Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	68.55	70.24	67.76	69.51	1,329,492	+0.96(+1.41%)
Aug 28, 2015	68.63	69.64	68.37	68.55	1,239,152	-0.53(-0.76%)
Aug 27, 2015	67.84	69.25	67.67	69.07	850,611	+1.75(+2.60%)
Aug 26, 2015	67.58	68.72	66.53	67.32	778,301	+0.79(+1.19%)
Aug 25, 2015	68.19	68.19	66.00	66.53	924,853	+0.26(+0.40%)
Aug 24, 2015	63.81	67.14	60.83	66.27	1,299,833	-0.09(-0.13%)
Aug 21, 2015	65.74	68.19	65.57	66.35	880,925	-0.26(-0.39%)
Aug 20, 2015	65.92	68.06	65.21	66.62	663,448	+0.35(+0.53%)
Aug 19, 2015	66.88	66.92	65.70	66.27	458,314	-0.88(-1.31%)
Aug 18, 2015	66.88	67.49	66.22	67.14	674,972	-0.44(-0.65%)
Aug 17, 2015	67.76	67.76	66.27	67.58	535,992	-0.44(-0.64%)
Aug 14, 2015	66.09	68.11	65.65	68.02	591,521	+2.10(+3.19%)
Aug 13, 2015	66.00	66.88	65.48	65.92	398,998	-0.26(-0.40%)
Aug 12, 2015	65.74	66.62	64.51	66.18	862,753	+0.09(+0.13%)
Aug 11, 2015	66.35	66.97	65.52	66.09	788,504	-0.96(-1.44%)
Aug 10, 2015	65.13	67.32	64.78	67.06	1,550,576	+1.75(+2.68%)
Aug 07, 2015	66.09	66.53	63.94	65.30	1,510,711	-0.96(-1.46%)
Aug 06, 2015	68.55	68.90	65.92	66.27	695,866	-2.41(-3.51%)
Aug 05, 2015	68.63	69.73	67.84	68.68	1,112,195	+0.44(+0.64%)
Aug 04, 2015	65.39	70.91	65.30	68.24	512,348	-1.01(-1.46%)
Aug 03, 2015	69.95	70.39	68.90	69.25	445,193	-0.88(-1.25%)
Jul 31, 2015	70.12	70.65	68.98	70.12	585,966	+0.18(+0.25%)
Jul 30, 2015	69.77	71.18	69.77	69.95	614,854	-0.18(-0.25%)
Jul 29, 2015	67.93	70.30	67.84	70.12	941,668	+2.02(+2.96%)
Jul 28, 2015	67.32	68.28	63.99	68.11	1,799,796	+1.23(+1.83%)
Jul 27, 2015	68.72	68.81	66.79	66.88	1,425,909	-2.63(-3.78%)
Jul 24, 2015	69.33	70.65	68.98	69.51	924,953	-0.39(-0.56%)
Jul 23, 2015	72.67	72.84	69.42	69.90	1,600,916	-2.67(-3.68%)
Jul 22, 2015	73.19	74.51	72.58	72.58	897,062	-1.23(-1.66%)
Jul 21, 2015	71.96	73.98	71.09	73.80	1,194,007	+2.72(+3.82%)
Jul 20, 2015	72.84	73.45	70.91	71.09	1,430,871	-1.67(-2.29%)
Jul 17, 2015	75.38	75.47	72.40	72.75	2,513,577	-2.72(-3.60%)
Jul 16, 2015	75.91	76.61	75.38	75.47	578,072	+0.09(+0.12%)
Jul 15, 2015	77.66	77.84	75.21	75.38	766,920	-2.19(-2.82%)
Jul 14, 2015	77.57	77.75	77.05	77.57	709,903	+0.18(+0.23%)
Jul 13, 2015	77.66	77.66	76.52	77.40	1,365,056	+0.35(+0.46%)
Jul 10, 2015	76.78	77.57	76.35	77.05	823,907	+0.70(+0.92%)
Jul 09, 2015	77.14	77.57	76.26	76.35	526,869	-0.22(-0.29%)
Jul 08, 2015	77.75	78.36	76.35	76.57	1,061,248	-1.36(-1.74%)
Jul 07, 2015	77.75	78.71	76.70	77.92	1,246,960	+0.00(+0.00%)
Jul 06, 2015	77.49	78.19	77.22	77.92	1,156,044	+0.35(+0.45%)
Jul 02, 2015	76.52	77.57	77.57	77.57	1,616,502	+0.88(+1.14%)
Jul 01, 2015	76.52	76.87	76.00	76.70	888,188	+0.79(+1.04%)
Jun 30, 2015	75.91	76.70	75.34	75.91	870,123	+0.53(+0.70%)
Jun 29, 2015	76.87	77.44	74.86	75.38	2,189,014	-2.19(-2.82%)
Jun 26, 2015	77.84	78.36	77.14	77.57	7,573,815	-0.04(-0.06%)
Jun 25, 2015	78.54	78.54	77.57	77.62	3,216,059	-0.31(-0.39%)
Jun 24, 2015	78.80	79.24	77.57	77.92	2,998,810	-1.93(-2.41%)
Jun 23, 2015	79.41	80.12	79.15	79.85	1,621,290	+0.53(+0.66%)
Jun 22, 2015	80.12	80.20	78.89	79.33	1,009,984	-0.35(-0.44%)
Jun 19, 2015	80.55	81.08	79.55	79.68	1,388,013	-0.61(-0.76%)
Jun 18, 2015	78.71	80.29	78.71	80.29	2,028,417	+1.62(+2.06%)
Jun 17, 2015	79.33	79.68	78.54	78.67	805,543	-0.57(-0.72%)
Jun 16, 2015	79.33	79.59	79.06	79.24	704,370	+0.00(+0.00%)
Jun 15, 2015	80.29	80.47	79.15	79.24	566,278	-1.23(-1.52%)
Jun 12, 2015	80.64	80.99	80.29	80.47	1,033,102	+0.18(+0.22%)
Jun 11, 2015	80.47	80.90	80.16	80.29	1,318,104	-0.35(-0.43%)
Jun 10, 2015	80.38	80.90	79.85	80.64	785,808	+0.79(+0.99%)
Jun 09, 2015	80.38	81.08	79.59	79.85	1,051,509	-0.26(-0.33%)
Jun 08, 2015	81.17	81.43	80.12	80.12	962,253	-1.31(-1.61%)
Jun 05, 2015	81.26	81.61	80.99	81.43	375,691	-0.26(-0.32%)
Jun 04, 2015	81.26	81.96	81.21	81.69	254,778	+0.00(+0.00%)
Jun 03, 2015	81.34	81.87	80.90	81.69	405,616	+0.53(+0.65%)
Jun 02, 2015	81.34	82.04	80.99	81.17	384,805	-0.61(-0.75%)
Jun 01, 2015	81.52	82.04	80.73	81.78	596,561	+0.53(+0.65%)
May 29, 2015	81.52	81.87	81.17	81.26	403,414	-0.26(-0.32%)
May 28, 2015	80.82	81.52	80.55	81.52	326,336	+0.35(+0.43%)
May 27, 2015	80.82	81.26	80.64	81.17	372,513	+0.44(+0.54%)
May 26, 2015	81.34	81.78	80.47	80.73	1,110,338	-0.88(-1.07%)
May 22, 2015	81.34	81.61	81.61	81.61	380,974	-0.09(-0.11%)
May 21, 2015	81.17	82.04	80.90	81.69	500,256	+0.35(+0.43%)
May 20, 2015	81.08	81.61	80.20	81.34	609,064	+0.35(+0.43%)
May 19, 2015	81.08	81.61	80.51	80.99	501,851	-0.09(-0.11%)
May 18, 2015	80.47	81.26	80.25	81.08	472,158	+0.61(+0.76%)
May 15, 2015	80.03	80.51	79.77	80.47	672,847	+0.44(+0.55%)
May 14, 2015	81.08	81.26	79.94	80.03	404,319	-0.70(-0.87%)
May 13, 2015	81.69	82.31	80.55	80.73	1,109,337	-0.83(-1.02%)
May 12, 2015	81.69	82.04	80.82	81.56	457,028	-0.39(-0.48%)
May 11, 2015	81.52	81.96	81.43	81.96	542,811	+0.09(+0.11%)
May 08, 2015	81.52	82.22	81.43	81.87	769,916	+0.44(+0.54%)
May 07, 2015	80.73	81.56	80.51	81.43	643,535	+0.88(+1.09%)
May 06, 2015	81.08	81.61	80.47	80.55	1,145,110	-0.44(-0.54%)
May 05, 2015	81.43	82.39	80.55	80.99	1,249,876	-1.23(-1.49%)
May 04, 2015	82.22	82.31	81.69	82.22	322,004	+0.53(+0.64%)
May 01, 2015	80.90	82.31	80.82	81.69	543,040	+0.88(+1.08%)
Apr 30, 2015	81.43	81.52	80.47	80.82	669,142	+0.61(+0.76%)
Apr 29, 2015	80.73	80.90	80.16	80.20	543,310	-0.61(-0.76%)
Apr 28, 2015	80.47	81.30	80.29	80.82	633,955	+0.53(+0.65%)
Apr 27, 2015	81.17	81.34	80.12	80.29	561,929	-0.70(-0.87%)
Apr 24, 2015	81.26	81.52	80.64	80.99	406,150	-0.13(-0.16%)
Apr 23, 2015	81.08	81.61	80.99	81.12	486,814	+0.04(+0.05%)
Apr 22, 2015	81.78	81.87	80.82	81.08	307,097	-0.79(-0.96%)
Apr 21, 2015	82.04	82.13	81.61	81.87	176,785	-0.26(-0.32%)
Apr 20, 2015	81.08	82.31	80.55	82.13	338,822	+1.01(+1.24%)
Apr 17, 2015	81.69	82.22	80.73	81.12	865,001	-1.36(-1.65%)
Apr 16, 2015	81.17	82.48	80.90	82.48	541,284	+1.40(+1.73%)
Apr 15, 2015	81.78	82.48	81.08	81.08	622,915	-0.70(-0.86%)
Apr 14, 2015	80.82	81.87	80.55	81.78	526,666	+0.96(+1.19%)
Apr 13, 2015	81.26	81.47	80.64	80.82	256,590	-0.44(-0.54%)
Apr 10, 2015	81.26	81.78	81.08	81.26	771,955	+0.00(+0.00%)
Apr 09, 2015	80.82	81.43	80.55	81.26	510,251	+0.44(+0.54%)
Apr 08, 2015	80.99	81.34	80.55	80.82	615,202	-0.09(-0.11%)
Apr 07, 2015	81.17	81.61	80.73	80.90	326,133	-0.44(-0.54%)
Apr 06, 2015	80.38	81.52	80.20	81.34	322,444	+0.79(+0.98%)
Apr 02, 2015	81.87	80.55	80.55	80.55	850,126	-1.31(-1.61%)
Apr 01, 2015	80.82	81.87	80.47	81.87	625,746	+1.23(+1.52%)
Mar 31, 2015	81.34	81.96	80.33	80.64	1,611,691	-1.31(-1.60%)
Mar 30, 2015	81.08	82.31	81.08	81.96	428,343	+0.96(+1.19%)
Mar 27, 2015	80.90	81.39	80.73	80.99	608,948	+0.09(+0.11%)
Mar 26, 2015	81.61	81.67	80.64	80.90	796,650	-0.61(-0.75%)
Mar 25, 2015	82.04	82.48	81.52	81.52	597,864	-0.44(-0.53%)
Mar 24, 2015	82.04	82.75	81.78	81.96	928,391	-0.39(-0.48%)
Mar 23, 2015	81.61	82.75	81.61	82.35	499,604	+0.75(+0.91%)
Mar 20, 2015	81.34	81.78	80.99	81.61	987,761	+0.44(+0.54%)
Mar 19, 2015	80.99	81.43	80.90	81.17	362,123	-0.18(-0.22%)
Mar 18, 2015	81.17	81.43	80.73	81.34	1,464,999	+0.09(+0.11%)
Mar 17, 2015	81.08	81.74	80.82	81.26	877,256	-0.09(-0.11%)
Mar 16, 2015	80.99	81.43	80.64	81.34	630,617	+0.66(+0.81%)
Mar 13, 2015	81.34	81.47	80.47	80.69	955,395	-0.83(-1.02%)
Mar 12, 2015	80.90	81.87	80.90	81.52	778,993	+0.35(+0.43%)
Mar 11, 2015	81.17	81.69	80.90	81.17	711,686	+0.00(+0.00%)
Mar 10, 2015	81.08	81.43	80.90	81.17	755,809	-0.35(-0.43%)
Mar 09, 2015	81.69	81.69	80.99	81.52	1,175,378	+0.00(+0.00%)
Mar 06, 2015	81.52	82.04	80.64	81.52	969,339	-0.35(-0.43%)
Mar 05, 2015	82.48	82.75	81.87	81.87	768,762	-0.96(-1.16%)
Mar 04, 2015	82.75	82.88	82.13	82.83	938,683	-0.04(-0.05%)
Mar 03, 2015	82.31	83.01	82.31	82.88	1,054,294	-0.04(-0.05%)
Mar 02, 2015	81.87	83.01	81.78	82.92	472,206	+0.79(+0.96%)
Feb 27, 2015	81.43	82.57	80.90	82.13	822,042	+0.61(+0.75%)
Feb 26, 2015	81.87	82.04	80.90	81.52	1,328,697	-0.35(-0.43%)
Feb 25, 2015	82.48	83.18	81.78	81.87	2,233,363	-0.79(-0.95%)
Feb 24, 2015	81.96	83.45	81.96	82.66	3,155,552	-0.09(-0.11%)
Feb 23, 2015	83.10	83.36	81.96	82.75	1,440,550	-0.44(-0.53%)
Feb 20, 2015	83.71	83.71	82.70	83.18	1,425,145	-0.44(-0.52%)
Feb 19, 2015	84.67	84.94	83.45	83.62	1,655,962	-1.23(-1.45%)
Feb 18, 2015	84.41	85.02	84.24	84.85	1,033,257	+0.09(+0.10%)
Feb 17, 2015	83.80	84.85	83.80	84.76	1,190,038	+0.70(+0.83%)
Feb 13, 2015	84.15	84.06	84.06	84.06	1,640,939	-0.18(-0.21%)
Feb 12, 2015	84.15	84.41	83.62	84.24	1,647,248	+0.35(+0.42%)
Feb 11, 2015	83.71	84.37	83.36	83.88	1,913,463	+0.18(+0.21%)
Feb 10, 2015	84.06	84.32	83.49	83.71	2,520,215	-0.44(-0.52%)
Feb 09, 2015	82.83	84.32	82.83	84.15	1,713,910	+1.05(+1.27%)
Feb 06, 2015	84.41	85.64	82.83	83.10	2,581,380	-1.40(-1.66%)
Feb 05, 2015	82.57	84.85	82.04	84.50	3,996,387	+1.36(+1.63%)
Feb 04, 2015	84.15	84.41	81.52	83.14	17,046,830	+1.80(+2.21%)
Feb 03, 2015	78.36	81.69	77.14	81.34	6,345,359	+14.46(+21.63%)
Feb 02, 2015	67.06	67.49	65.13	66.88	799,911	+0.26(+0.39%)
Jan 30, 2015	68.81	68.98	66.09	66.62	743,609	-2.67(-3.86%)
Jan 29, 2015	68.19	69.42	67.49	69.29	519,971	+1.27(+1.87%)
Jan 28, 2015	70.12	70.82	67.49	68.02	694,265	-1.40(-2.02%)
Jan 27, 2015	68.81	70.47	68.19	69.42	596,926	-0.70(-1.00%)
Jan 26, 2015	68.19	70.39	68.19	70.12	432,520	+1.58(+2.30%)
Jan 23, 2015	69.60	70.08	68.11	68.55	589,037	-0.96(-1.39%)
Jan 22, 2015	67.49	69.51	66.62	69.51	542,319	+2.37(+3.52%)
Jan 21, 2015	67.41	68.11	66.27	67.14	444,316	-0.26(-0.39%)
Jan 20, 2015	70.56	70.91	66.62	67.41	1,439,417	-3.07(-4.35%)
Jan 16, 2015	68.11	70.56	67.76	70.47	645,311	+2.10(+3.08%)
Jan 15, 2015	71.00	71.79	66.88	68.37	1,136,877	-2.94(-4.12%)
Jan 14, 2015	69.42	71.61	68.37	71.31	1,147,279	+2.06(+2.97%)
Jan 13, 2015	70.91	72.67	68.90	69.25	755,127	-1.49(-2.11%)
Jan 12, 2015	70.65	71.53	69.07	70.74	729,528	-0.18(-0.25%)
Jan 09, 2015	72.31	73.32	70.82	70.91	879,927	-1.67(-2.29%)
Jan 08, 2015	72.84	75.12	72.23	72.58	1,160,160	+0.70(+0.98%)
Jan 07, 2015	72.67	73.63	71.09	71.88	716,685	-0.22(-0.30%)
Jan 06, 2015	73.02	73.63	70.56	72.10	777,832	-0.66(-0.90%)
Jan 05, 2015	73.19	74.42	71.79	72.75	993,745	-1.14(-1.54%)
Jan 02, 2015	75.38	76.26	73.45	73.89	661,009	-1.27(-1.69%)
Dec 31, 2014	75.47	75.16	75.16	75.16	586,647	-0.31(-0.41%)
Dec 30, 2014	76.61	77.74	75.29	75.47	560,204	-1.23(-1.60%)
Dec 29, 2014	77.22	78.10	76.35	76.70	697,590	-0.79(-1.02%)
Dec 26, 2014	76.61	78.01	76.35	77.49	318,597	+0.79(+1.03%)
Dec 24, 2014	75.82	76.70	76.70	76.70	287,562	+0.53(+0.69%)
Dec 23, 2014	75.12	77.57	74.42	76.17	1,125,080	+1.31(+1.76%)
Dec 22, 2014	75.82	76.26	73.80	74.86	936,981	-0.96(-1.27%)
Dec 19, 2014	73.28	76.22	71.44	75.82	2,255,716	+2.28(+3.10%)
Dec 18, 2014	71.09	77.05	71.09	73.54	2,377,860	+3.11(+4.42%)
Dec 17, 2014	69.42	70.56	68.11	70.43	1,419,941	+1.01(+1.45%)
Dec 16, 2014	69.77	70.65	68.68	69.42	1,493,876	+0.70(+1.02%)
Dec 15, 2014	68.55	70.56	67.96	68.72	1,294,927	+0.44(+0.64%)
Dec 12, 2014	65.57	69.94	65.30	68.28	1,864,157	+2.19(+3.32%)
Dec 11, 2014	65.21	67.84	62.85	66.09	4,506,326	+7.14(+12.12%)
Dec 10, 2014	57.06	61.40	56.19	58.95	2,611,440	+1.53(+2.67%)
Dec 09, 2014	54.78	57.68	54.61	57.41	668,107	+1.75(+3.15%)
Dec 08, 2014	55.22	56.36	54.61	55.66	570,967	+0.26(+0.47%)
Dec 05, 2014	55.13	56.01	54.70	55.40	774,652	+0.35(+0.64%)
Dec 04, 2014	57.41	57.85	54.52	55.05	1,058,823	-2.54(-4.41%)
Dec 03, 2014	56.19	58.47	55.84	57.59	703,804	+1.84(+3.30%)
Dec 02, 2014	55.75	56.80	54.52	55.75	1,252,423	+0.09(+0.16%)
Dec 01, 2014	58.03	58.20	55.48	55.66	681,476	-2.45(-4.22%)
Nov 28, 2014	59.17	59.17	58.03	58.11	281,226	+0.04(+0.08%)
Nov 26, 2014	58.29	58.07	58.07	58.07	501,950	-0.04(-0.08%)
Nov 25, 2014	59.17	59.60	57.76	58.11	714,015	-0.83(-1.41%)
Nov 24, 2014	59.96	60.48	58.38	58.95	1,205,152	-1.01(-1.68%)
Nov 21, 2014	60.92	61.36	59.60	59.96	881,790	-0.26(-0.44%)
Nov 20, 2014	58.64	60.31	58.55	60.22	621,125	+1.45(+2.46%)
Nov 19, 2014	58.99	59.43	57.50	58.77	827,152	+0.13(+0.22%)
Nov 18, 2014	58.55	59.60	58.38	58.64	624,809	+0.00(+0.00%)
Nov 17, 2014	57.68	58.90	57.24	58.64	813,509	-0.88(-1.47%)
Nov 14, 2014	58.82	60.09	58.55	59.52	1,055,245	+0.61(+1.04%)
Nov 13, 2014	60.04	60.22	58.47	58.90	1,411,196	-1.05(-1.75%)
Nov 12, 2014	57.68	61.01	57.35	59.96	1,828,687	+1.58(+2.70%)
Nov 11, 2014	56.98	58.55	56.80	58.38	1,593,333	+1.49(+2.62%)
Nov 10, 2014	56.89	57.59	56.54	56.89	927,692	-0.09(-0.15%)
Nov 07, 2014	54.78	57.06	54.43	56.98	2,280,028	+1.14(+2.04%)
Nov 06, 2014	56.36	58.55	55.22	55.84	2,142,921	-0.96(-1.70%)
Nov 05, 2014	55.31	57.50	53.47	56.80	2,845,570	+1.31(+2.37%)
Nov 04, 2014	52.15	55.66	50.49	55.48	6,179,521	+11.04(+24.85%)
Nov 03, 2014	45.67	46.02	44.09	44.44	1,062,668	-1.31(-2.87%)
Oct 31, 2014	45.49	46.28	44.44	45.76	819,622	+1.14(+2.55%)
Oct 30, 2014	44.70	45.40	44.18	44.62	693,446	-0.35(-0.78%)
Oct 29, 2014	46.11	46.46	44.27	44.97	797,290	-1.14(-2.47%)
Oct 28, 2014	44.44	46.11	43.91	46.11	733,883	+1.75(+3.95%)
Oct 27, 2014	44.35	44.27	44.27	44.35	544,723	+0.09(+0.20%)
Oct 24, 2014	44.62	45.05	43.91	44.27	388,893	-0.53(-1.17%)
Oct 23, 2014	44.62	45.58	44.18	44.79	678,142	+0.79(+1.79%)
Oct 22, 2014	45.32	45.58	43.83	44.00	970,297	-1.31(-2.90%)
Oct 21, 2014	44.18	45.49	44.09	45.32	655,141	+1.31(+2.99%)
Oct 20, 2014	41.99	45.23	41.55	44.00	1,548,612	+1.80(+4.26%)
Oct 17, 2014	43.65	43.65	41.77	42.21	1,085,375	-0.83(-1.93%)
Oct 16, 2014	40.23	43.21	39.97	43.04	1,273,465	+2.02(+4.91%)
Oct 15, 2014	38.39	41.46	37.34	41.02	2,208,067	+1.97(+5.05%)
Oct 14, 2014	39.71	40.67	38.57	39.05	1,310,090	+0.18(+0.45%)
Oct 13, 2014	40.15	41.11	38.83	38.87	956,038	-1.31(-3.27%)
Oct 10, 2014	40.58	42.07	40.15	40.19	842,912	-0.83(-2.03%)
Oct 09, 2014	43.21	43.39	41.02	41.02	1,010,403	-2.37(-5.45%)
Oct 08, 2014	43.13	44.00	42.42	43.39	1,310,999	+0.44(+1.02%)
Oct 07, 2014	44.70	44.70	42.86	42.95	1,124,139	-2.02(-4.48%)
Oct 06, 2014	45.49	46.46	44.44	44.97	713,914	-0.53(-1.16%)
Oct 03, 2014	44.53	46.06	44.53	45.49	979,214	+1.18(+2.67%)
Oct 02, 2014	44.09	45.05	42.78	44.31	1,009,795	+0.39(+0.90%)
Oct 01, 2014	45.14	45.40	43.13	43.91	2,454,831	-1.14(-2.53%)
Sep 30, 2014	46.28	46.63	44.97	45.05	1,208,371	-1.49(-3.20%)
Sep 29, 2014	46.11	47.25	45.84	46.54	580,625	+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.