Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2015		60.14	60.14	60.14	0	-2.33(-3.73%)
Dec 10, 2015	62.03	63.14	61.66	62.47	1,058,269	+0.58(+0.93%)
Dec 09, 2015	62.72	63.55	61.50	61.89	1,228,318	-1.24(-1.97%)
Dec 08, 2015	63.14	63.38	62.38	63.14	1,550,628	-0.58(-0.91%)
Dec 07, 2015	64.47	64.47	63.17	63.71	1,535,627	-0.81(-1.25%)
Dec 04, 2015	63.52	64.96	63.30	64.52	1,769,475	+1.40(+2.22%)
Dec 03, 2015	65.01	65.01	62.68	63.12	1,505,052	-1.31(-2.04%)
Dec 02, 2015	64.96	64.96	63.99	64.43	1,140,306	-0.28(-0.43%)
Dec 01, 2015	64.71	65.10	63.71	64.71	1,258,089	+0.51(+0.79%)
Nov 30, 2015	64.43	64.59	63.83	64.20	1,161,110	-0.19(-0.30%)
Nov 27, 2015	63.99	64.45	63.78	64.40	394,712	+0.35(+0.55%)
Nov 25, 2015		64.05	64.05	64.05	0	+0.35(+0.55%)
Nov 24, 2015	63.43	63.98	63.19	63.70	1,590,347	-0.40(-0.63%)
Nov 23, 2015			64.06	64.10	788,197	-0.56(-0.87%)
Nov 20, 2015	64.61	64.84	64.28	64.66	1,000,186	+0.54(+0.85%)
Nov 19, 2015	64.49	64.49	63.52	64.12	1,069,181	-0.53(-0.81%)
Nov 18, 2015	63.87	64.85	63.43	64.64	1,315,795	+1.21(+1.91%)
Nov 17, 2015	63.28	64.20	62.86	63.43	1,027,420	+0.30(+0.47%)
Nov 16, 2015	62.42	63.14	61.86	63.14	1,083,514	+0.56(+0.90%)
Nov 13, 2015	63.03	63.73	61.69	62.57	1,432,242	-0.60(-0.94%)
Nov 12, 2015	63.84	64.01	63.17	63.17	875,751	-1.24(-1.93%)
Nov 11, 2015	64.75	64.85	64.13	64.42	1,068,332	+0.19(+0.30%)
Nov 10, 2015	64.42	64.56	63.27	64.22	1,724,993	-0.54(-0.84%)
Nov 09, 2015	65.54	65.84	64.43	64.77	1,396,350	-0.54(-0.83%)
Nov 06, 2015	65.52	66.43	65.06	65.31	3,647,723	+2.14(+3.39%)
Nov 05, 2015	63.50	64.03	63.10	63.17	1,620,864	-0.17(-0.28%)
Nov 04, 2015	63.31	63.94	62.73	63.35	1,397,958	+0.31(+0.50%)
Nov 03, 2015	62.63	63.47	62.54	63.03	1,732,104	+0.02(+0.03%)
Nov 02, 2015	60.52	63.28	60.38	63.01	2,419,003	+2.88(+4.79%)
Oct 30, 2015	60.82	60.96	60.07	60.14	1,488,064	-0.85(-1.40%)
Oct 29, 2015	60.55	61.43	59.40	60.99	1,598,718	+0.12(+0.20%)
Oct 28, 2015	58.22	61.34	57.31	60.87	3,477,193	+2.81(+4.84%)
Oct 27, 2015	58.41	59.10	56.82	58.06	2,155,932	-0.96(-1.63%)
Oct 26, 2015	59.00	59.39	58.67	59.02	1,614,202	-0.17(-0.29%)
Oct 23, 2015	58.18	59.33	57.87	59.19	1,679,992	+1.69(+2.94%)
Oct 22, 2015	56.47	57.78	56.38	57.50	1,650,096	+1.22(+2.17%)
Oct 21, 2015	56.89	57.31	56.21	56.28	1,876,828	-0.52(-0.92%)
Oct 20, 2015	56.33	56.96	56.09	56.80	960,196	+0.63(+1.12%)
Oct 19, 2015	55.69	56.37	55.23	56.18	927,946	+0.03(+0.06%)
Oct 16, 2015	55.65	56.21	55.10	56.14	1,043,730	+0.84(+1.51%)
Oct 15, 2015	54.94	55.45	54.36	55.30	1,213,610	+1.08(+1.99%)
Oct 14, 2015	54.92	55.36	53.80	54.22	1,591,281	-1.01(-1.83%)
Oct 13, 2015	55.49	56.23	55.18	55.23	921,187	-0.73(-1.31%)
Oct 12, 2015	55.49	56.04	55.27	55.97	834,893	+0.37(+0.66%)
Oct 09, 2015	56.28	56.75	55.22	55.60	1,156,762	-0.49(-0.87%)
Oct 08, 2015	55.65	56.38	55.16	56.09	1,653,545	+0.19(+0.34%)
Oct 07, 2015	55.23	56.11	54.97	55.90	1,601,205	+0.92(+1.68%)
Oct 06, 2015	55.74	55.92	54.24	54.97	1,845,917	-1.01(-1.81%)
Oct 05, 2015	54.92	56.26	54.54	55.98	1,967,840	+1.60(+2.95%)
Oct 02, 2015	54.13	54.38	51.80	54.38	4,026,091	-1.54(-2.75%)
Oct 01, 2015	55.34	55.95	54.60	55.91	2,323,378	+0.37(+0.66%)
Sep 30, 2015	54.92	55.61	54.67	55.55	1,939,767	+1.48(+2.74%)
Sep 29, 2015	53.87	54.69	53.49	54.06	1,750,941	+0.44(+0.81%)
Sep 28, 2015	55.53	55.86	53.52	53.63	2,562,602	-2.97(-5.24%)
Sep 25, 2015	56.33	57.20	56.09	56.59	2,057,766	+1.24(+2.24%)
Sep 24, 2015	55.55	55.74	54.83	55.36	1,652,708	-0.96(-1.70%)
Sep 23, 2015	56.23	56.84	56.00	56.31	976,455	+0.14(+0.25%)
Sep 22, 2015	56.11	56.49	55.36	56.18	1,389,536	-0.87(-1.53%)
Sep 21, 2015	56.82	57.64	56.63	57.05	1,751,335	+0.82(+1.46%)
Sep 18, 2015	56.91	57.47	56.04	56.23	3,567,687	-2.01(-3.45%)
Sep 17, 2015	60.38	61.50	58.04	58.23	3,270,179	-2.16(-3.58%)
Sep 16, 2015	59.70	60.48	59.05	60.40	1,630,851	+0.80(+1.35%)
Sep 15, 2015	58.77	59.73	58.69	59.59	1,161,906	+1.12(+1.91%)
Sep 14, 2015	58.88	59.11	58.38	58.48	1,301,348	-0.56(-0.95%)
Sep 11, 2015	58.84	59.07	58.08	59.04	1,153,751	+0.16(+0.27%)
Sep 10, 2015	58.48	59.37	58.11	58.88	1,471,859	+0.61(+1.05%)
Sep 09, 2015	59.52	60.47	58.09	58.27	1,796,521	-0.75(-1.27%)
Sep 08, 2015	57.85	59.14	57.71	59.02	2,224,959	+2.51(+4.45%)
Sep 04, 2015		56.51	56.51	56.51	0	-0.56(-0.98%)
Sep 03, 2015	56.84	57.95	56.49	57.06	1,767,000	+0.31(+0.55%)
Sep 02, 2015	56.94	57.12	55.69	56.75	1,378,163	+0.70(+1.24%)
Sep 01, 2015	56.65	57.08	55.70	56.05	1,801,100	-2.32(-3.97%)
Aug 31, 2015	58.18	58.90	58.01	58.37	1,602,604	-0.31(-0.54%)
Aug 28, 2015	57.95	58.98	57.76	58.69	1,455,366	+0.21(+0.36%)
Aug 27, 2015	57.27	58.90	56.89	58.48	2,425,639	+2.01(+3.55%)
Aug 26, 2015	54.95	56.63	54.43	56.47	2,715,581	+2.70(+5.03%)
Aug 25, 2015	56.30	56.33	53.77	53.77	2,071,565	-0.59(-1.09%)
Aug 24, 2015	53.47	56.47	52.72	54.36	2,622,512	-2.84(-4.97%)
Aug 21, 2015	58.39	58.77	57.13	57.20	2,756,524	-1.99(-3.36%)
Aug 20, 2015	60.31	60.31	59.14	59.19	1,804,772	-1.74(-2.86%)
Aug 19, 2015	62.18	62.28	60.89	60.94	2,166,357	-1.38(-2.21%)
Aug 18, 2015	63.03	63.28	62.00	62.32	2,055,105	-0.87(-1.38%)
Aug 17, 2015	63.28	63.28	62.49	63.19	932,682	-0.44(-0.69%)
Aug 14, 2015	63.07	63.68	62.84	63.62	893,655	+0.56(+0.89%)
Aug 13, 2015	63.43	63.83	62.72	63.07	1,004,425	-0.21(-0.33%)
Aug 12, 2015	64.06	64.06	61.60	63.28	1,782,748	-1.15(-1.79%)
Aug 11, 2015	64.60	64.90	63.81	64.43	1,200,559	-1.45(-2.20%)
Aug 10, 2015	65.19	66.14	64.86	65.87	859,614	+1.24(+1.92%)
Aug 07, 2015	65.07	65.74	63.75	64.64	1,402,210	-0.21(-0.32%)
Aug 06, 2015	65.42	65.87	64.53	64.85	1,692,170	-0.52(-0.80%)
Aug 05, 2015	65.30	65.98	65.30	65.37	1,669,858	+0.51(+0.78%)
Aug 04, 2015	63.89	64.92	63.64	64.86	1,290,010	+1.01(+1.58%)
Aug 03, 2015	64.18	64.39	63.27	63.85	1,347,738	-0.23(-0.35%)
Jul 31, 2015	65.86	65.86	63.59	64.08	1,089,346	-0.66(-1.02%)
Jul 30, 2015	64.31	64.93	64.13	64.74	824,952	+0.49(+0.76%)
Jul 29, 2015	63.40	64.41	63.30	64.25	1,263,385	+0.76(+1.20%)
Jul 28, 2015	63.47	63.79	63.07	63.49	1,120,386	+0.50(+0.80%)
Jul 27, 2015	63.80	63.80	62.40	62.99	1,506,354	-1.27(-1.97%)
Jul 24, 2015	64.85	65.02	63.84	64.25	1,331,748	-0.40(-0.62%)
Jul 23, 2015	64.98	65.19	63.94	64.65	1,075,033	-0.14(-0.21%)
Jul 22, 2015	64.29	64.85	63.98	64.79	2,542,251	-0.76(-1.17%)
Jul 21, 2015	66.03	67.21	65.09	65.56	2,004,507	-1.09(-1.64%)
Jul 20, 2015	67.03	67.28	66.53	66.65	1,040,767	-0.24(-0.36%)
Jul 17, 2015	66.50	67.07	66.20	66.90	1,072,809	+0.28(+0.42%)
Jul 16, 2015	65.75	66.67	65.33	66.62	1,249,573	+1.55(+2.38%)
Jul 15, 2015	65.23	65.68	64.81	65.07	1,130,025	+0.10(+0.16%)
Jul 14, 2015	64.60	65.30	64.22	64.97	1,024,554	+0.38(+0.59%)
Jul 13, 2015	64.43	64.62	64.18	64.58	1,475,510	+0.75(+1.17%)
Jul 10, 2015	64.05	64.46	63.25	63.84	1,430,540	+0.78(+1.24%)
Jul 09, 2015	63.42	63.80	62.78	63.06	1,017,980	+0.64(+1.03%)
Jul 08, 2015	62.92	63.26	62.26	62.41	1,536,977	-1.27(-1.99%)
Jul 07, 2015	64.08	64.08	62.52	63.68	1,332,917	-0.56(-0.87%)
Jul 06, 2015	64.03	64.34	63.42	64.24	1,216,901	-0.50(-0.78%)
Jul 02, 2015		64.74	64.74	64.74	0	-0.36(-0.56%)
Jul 01, 2015	64.69	65.54	64.69	65.11	1,744,745	+1.13(+1.77%)
Jun 30, 2015	64.48	64.81	63.37	63.98	1,460,090	+0.16(+0.25%)
Jun 29, 2015	65.04	65.42	63.80	63.82	1,527,954	-2.47(-3.72%)
Jun 26, 2015	65.97	66.37	65.66	66.29	1,207,885	+0.64(+0.98%)
Jun 25, 2015	65.64	66.03	65.15	65.64	1,086,795	+0.30(+0.45%)
Jun 24, 2015	65.92	66.10	65.16	65.35	697,858	-0.73(-1.10%)
Jun 23, 2015	65.96	66.39	65.71	66.08	1,240,556	+0.42(+0.64%)
Jun 22, 2015	65.00	65.71	64.98	65.66	1,569,278	+1.22(+1.89%)
Jun 19, 2015	64.95	65.12	64.15	64.45	1,508,014	-0.54(-0.83%)
Jun 18, 2015	66.29	66.58	64.87	64.98	2,204,219	-1.15(-1.73%)
Jun 17, 2015	66.55	67.17	66.01	66.13	1,236,703	-0.42(-0.63%)
Jun 16, 2015	65.94	66.76	65.89	66.55	554,925	+0.33(+0.50%)
Jun 15, 2015	65.92	66.29	65.23	66.22	672,219	-0.36(-0.55%)
Jun 12, 2015	66.86	67.21	66.29	66.58	891,949	-0.36(-0.55%)
Jun 11, 2015	67.16	67.61	66.88	66.95	662,328	-0.10(-0.16%)
Jun 10, 2015	67.17	67.62	66.72	67.05	989,425	+0.33(+0.49%)
Jun 09, 2015	66.58	66.81	65.94	66.72	738,377	+0.35(+0.52%)
Jun 08, 2015	66.81	67.33	66.04	66.37	1,880,421	-0.54(-0.81%)
Jun 05, 2015	67.23	67.85	66.57	66.91	2,099,083	+1.04(+1.58%)
Jun 04, 2015	66.01	66.37	65.33	65.87	1,429,901	-0.59(-0.89%)
Jun 03, 2015	65.58	66.86	65.28	66.46	1,405,138	+1.48(+2.27%)
Jun 02, 2015	64.36	65.18	63.73	64.98	1,099,974	+0.76(+1.19%)

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.