Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	30.35	31.02	28.53	29.18	4,076,332	+0.07(+0.24%)
Apr 28, 2016	28.76	29.51	28.49	29.11	4,741,638	+0.08(+0.29%)
Apr 27, 2016	28.40	29.20	28.35	29.03	2,900,749	+0.58(+2.03%)
Apr 26, 2016	27.71	28.54	27.71	28.45	3,099,546	+0.74(+2.67%)
Apr 25, 2016	28.07	28.24	27.18	27.71	2,548,048	-0.70(-2.45%)
Apr 22, 2016	27.08	28.57	27.08	28.41	4,114,180	+0.93(+3.37%)
Apr 21, 2016	27.48	28.02	27.44	27.48	2,361,906	-0.10(-0.35%)
Apr 20, 2016	27.75	27.94	27.49	27.58	2,087,562	-0.17(-0.60%)
Apr 19, 2016	27.37	28.11	27.34	27.75	2,409,499	+0.54(+2.00%)
Apr 18, 2016	26.54	27.20	26.54	27.20	1,979,457	+0.27(+1.01%)
Apr 15, 2016	26.58	27.18	26.58	26.93	2,524,465	+0.22(+0.81%)
Apr 14, 2016	27.34	27.34	26.53	26.72	2,151,285	-0.56(-2.05%)
Apr 13, 2016	26.66	27.30	26.56	27.27	1,939,600	+0.82(+3.08%)
Apr 12, 2016	25.95	26.53	25.77	26.46	2,221,281	+0.50(+1.91%)
Apr 11, 2016	26.21	26.54	25.82	25.96	1,491,196	+0.03(+0.11%)
Apr 08, 2016	24.77	26.08	24.77	25.93	2,693,052	+0.13(+0.51%)
Apr 07, 2016	25.76	26.12	25.65	25.80	2,604,476	-0.24(-0.94%)
Apr 06, 2016	25.38	26.06	25.38	26.05	1,943,233	+0.61(+2.41%)
Apr 05, 2016	26.13	26.25	25.24	25.43	2,156,304	-0.96(-3.62%)
Apr 04, 2016	27.20	27.47	26.35	26.39	1,937,808	-0.95(-3.47%)
Apr 01, 2016	27.04	27.53	26.82	27.34	2,832,546	+0.12(+0.44%)
Mar 31, 2016	26.61	27.25	26.55	27.22	3,286,854	+0.54(+2.04%)
Mar 30, 2016	27.19	27.42	26.15	26.67	2,164,968	-0.50(-1.82%)
Mar 29, 2016	26.56	27.18	26.08	27.17	1,976,479	+0.35(+1.30%)
Mar 28, 2016	26.96	27.03	26.53	26.82	1,601,235	-0.05(-0.18%)
Mar 24, 2016	26.94	26.87	26.87	26.87	2,178,408	-0.47(-1.71%)
Mar 23, 2016	27.80	27.98	27.22	27.34	1,800,613	-0.69(-2.46%)
Mar 22, 2016	27.67	28.20	27.56	28.03	3,116,057	+0.06(+0.20%)
Mar 21, 2016	27.38	28.34	27.38	27.97	3,969,885	+0.47(+1.72%)
Mar 18, 2016	27.55	27.82	26.70	27.50	11,507,313	+0.03(+0.10%)
Mar 17, 2016	26.32	27.61	26.32	27.47	3,735,509	+0.98(+3.69%)
Mar 16, 2016	25.84	26.67	25.53	26.49	2,899,157	+0.68(+2.62%)
Mar 15, 2016	26.45	26.45	25.38	25.82	1,832,570	-0.70(-2.63%)
Mar 14, 2016	25.31	26.79	25.31	26.51	3,551,644	+0.74(+2.87%)
Mar 11, 2016	24.78	25.79	24.52	25.77	2,230,167	+1.34(+5.48%)
Mar 10, 2016	24.85	25.05	24.10	24.43	2,460,960	-0.39(-1.57%)
Mar 09, 2016	24.86	25.13	24.60	24.83	3,434,880	+0.17(+0.68%)
Mar 08, 2016	24.99	25.20	24.17	24.66	3,437,771	-0.61(-2.43%)
Mar 07, 2016	25.55	25.93	24.85	25.27	3,010,355	-0.36(-1.41%)
Mar 04, 2016	26.44	26.44	25.26	25.63	4,594,227	-0.64(-2.44%)
Mar 03, 2016	25.61	26.37	25.61	26.28	3,509,681	+0.54(+2.11%)
Mar 02, 2016	24.55	25.79	24.46	25.73	4,135,867	+1.05(+4.24%)
Mar 01, 2016	23.84	24.70	23.70	24.69	2,771,432	+1.14(+4.83%)
Feb 29, 2016	22.69	24.54	22.69	23.55	4,038,351	+0.15(+0.63%)
Feb 26, 2016	22.69	23.77	22.45	23.40	3,030,923	+0.79(+3.52%)
Feb 25, 2016	22.71	23.01	22.20	22.61	2,059,196	+0.08(+0.34%)
Feb 24, 2016	22.32	22.75	22.08	22.53	2,386,112	-0.19(-0.83%)
Feb 23, 2016	22.43	22.79	22.27	22.72	2,074,605	+0.16(+0.71%)
Feb 22, 2016	22.99	22.99	22.15	22.56	2,140,090	+0.55(+2.50%)
Feb 19, 2016	22.08	22.66	21.31	22.01	5,051,469	-0.82(-3.57%)
Feb 18, 2016	22.91	23.12	22.32	22.82	2,852,440	+0.01(+0.06%)
Feb 17, 2016	22.36	23.10	22.11	22.81	2,877,870	+0.84(+3.81%)
Feb 16, 2016	21.97	22.10	21.40	21.97	3,373,759	+0.33(+1.55%)
Feb 12, 2016	21.19	21.64	21.64	21.64	3,257,072	+0.76(+3.64%)
Feb 11, 2016	21.49	21.83	20.73	20.88	4,285,208	-0.98(-4.50%)
Feb 10, 2016	22.06	23.12	21.82	21.86	4,435,141	-0.67(-2.99%)
Feb 09, 2016	21.83	22.70	21.80	22.53	4,538,874	+0.34(+1.55%)
Feb 08, 2016	22.89	23.02	21.92	22.19	2,997,440	-0.83(-3.62%)
Feb 05, 2016	23.58	24.03	22.96	23.02	2,034,280	-0.71(-2.99%)
Feb 04, 2016	22.84	23.82	22.82	23.73	4,814,780	+0.77(+3.36%)
Feb 03, 2016	23.40	23.65	22.67	22.96	5,435,636	-0.03(-0.15%)
Feb 02, 2016	23.53	23.71	22.97	23.00	4,395,149	-1.14(-4.71%)
Feb 01, 2016	23.98	24.31	23.02	24.13	5,201,761	-0.19(-0.77%)
Jan 29, 2016	21.96	24.41	21.85	24.32	7,483,620	+2.50(+11.47%)
Jan 28, 2016	22.61	22.96	21.80	21.82	3,578,527	-0.65(-2.91%)
Jan 27, 2016	21.87	23.24	21.87	22.47	2,994,793	+0.36(+1.62%)
Jan 26, 2016	22.33	22.71	21.98	22.11	4,188,434	-0.02(-0.09%)
Jan 25, 2016	23.49	23.57	21.73	22.13	12,166,173	-3.88(-14.92%)
Jan 22, 2016	25.68	26.30	25.44	26.02	2,717,365	+0.92(+3.65%)
Jan 21, 2016	24.97	25.75	24.66	25.10	2,390,549	+0.25(+1.00%)
Jan 20, 2016	24.73	25.35	23.80	24.85	3,888,344	-0.28(-1.12%)
Jan 19, 2016	25.81	25.91	24.97	25.13	3,449,361	-0.41(-1.59%)
Jan 15, 2016	25.88	25.54	25.54	25.54	3,531,471	-1.00(-3.77%)
Jan 14, 2016	26.29	26.84	25.80	26.54	2,568,937	+0.37(+1.42%)
Jan 13, 2016	26.14	27.59	26.12	26.17	6,779,709	-0.27(-1.02%)
Jan 12, 2016	27.59	27.88	26.13	26.44	5,132,418	-0.97(-3.55%)
Jan 11, 2016	29.00	29.09	27.17	27.41	5,404,645	-1.50(-5.18%)
Jan 08, 2016	30.01	30.10	28.77	28.90	4,292,164	-1.28(-4.25%)
Jan 07, 2016	29.86	30.70	29.75	30.19	2,893,193	-0.30(-0.99%)
Jan 06, 2016	30.81	30.95	30.33	30.49	1,999,457	-0.87(-2.77%)
Jan 05, 2016	31.41	31.51	31.19	31.36	2,273,061	-0.02(-0.07%)
Jan 04, 2016	30.89	31.39	30.60	31.38	2,388,144	-0.07(-0.22%)
Dec 31, 2015	31.33	31.45	31.45	31.45	1,410,325	-0.10(-0.31%)
Dec 30, 2015	31.51	31.76	31.38	31.54	1,524,808	-0.08(-0.24%)
Dec 29, 2015	31.67	31.92	31.49	31.62	1,279,325	+0.17(+0.53%)
Dec 28, 2015	31.30	31.48	30.96	31.45	1,368,694	+0.08(+0.26%)
Dec 24, 2015	31.50	31.37	31.37	31.37	641,333	+0.00(+0.00%)
Dec 23, 2015	30.65	31.45	30.38	31.37	2,495,189	+1.01(+3.34%)
Dec 22, 2015	30.70	30.86	29.87	30.36	3,628,979	-0.30(-0.99%)
Dec 21, 2015	30.50	30.92	30.34	30.66	4,960,433	+0.27(+0.88%)
Dec 18, 2015	31.01	31.28	30.36	30.39	7,258,358	-0.54(-1.74%)
Dec 17, 2015	30.88	31.22	30.62	30.93	4,853,319	-0.03(-0.11%)
Dec 16, 2015	30.34	31.03	29.47	30.97	5,781,288	+0.93(+3.10%)
Dec 15, 2015	30.79	31.41	30.02	30.03	4,734,393	-0.40(-1.31%)
Dec 14, 2015	31.47	31.66	30.26	30.43	3,014,365	-1.11(-3.52%)
Dec 11, 2015	31.83	32.39	31.44	31.54	2,276,445	-0.79(-2.45%)
Dec 10, 2015	32.42	33.32	32.05	32.34	4,553,449	-0.79(-2.37%)
Dec 09, 2015	33.19	33.65	32.74	33.12	2,218,459	+0.03(+0.10%)
Dec 08, 2015	33.68	33.90	33.07	33.09	1,787,456	-0.66(-1.96%)
Dec 07, 2015	33.99	34.76	33.71	33.75	2,236,217	-1.01(-2.90%)
Dec 04, 2015	34.93	35.00	34.32	34.76	1,200,759	-0.08(-0.22%)
Dec 03, 2015	35.91	35.91	34.47	34.83	1,804,949	+0.11(+0.32%)
Dec 02, 2015	34.31	35.55	34.31	34.72	1,572,892	-0.45(-1.27%)
Dec 01, 2015	35.00	35.65	34.74	35.17	1,532,299	+0.27(+0.77%)
Nov 30, 2015	35.91	35.91	34.83	34.90	2,119,142	+0.15(+0.44%)
Nov 27, 2015	34.55	34.94	34.46	34.75	419,308	+0.09(+0.26%)
Nov 25, 2015	34.42	34.66	34.66	34.66	1,343,450	-0.15(-0.44%)
Nov 24, 2015	36.27	36.27	34.49	34.81	2,497,542	+0.07(+0.20%)
Nov 23, 2015	33.85	35.08	33.85	34.74	1,732,811	+0.20(+0.58%)
Nov 20, 2015	34.72	34.95	34.36	34.54	1,431,547	-0.05(-0.14%)
Nov 19, 2015	33.98	34.81	33.76	34.59	2,231,755	+0.42(+1.23%)
Nov 18, 2015	32.84	34.21	32.84	34.17	2,569,825	+1.25(+3.81%)
Nov 17, 2015	31.91	33.81	31.91	32.92	3,336,050	+0.13(+0.41%)
Nov 16, 2015	33.24	33.34	32.59	32.78	3,464,775	-0.42(-1.28%)
Nov 13, 2015	33.46	34.18	33.12	33.21	2,400,705	-0.49(-1.46%)
Nov 12, 2015	34.47	34.83	33.68	33.70	1,968,648	-1.57(-4.44%)
Nov 11, 2015	34.50	35.53	34.50	35.26	1,172,165	+0.16(+0.45%)
Nov 10, 2015	35.97	35.97	34.42	35.11	1,758,349	-0.39(-1.10%)
Nov 09, 2015	34.97	36.99	34.96	35.50	2,160,214	-1.20(-3.28%)
Nov 06, 2015	34.83	36.75	34.83	36.70	2,054,158	+1.56(+4.44%)
Nov 05, 2015	34.18	35.97	32.97	35.14	5,753,405	-1.28(-3.51%)
Nov 04, 2015	37.51	37.51	36.33	36.42	1,494,042	+0.02(+0.06%)
Nov 03, 2015	34.90	36.81	34.90	36.40	2,029,653	-0.60(-1.63%)
Nov 02, 2015	36.63	37.38	36.61	37.00	1,710,429	+0.23(+0.63%)
Oct 30, 2015	37.01	37.32	36.77	36.77	1,529,368	-0.21(-0.55%)
Oct 29, 2015	36.05	37.50	35.58	36.97	1,610,088	-0.24(-0.64%)
Oct 28, 2015	37.48	37.56	36.22	37.21	2,673,749	+0.92(+2.52%)
Oct 27, 2015	36.11	36.46	35.68	36.30	1,493,922	-0.13(-0.36%)
Oct 26, 2015	36.45	36.49	35.70	36.43	1,702,022	-0.08(-0.21%)
Oct 23, 2015	36.04	36.73	36.00	36.50	2,196,493	+0.60(+1.66%)
Oct 22, 2015	36.37	36.77	35.52	35.91	2,747,758	-0.05(-0.13%)
Oct 21, 2015	37.07	37.07	35.39	35.96	2,285,121	-0.81(-2.21%)
Oct 20, 2015	36.82	37.23	35.13	36.77	1,646,221	-0.35(-0.94%)
Oct 19, 2015	37.75	38.12	36.70	37.12	2,105,786	-1.04(-2.72%)
Oct 16, 2015	39.57	39.57	37.46	38.16	2,042,602	-0.15(-0.39%)
Oct 15, 2015	38.01	38.39	37.58	38.31	1,282,353	+0.17(+0.45%)
Oct 14, 2015	38.01	38.43	37.81	38.14	1,492,782	+0.15(+0.40%)
Oct 13, 2015	38.07	38.85	37.93	37.99	2,586,435	-0.54(-1.40%)
Oct 12, 2015	39.35	39.39	37.95	38.53	1,896,828	-0.85(-2.15%)
Oct 09, 2015	37.62	39.48	37.62	39.38	5,081,502	+2.31(+6.24%)
Oct 08, 2015	36.88	37.37	36.63	37.06	2,647,427	+0.09(+0.24%)
Oct 07, 2015	35.25	37.50	35.25	36.97	3,601,357	-0.17(-0.46%)
Oct 06, 2015	37.18	37.65	36.91	37.15	3,165,827	+0.14(+0.39%)
Oct 05, 2015	36.52	37.19	36.32	37.00	2,258,503	+0.75(+2.06%)
Oct 02, 2015	34.19	36.28	34.19	36.26	2,818,799	+0.69(+1.94%)
Oct 01, 2015	37.77	38.34	34.94	35.57	3,216,243	+0.38(+1.09%)
Sep 30, 2015	37.45	37.45	34.62	35.18	2,327,366	+0.59(+1.72%)
Sep 29, 2015	33.77	35.07	33.38	34.59	2,594,628	+0.41(+1.20%)
Sep 28, 2015	35.13	35.51	34.13	34.18	2,581,826	-1.35(-3.81%)
Sep 25, 2015	35.96	36.10	35.34	35.53	2,148,153	-0.25(-0.69%)
Sep 24, 2015	34.89	35.87	34.54	35.78	3,622,493	-0.33(-0.91%)
Sep 23, 2015	36.82	37.63	35.96	36.11	2,692,637	-0.79(-2.13%)
Sep 22, 2015	38.98	38.98	36.56	36.89	2,912,370	-1.31(-3.44%)
Sep 21, 2015	39.45	39.45	37.95	38.21	2,411,377	+0.11(+0.29%)
Sep 18, 2015	38.96	39.21	38.03	38.10	3,239,138	-1.39(-3.52%)
Sep 17, 2015	40.13	40.48	39.25	39.48	1,796,280	-0.73(-1.80%)
Sep 16, 2015	40.51	40.51	39.00	40.21	2,873,008	-0.61(-1.49%)
Sep 15, 2015	43.08	43.08	40.13	40.82	2,080,482	+0.07(+0.17%)
Sep 14, 2015	40.18	40.78	39.36	40.75	2,171,678	+0.57(+1.41%)
Sep 11, 2015	40.01	40.89	39.68	40.18	1,510,116	+0.01(+0.02%)
Sep 10, 2015	39.76	40.63	39.69	40.18	2,431,443	+0.34(+0.84%)
Sep 09, 2015	40.35	41.08	39.76	39.84	1,578,140	-0.24(-0.60%)
Sep 08, 2015	39.76	40.13	39.46	40.08	914,569	+0.85(+2.18%)
Sep 04, 2015	39.16	39.22	39.22	39.22	1,200,524	-0.94(-2.33%)
Sep 03, 2015	39.91	40.79	39.79	40.16	1,617,115	+0.38(+0.95%)
Sep 02, 2015	40.30	40.65	39.29	39.79	1,809,790	-0.18(-0.45%)
Sep 01, 2015	40.01	40.44	39.44	39.96	2,707,136	-0.63(-1.55%)
Aug 31, 2015	41.10	41.19	40.11	40.59	2,458,844	-0.62(-1.51%)
Aug 28, 2015	40.57	41.32	40.50	41.21	2,205,874	+0.71(+1.76%)
Aug 27, 2015	39.83	40.52	39.49	40.50	2,740,823	+1.89(+4.91%)
Aug 26, 2015	39.07	39.63	37.72	38.61	2,720,169	+0.65(+1.71%)
Aug 25, 2015	39.87	39.92	37.62	37.96	3,434,052	-0.66(-1.70%)
Aug 24, 2015	38.75	41.24	36.58	38.62	3,137,673	-1.74(-4.32%)
Aug 21, 2015	41.19	41.22	40.10	40.36	2,864,304	-1.14(-2.75%)
Aug 20, 2015	42.23	42.23	41.30	41.50	1,897,176	-0.95(-2.24%)
Aug 19, 2015	43.08	43.29	42.45	42.45	1,576,194	-0.75(-1.73%)
Aug 18, 2015	43.10	43.49	43.03	43.20	1,179,240	-0.12(-0.28%)
Aug 17, 2015	42.84	43.37	42.84	43.32	1,044,451	+0.08(+0.17%)
Aug 14, 2015	43.18	43.64	42.38	43.25	1,372,491	+0.07(+0.16%)
Aug 13, 2015	43.27	43.63	42.64	43.18	1,234,395	-0.12(-0.28%)
Aug 12, 2015	43.36	43.68	42.21	43.30	2,041,513	-0.06(-0.14%)
Aug 11, 2015	43.77	43.77	42.21	43.36	2,525,335	+0.29(+0.67%)
Aug 10, 2015	43.08	43.43	42.34	43.08	2,082,122	+0.54(+1.28%)
Aug 07, 2015	41.93	42.57	41.46	42.53	3,031,426	+0.56(+1.33%)
Aug 06, 2015	42.15	42.49	41.14	41.97	3,731,532	-0.69(-1.61%)
Aug 05, 2015	43.03	43.48	42.30	42.66	2,205,506	+0.12(+0.29%)
Aug 04, 2015	42.32	43.14	42.31	42.54	1,033,699	-0.41(-0.95%)
Aug 03, 2015	43.08	44.01	42.42	42.95	3,130,162	+0.07(+0.17%)
Jul 31, 2015	41.81	43.34	41.58	42.87	2,390,117	+0.16(+0.37%)
Jul 30, 2015	41.72	42.96	41.50	42.72	5,192,511	+2.34(+5.79%)
Jul 29, 2015	40.03	40.61	39.49	40.38	2,633,229	+0.03(+0.08%)
Jul 28, 2015	39.78	40.62	39.08	40.34	2,407,388	+0.78(+1.98%)
Jul 27, 2015	39.74	40.40	39.34	39.56	1,846,212	-0.49(-1.22%)
Jul 24, 2015	40.49	40.76	39.20	40.05	1,698,324	-0.64(-1.57%)
Jul 23, 2015	40.63	41.32	40.35	40.69	1,654,291	-0.20(-0.48%)
Jul 22, 2015	41.03	41.53	40.50	40.89	1,324,014	+0.20(+0.48%)
Jul 21, 2015	42.04	42.74	40.53	40.69	2,659,817	-1.16(-2.76%)
Jul 20, 2015	42.15	42.78	41.81	41.84	2,909,129	-0.14(-0.32%)
Jul 17, 2015	42.57	43.00	41.91	41.98	1,784,452	-0.39(-0.91%)
Jul 16, 2015	41.95	43.29	41.84	42.37	2,009,061	+0.48(+1.14%)
Jul 15, 2015	42.32	42.78	41.56	41.89	1,779,586	-0.39(-0.92%)
Jul 14, 2015	42.22	42.86	41.77	42.28	1,463,273	+0.05(+0.11%)
Jul 13, 2015	42.18	42.32	41.89	42.23	1,837,147	+0.49(+1.17%)
Jul 10, 2015	40.77	41.88	40.38	41.74	3,291,459	+1.28(+3.18%)
Jul 09, 2015	40.45	41.42	39.78	40.46	3,359,891	-0.14(-0.34%)
Jul 08, 2015	42.49	43.44	40.45	40.59	5,566,348	-1.88(-4.42%)
Jul 07, 2015	43.45	43.50	41.84	42.47	4,490,872	-0.87(-2.01%)
Jul 06, 2015	44.27	45.14	42.82	43.34	3,077,521	-0.84(-1.91%)
Jul 02, 2015	42.83	44.18	44.18	44.18	2,566,738	+1.76(+4.15%)
Jul 01, 2015	41.29	42.42	41.22	42.42	282,969	+1.02(+2.46%)
Jun 30, 2015	41.70	41.74	41.02	41.40	2,670,491	+0.07(+0.16%)
Jun 29, 2015	41.42	41.42	41.34	41.34	441	-0.75(-1.78%)
Jun 25, 2015	42.76	42.76	42.08	42.08	147	-1.01(-2.34%)

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.