 2015	63.95	64.26	63.54	63.73	12,029,254	-0.22(-0.35%)
Mar 20, 2015	63.42	64.38	63.37	63.96	46,703,988	+0.63(+1.00%)
Mar 19, 2015	63.05	63.78	62.90	63.33	7,975,867	+0.13(+0.21%)
Mar 18, 2015	62.44	63.42	61.97	63.20	8,685,366	+0.67(+1.07%)
Mar 17, 2015	62.71	62.80	62.22	62.53	7,501,466	-0.37(-0.59%)
Mar 16, 2015	61.62	62.99	61.62	62.90	13,105,343	+2.21(+3.64%)
Mar 13, 2015	61.07	61.13	60.38	60.69	5,026,219	-0.38(-0.63%)
Mar 12, 2015	60.26	61.18	60.01	61.07	6,847,701	+1.26(+2.11%)
Mar 11, 2015	59.73	60.23	58.73	59.81	4,541,020	-0.15(-0.25%)
Mar 10, 2015	59.95	60.37	59.67	59.96	7,573,568	-0.57(-0.93%)
Mar 09, 2015	59.58	60.57	59.53	60.53	4,492,852	+0.83(+1.40%)
Mar 06, 2015	59.86	60.57	59.49	59.70	6,504,013	-0.62(-1.02%)
Mar 05, 2015	60.49	60.60	60.09	60.31	4,446,922	+0.13(+0.22%)
Mar 04, 2015	60.02	60.36	60.32	60.18	5,366,817	-0.14(-0.23%)
Mar 03, 2015	60.48	60.48	59.86	60.32	7,893,490	-0.30(-0.49%)
Mar 02, 2015	60.34	60.93	59.88	60.62	9,186,845	+0.39(+0.65%)
Feb 27, 2015	58.92	60.73	58.77	60.23	12,280,852	+1.04(+1.75%)
Feb 26, 2015	57.92	59.32	57.73	59.19	9,137,074	+1.19(+2.05%)
Feb 25, 2015	58.17	58.29	57.73	58.00	4,255,715	-0.28(-0.47%)
Feb 24, 2015	56.78	58.57	56.72	58.28	8,781,938	+1.30(+2.29%)
Feb 23, 2015	56.09	57.18	56.02	56.97	8,333,865	+1.06(+1.89%)
Feb 20, 2015	55.88	55.98	55.35	55.91	4,678,532	+0.02(+0.04%)
Feb 19, 2015	56.39	56.78	55.83	55.89	3,392,568	-0.50(-0.89%)
Feb 18, 2015	56.25	56.49	55.85	56.39	4,349,746	-0.15(-0.27%)
Feb 17, 2015	56.82	56.91	56.45	56.54	4,276,923	-0.53(-0.93%)
Feb 13, 2015	57.74	57.07	57.07	57.07	4,543,730	-0.89(-1.54%)
Feb 12, 2015	57.39	58.44	57.22	57.96	8,168,559	+0.31(+0.54%)
Feb 11, 2015	55.67	57.95	55.61	57.65	10,550,170	+2.06(+3.70%)
Feb 10, 2015	55.32	55.62	54.83	55.59	5,839,823	+0.21(+0.38%)
Feb 09, 2015	54.83	55.43	54.82	55.38	4,351,354	+0.18(+0.33%)
Feb 06, 2015	54.23	55.64	53.96	55.20	6,198,429	+0.99(+1.82%)
Feb 05, 2015	54.32	54.44	53.99	54.22	5,610,575	+0.09(+0.16%)
Feb 04, 2015	54.55	54.76	53.81	54.13	4,664,267	-0.09(-0.16%)
Feb 03, 2015	54.46	54.54	53.87	54.22	3,995,284	-0.07(-0.13%)
Feb 02, 2015	52.96	54.35	52.92	54.29	5,859,181	+0.83(+1.55%)
Jan 30, 2015	53.30	53.99	53.23	53.46	9,265,169	-0.59(-1.10%)
Jan 29, 2015	53.93	54.06	53.03	54.06	5,422,315	+0.58(+1.08%)
Jan 28, 2015	54.77	54.77	53.35	53.48	5,556,167	-0.84(-1.55%)
Jan 27, 2015	54.45	54.96	54.22	54.32	3,856,615	-0.66(-1.20%)
Jan 26, 2015	54.92	55.17	54.64	54.98	3,656,135	+0.18(+0.33%)
Jan 23, 2015	55.06	55.06	54.51	54.80	4,510,923	-0.31(-0.57%)
Jan 22, 2015	55.07	55.25	54.46	55.11	4,911,274	+0.31(+0.57%)
Jan 21, 2015	54.75	55.42	54.41	54.80	3,517,260	-0.33(-0.60%)
Jan 20, 2015	55.15	55.45	54.59	55.13	3,785,802	+0.01(+0.03%)
Jan 16, 2015	53.98	55.18	53.93	55.12	6,734,492	+0.91(+1.67%)
Jan 15, 2015	55.04	55.17	54.09	54.21	4,931,599	-0.15(-0.28%)
Jan 14, 2015	54.32	54.67	53.83	54.36	4,501,519	-0.20(-0.36%)
Jan 13, 2015	54.51	55.30	53.72	54.56	7,136,281	-0.32(-0.58%)
Jan 12, 2015	54.95	55.23	54.25	54.88	4,015,200	+0.02(+0.04%)
Jan 09, 2015	56.04	56.21	54.81	54.85	5,109,934	-1.36(-2.42%)
Jan 08, 2015	56.04	56.50	55.72	56.22	5,638,028	+0.69(+1.24%)
Jan 07, 2015	54.40	55.59	54.34	55.53	7,824,350	+1.38(+2.56%)
Jan 06, 2015	55.07	55.09	53.60	54.14	6,735,606	+0.14(+0.25%)
Jan 05, 2015	54.43	55.02	53.84	54.01	6,582,523	-1.09(-1.97%)
Jan 02, 2015	55.17	55.96	54.43	55.09	5,433,055	-0.14(-0.26%)

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.