Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	68.53	68.89	67.78	68.31	232,155	-0.23(-0.34%)
Jul 28, 2016	65.32	69.38	65.04	68.54	808,846	+3.25(+4.98%)
Jul 27, 2016	61.75	65.47	61.28	65.29	403,176	+3.62(+5.87%)
Jul 26, 2016	61.00	61.94	60.97	61.67	254,888	+0.57(+0.93%)
Jul 25, 2016	60.44	61.56	60.05	61.10	307,677	+0.69(+1.14%)
Jul 22, 2016	59.02	60.42	59.02	60.41	133,893	+0.94(+1.58%)
Jul 21, 2016	61.00	61.00	59.28	59.47	144,781	-1.11(-1.83%)
Jul 20, 2016	60.23	61.55	59.60	60.58	148,320	+0.98(+1.64%)
Jul 19, 2016	60.42	60.75	59.25	59.60	142,255	-0.72(-1.19%)
Jul 18, 2016	60.02	60.37	59.67	60.32	103,170	+0.31(+0.52%)
Jul 15, 2016	60.65	60.89	59.47	60.01	156,874	-0.36(-0.60%)
Jul 14, 2016	59.57	60.77	59.18	60.37	192,105	+0.80(+1.34%)
Jul 13, 2016	60.83	60.88	59.44	59.57	89,605	-1.05(-1.73%)
Jul 12, 2016	61.11	61.87	60.14	60.62	130,235	-0.09(-0.15%)
Jul 11, 2016	60.50	60.93	59.98	60.71	247,432	+0.22(+0.36%)
Jul 08, 2016	60.09	60.68	59.95	60.49	146,967	+0.54(+0.90%)
Jul 07, 2016	60.22	60.63	59.16	59.95	146,047	+0.18(+0.30%)
Jul 06, 2016	59.09	60.54	58.83	59.77	238,215	+0.29(+0.49%)
Jul 05, 2016	59.04	60.11	58.82	59.48	247,285	-0.08(-0.13%)
Jul 01, 2016	59.50	59.56	59.56	59.56	206,600	+0.06(+0.10%)
Jun 30, 2016	58.70	59.65	58.07	59.50	283,031	+1.17(+2.01%)
Jun 29, 2016	57.05	58.64	56.48	58.33	248,963	+1.97(+3.50%)
Jun 28, 2016	57.20	57.62	56.21	56.36	466,441	-0.32(-0.56%)
Jun 27, 2016	57.78	57.85	54.96	56.68	626,668	-1.47(-2.53%)
Jun 24, 2016	57.90	59.84	60.00	58.15	2,755,254	-1.85(-3.08%)
Jun 23, 2016	60.58	60.96	59.71	60.00	596,842	-0.73(-1.20%)
Jun 22, 2016	60.96	61.18	60.09	60.73	306,007	-0.08(-0.13%)
Jun 21, 2016	60.48	61.48	59.42	60.81	237,343	+0.30(+0.50%)
Jun 20, 2016	59.14	61.60	59.05	60.51	437,399	+1.78(+3.03%)
Jun 17, 2016	60.67	61.07	58.00	58.73	1,257,575	-1.72(-2.85%)
Jun 16, 2016	58.75	60.65	58.49	60.45	379,697	+1.46(+2.47%)
Jun 15, 2016	59.00	59.68	58.17	58.99	234,226	+0.31(+0.53%)
Jun 14, 2016	58.19	59.00	57.55	58.68	475,158	+0.40(+0.69%)
Jun 13, 2016	60.03	60.73	58.24	58.28	359,188	-1.84(-3.06%)
Jun 10, 2016	60.87	61.16	59.64	60.12	393,448	-0.85(-1.39%)
Jun 09, 2016	60.38	61.50	59.80	60.97	301,498	+0.22(+0.36%)
Jun 08, 2016	59.78	61.28	59.46	60.75	497,008	+1.24(+2.08%)
Jun 07, 2016	58.60	59.75	58.38	59.51	382,949	+0.93(+1.59%)
Jun 06, 2016	55.63	58.59	55.60	58.58	650,807	+3.06(+5.51%)
Jun 03, 2016	55.22	55.65	54.58	55.52	286,425	+0.48(+0.87%)
Jun 02, 2016	54.87	55.38	54.74	55.04	299,873	+0.04(+0.07%)
Jun 01, 2016	52.73	55.56	52.60	55.00	474,592	+2.21(+4.19%)
May 31, 2016	52.98	53.08	50.93	52.79	554,125	-0.58(-1.09%)
May 27, 2016	51.25	53.37	53.37	53.37	447,200	+2.29(+4.48%)
May 26, 2016	52.00	52.23	50.89	51.08	285,606	-1.31(-2.50%)
May 25, 2016	52.12	52.55	51.27	52.39	390,800	+0.59(+1.14%)
May 24, 2016	51.78	52.40	51.09	51.80	391,296	+0.30(+0.58%)
May 23, 2016	49.88	52.25	49.83	51.50	499,518	+1.43(+2.86%)
May 20, 2016	48.90	50.62	48.18	50.07	319,085	+0.64(+1.29%)
May 19, 2016	47.48	49.50	47.34	49.43	376,043	+1.43(+2.98%)
May 18, 2016	47.89	48.35	47.55	48.00	366,621	-0.04(-0.08%)
May 17, 2016	48.05	49.07	45.88	48.04	522,137	-0.90(-1.84%)
May 16, 2016	47.98	49.91	47.25	48.94	335,107	+0.07(+0.14%)
May 13, 2016	48.88	49.42	47.75	48.87	297,099	-0.01(-0.02%)
May 12, 2016	51.74	51.82	47.67	48.88	638,125	-3.41(-6.52%)
May 11, 2016	53.54	53.57	52.02	52.29	117,816	-1.48(-2.75%)
May 10, 2016	54.50	55.98	52.35	53.77	282,920	+0.19(+0.35%)
May 09, 2016	54.57	55.25	52.29	53.58	175,300	-1.13(-2.07%)
May 06, 2016	53.97	56.24	53.32	54.71	287,555	+0.21(+0.39%)
May 05, 2016	54.09	55.00	53.82	54.50	139,915	+0.12(+0.22%)
May 04, 2016	54.11	55.16	54.00	54.38	135,997	-0.05(-0.09%)
May 03, 2016	55.05	55.20	53.62	54.43	64,874	-0.73(-1.32%)
May 02, 2016	54.71	55.25	54.21	55.16	156,009	+0.66(+1.21%)
Apr 29, 2016	54.35	54.96	53.15	54.50	124,387	+0.11(+0.20%)
Apr 28, 2016	54.31	55.49	54.21	54.39	113,316	-0.02(-0.04%)
Apr 27, 2016	54.76	55.47	54.35	54.41	78,016	-0.79(-1.43%)
Apr 26, 2016	54.67	55.35	53.95	55.20	122,678	+0.09(+0.16%)
Apr 25, 2016	55.00	55.50	54.51	55.11	110,425	+0.19(+0.35%)
Apr 22, 2016	54.47	55.00	53.68	54.92	144,124	+0.52(+0.96%)
Apr 21, 2016	52.09	55.25	52.00	54.40	525,939	+2.22(+4.25%)
Apr 20, 2016	52.21	53.10	51.28	52.18	255,806	-0.57(-1.08%)
Apr 19, 2016	52.65	54.34	52.45	52.75	194,319	+0.11(+0.21%)
Apr 18, 2016	51.02	52.77	50.93	52.64	129,071	+1.23(+2.39%)
Apr 15, 2016	52.10	52.90	51.40	51.41	267,907	-1.13(-2.15%)
Apr 14, 2016	50.60	53.10	50.54	52.54	501,311	+1.44(+2.82%)
Apr 13, 2016	47.62	51.66	47.61	51.10	481,111	+2.57(+5.30%)
Apr 12, 2016	45.59	49.01	45.59	48.53	329,310	+3.00(+6.59%)
Apr 11, 2016	45.89	46.56	45.00	45.53	297,227	-0.19(-0.42%)
Apr 08, 2016	47.30	47.90	45.67	45.72	128,359	-1.27(-2.70%)
Apr 07, 2016	46.95	47.99	46.25	46.99	98,052	-0.04(-0.09%)
Apr 06, 2016	45.90	47.28	45.43	47.03	156,024	+1.17(+2.55%)
Apr 05, 2016	46.59	47.83	45.42	45.86	145,853	-1.02(-2.18%)
Apr 04, 2016	46.68	48.15	46.12	46.88	205,385	+0.15(+0.32%)
Apr 01, 2016	45.92	47.05	45.03	46.73	326,089	+0.73(+1.59%)
Mar 31, 2016	45.50	46.13	44.27	46.00	131,949	+0.75(+1.66%)
Mar 30, 2016	45.12	45.78	44.38	45.25	240,748	+0.01(+0.02%)
Mar 29, 2016	43.97	45.35	43.68	45.24	341,744	+1.18(+2.68%)
Mar 28, 2016	45.20	45.48	44.00	44.06	251,906	-0.88(-1.96%)
Mar 24, 2016	44.15	44.94	44.94	44.94	415,300	+0.79(+1.79%)
Mar 23, 2016	44.85	45.49	44.08	44.15	220,928	-0.82(-1.82%)
Mar 22, 2016	44.17	45.40	44.17	44.97	336,234	-0.04(-0.09%)
Mar 21, 2016	47.11	47.11	44.63	45.01	170,718	-2.05(-4.36%)
Mar 18, 2016	45.35	48.25	44.74	47.06	210,667	+2.05(+4.55%)
Mar 17, 2016	44.87	46.80	44.33	45.01	436,958	+0.20(+0.45%)
Mar 16, 2016	46.87	46.87	42.02	44.81	584,761	-2.58(-5.44%)
Mar 15, 2016	46.60	51.98	46.60	47.39	448,630	+1.06(+2.29%)
Mar 14, 2016	42.75	47.78	42.75	46.33	454,055	+3.60(+8.42%)
Mar 11, 2016	42.52	43.64	41.35	42.73	268,295	+0.73(+1.74%)
Mar 10, 2016	43.48	44.48	41.35	42.00	207,144	-1.15(-2.67%)
Mar 09, 2016	47.75	48.50	42.24	43.15	581,712	-1.62(-3.62%)
Mar 08, 2016	46.53	46.53	43.76	44.77	249,398	-1.27(-2.76%)
Mar 07, 2016	45.78	46.68	45.50	46.04	85,959	+0.48(+1.05%)
Mar 04, 2016	45.59	46.14	44.50	45.56	81,715	+0.36(+0.80%)
Mar 03, 2016	46.51	46.51	44.69	45.20	46,511	-1.05(-2.27%)
Mar 02, 2016	45.79	46.46	44.13	46.25	91,981	+0.74(+1.63%)
Mar 01, 2016	46.22	46.69	42.95	45.51	205,954	-1.11(-2.38%)
Feb 29, 2016	47.54	48.00	46.01	46.62	46,781	-0.83(-1.75%)
Feb 26, 2016	46.66	48.22	46.66	47.45	58,677	+0.40(+0.85%)
Feb 25, 2016	46.00	47.90	46.00	47.05	15,819	+0.41(+0.88%)
Feb 24, 2016	48.64	48.64	43.41	46.64	197,328	-2.59(-5.26%)
Feb 23, 2016	50.50	51.45	48.76	49.23	71,134	-0.97(-1.93%)
Feb 22, 2016	49.00	51.78	48.29	50.20	114,367	+0.90(+1.83%)
Feb 19, 2016	45.81	49.54	44.55	49.30	88,646	+3.53(+7.71%)
Feb 18, 2016	44.35	46.52	43.30	45.77	86,153	+1.25(+2.81%)
Feb 17, 2016	44.50	44.81	43.45	44.52	104,221	+0.30(+0.68%)
Feb 16, 2016	42.41	44.67	41.93	44.22	61,202	+1.93(+4.56%)
Feb 12, 2016	42.46	42.29	42.29	42.29	212,500	-0.13(-0.31%)
Feb 11, 2016	43.57	44.46	41.71	42.42	96,118	-1.77(-4.01%)
Feb 10, 2016	44.51	45.76	44.00	44.19	32,661	+0.38(+0.87%)
Feb 09, 2016	44.18	44.59	43.34	43.81	101,701	-0.72(-1.62%)
Feb 08, 2016	43.95	45.05	43.42	44.53	81,820	+0.65(+1.48%)
Feb 05, 2016	45.44	45.44	43.45	43.88	69,354	-1.51(-3.33%)
Feb 04, 2016	44.27	46.79	44.27	45.39	65,373	+0.40(+0.89%)
Feb 03, 2016	46.13	46.41	43.77	44.99	99,336	-0.76(-1.66%)
Feb 02, 2016	44.78	47.38	44.22	45.75	94,221	+0.45(+0.99%)
Feb 01, 2016	42.47	45.63	42.00	45.30	116,813	+2.50(+5.84%)
Jan 29, 2016	42.32	43.28	41.82	42.80	80,955	+0.44(+1.04%)
Jan 28, 2016	43.93	44.05	41.31	42.36	100,316	-1.14(-2.62%)
Jan 27, 2016	44.65	44.80	42.72	43.50	117,946	-1.45(-3.23%)
Jan 26, 2016	45.70	45.83	42.83	44.95	303,078	-1.05(-2.28%)
Jan 25, 2016	44.32	46.00	43.03	46.00	142,619	+1.19(+2.66%)
Jan 22, 2016	45.71	46.25	43.94	44.81	116,893	-0.86(-1.88%)
Jan 21, 2016	46.14	46.23	45.07	45.67	90,983	-0.86(-1.85%)
Jan 20, 2016	48.12	49.37	45.50	46.53	95,580	-1.88(-3.88%)
Jan 19, 2016	49.63	50.86	48.14	48.41	71,764	-0.66(-1.35%)
Jan 15, 2016	51.96	49.07	49.07	49.07	54,200	-3.92(-7.40%)
Jan 14, 2016	53.75	54.32	51.14	52.99	122,232	-0.56(-1.05%)
Jan 13, 2016	54.99	56.95	53.43	53.55	106,245	-1.44(-2.62%)
Jan 12, 2016	55.84	57.37	54.40	54.99	134,066	-0.34(-0.61%)
Jan 11, 2016	55.41	56.16	53.25	55.33	83,782	+0.11(+0.20%)
Jan 08, 2016	53.41	55.40	53.18	55.22	51,939	+1.66(+3.10%)
Jan 07, 2016	54.40	55.48	53.20	53.56	75,524	-1.44(-2.62%)
Jan 06, 2016	54.89	55.49	53.35	55.00	85,758	-0.03(-0.05%)
Jan 05, 2016	56.00	56.97	54.53	55.03	104,006	-0.68(-1.22%)
Jan 04, 2016	53.20	55.97	53.13	55.71	214,910	+1.90(+3.53%)
Dec 31, 2015	55.95	53.81	53.81	53.81	61,900	-1.09(-1.99%)
Dec 30, 2015	55.00	55.41	53.66	54.90	130,504	+0.18(+0.33%)
Dec 29, 2015	55.00	55.51	53.54	54.72	99,355	-0.36(-0.65%)
Dec 28, 2015	54.29	55.33	51.38	55.08	106,571	+0.86(+1.59%)
Dec 24, 2015	54.60	54.22	54.22	54.22	16,800	-0.14(-0.26%)
Dec 23, 2015	55.18	56.66	54.13	54.36	88,310	-0.87(-1.58%)
Dec 22, 2015	54.82	57.00	54.16	55.23	114,417	+0.66(+1.21%)
Dec 21, 2015	54.60	56.48	52.96	54.57	160,496	-0.41(-0.75%)
Dec 18, 2015	55.14	57.98	52.73	54.98	831,872	+0.01(+0.02%)
Dec 17, 2015	55.04	59.36	54.00	54.97	154,717	-0.63(-1.13%)
Dec 16, 2015	53.00	56.08	52.30	55.60	159,815	+2.53(+4.77%)
Dec 15, 2015	51.29	54.00	51.03	53.07	355,648	+1.39(+2.69%)
Dec 14, 2015	53.79	54.37	51.03	51.68	80,733	-2.19(-4.07%)
Dec 11, 2015	51.19	54.14	50.30	53.87	88,840	+2.37(+4.60%)
Dec 10, 2015	47.49	52.68	47.39	51.50	94,129	+3.65(+7.63%)
Dec 09, 2015	45.82	48.49	45.82	47.85	39,245	+2.35(+5.16%)
Dec 08, 2015	46.53	48.14	45.13	45.50	93,721	-2.10(-4.41%)
Dec 07, 2015	50.24	50.24	46.35	47.60	79,182	-2.14(-4.30%)
Dec 04, 2015	48.91	51.00	48.89	49.74	56,567	+0.83(+1.70%)
Dec 03, 2015	51.91	52.22	48.40	48.91	38,122	-3.23(-6.19%)
Dec 02, 2015	52.66	53.50	50.10	52.14	121,765	-0.41(-0.78%)
Dec 01, 2015	50.48	53.95	50.48	52.55	114,793	+2.23(+4.43%)
Nov 30, 2015	50.50	51.61	49.86	50.32	83,331	+0.07(+0.14%)
Nov 27, 2015	51.41	52.04	50.19	50.25	44,818	-0.66(-1.30%)
Nov 25, 2015	48.96	50.91	50.91	50.91	69,200	+2.32(+4.77%)
Nov 24, 2015	47.85	49.24	46.84	48.59	63,104	+0.72(+1.50%)
Nov 23, 2015	46.20	48.48	45.87	47.87	105,276	+1.89(+4.11%)
Nov 20, 2015	46.20	46.20	44.63	45.98	39,172	-0.21(-0.45%)
Nov 19, 2015	46.75	47.01	42.00	46.19	77,293	-0.81(-1.72%)
Nov 18, 2015	48.18	48.55	46.69	47.00	73,819	-1.24(-2.57%)
Nov 17, 2015	50.00	51.00	47.40	48.24	96,260	-1.55(-3.11%)
Nov 16, 2015	49.67	50.57	49.13	49.79	78,856	-0.01(-0.02%)
Nov 13, 2015	41.92	51.55	41.92	49.80	371,351	+9.53(+23.67%)
Nov 12, 2015	40.34	40.75	37.75	40.27	122,487	-0.09(-0.22%)
Nov 11, 2015	40.31	40.95	39.44	40.36	106,464	+0.23(+0.57%)
Nov 10, 2015	38.10	40.15	37.78	40.13	84,788	+2.21(+5.83%)
Nov 09, 2015	37.08	38.00	36.70	37.92	33,904	+0.84(+2.27%)
Nov 06, 2015	36.95	37.27	36.43	37.08	82,603	+0.24(+0.65%)
Nov 05, 2015	37.05	37.47	36.83	36.84	46,508	-0.19(-0.51%)
Nov 04, 2015	36.93	37.38	36.52	37.03	42,732	-0.24(-0.64%)
Nov 03, 2015	37.29	37.44	36.28	37.27	126,422	+0.03(+0.08%)
Nov 02, 2015	37.31	37.80	36.75	37.24	54,166	+0.21(+0.57%)
Oct 30, 2015	37.26	38.48	36.17	37.03	86,858	-0.76(-2.02%)
Oct 29, 2015	36.10	38.91	35.70	37.79	55,253	+1.29(+3.54%)
Oct 28, 2015	37.40	38.40	35.72	36.50	418,579	-0.80(-2.14%)
Oct 27, 2015	37.89	38.58	36.48	37.30	135,299	-0.70(-1.84%)
Oct 26, 2015	38.13	38.98	37.30	38.00	106,992	-0.15(-0.39%)
Oct 23, 2015	37.15	38.58	36.64	38.15	55,213	+1.43(+3.89%)
Oct 22, 2015	38.57	38.62	35.31	36.72	298,353	-1.78(-4.62%)
Oct 21, 2015	40.00	40.00	36.95	38.50	270,694	-1.08(-2.73%)
Oct 20, 2015	41.38	41.43	38.78	39.58	139,845	-1.42(-3.46%)
Oct 19, 2015	41.02	41.43	40.26	41.00	69,474	+0.20(+0.49%)
Oct 16, 2015	40.41	41.00	40.00	40.80	105,257	+0.40(+0.99%)
Oct 15, 2015	40.91	41.50	40.05	40.40	148,465	-0.38(-0.93%)
Oct 14, 2015	39.99	41.51	39.14	40.78	188,589	+0.79(+1.98%)
Oct 13, 2015	39.13	40.12	39.00	39.99	179,440	+0.85(+2.17%)
Oct 12, 2015	39.92	40.33	38.59	39.14	223,299	-0.36(-0.91%)
Oct 09, 2015	41.51	41.65	39.12	39.50	185,798	-2.19(-5.25%)
Oct 08, 2015	41.25	41.94	40.52	41.69	119,162	+0.58(+1.41%)
Oct 07, 2015	39.41	41.70	39.00	41.11	300,179	+1.77(+4.50%)
Oct 06, 2015	39.80	40.42	38.79	39.34	175,927	-0.54(-1.35%)
Oct 05, 2015	39.99	40.33	39.02	39.88	61,856	-0.01(-0.03%)
Oct 02, 2015	39.61	40.30	39.33	39.89	169,399	-0.12(-0.30%)
Oct 01, 2015	40.15	41.35	39.41	40.01	274,834	-0.09(-0.22%)
Sep 30, 2015	39.74	40.77	39.66	40.10	50,878	+0.50(+1.26%)
Sep 29, 2015	39.06	40.65	39.04	39.60	71,078	+0.56(+1.43%)
Sep 28, 2015	40.11	40.50	39.00	39.04	285,131	-1.24(-3.08%)
Sep 25, 2015	41.31	42.43	40.22	40.28	86,373	-1.40(-3.36%)
Sep 24, 2015	41.30	42.50	40.19	41.68	136,877	+0.01(+0.02%)
Sep 23, 2015	41.24	43.06	40.51	41.67	130,012	+1.31(+3.25%)
Sep 22, 2015	39.74	40.99	39.48	40.36	113,752	+0.36(+0.90%)
Sep 21, 2015	42.41	42.41	39.24	40.00	312,548	-1.30(-3.15%)

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.