Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	62.13	62.21	60.54	60.63	425,172	-1.70(-2.73%)
Feb 27, 2017	62.48	62.93	61.98	62.33	287,993	-0.65(-1.04%)
Feb 24, 2017	62.93	63.37	62.70	62.98	322,702	-2.24(-3.43%)
Feb 23, 2017	66.31	66.34	65.01	65.22	462,598	+0.05(+0.07%)
Feb 22, 2017	64.36	65.24	64.29	65.18	226,544	+0.53(+0.83%)
Feb 21, 2017	63.75	64.72	63.61	64.64	369,187	+2.17(+3.47%)
Feb 17, 2017		62.48	62.48	62.48	0	-0.91(-1.43%)
Feb 16, 2017	64.32	64.32	63.30	63.38	431,035	-0.72(-1.12%)
Feb 15, 2017	62.64	64.18	62.50	64.10	397,082	+1.50(+2.39%)
Feb 14, 2017	62.44	62.61	60.89	62.60	432,500	+0.16(+0.26%)
Feb 13, 2017	61.84	62.61	61.80	62.44	388,429	+0.64(+1.04%)
Feb 10, 2017	60.66	61.82	60.50	61.80	325,757	+1.55(+2.57%)
Feb 09, 2017	60.11	60.48	59.91	60.25	307,722	+0.87(+1.47%)
Feb 08, 2017	58.42	59.54	58.38	59.38	387,080	+1.00(+1.71%)
Feb 07, 2017	58.83	59.03	58.16	58.38	463,106	-0.87(-1.47%)
Feb 06, 2017	59.43	59.63	59.09	59.25	254,713	-0.39(-0.65%)
Feb 03, 2017	59.35	59.95	58.98	59.64	393,487	+1.07(+1.83%)
Feb 02, 2017	58.39	58.76	58.19	58.57	331,370	+0.69(+1.19%)
Feb 01, 2017	58.49	58.77	57.50	57.88	618,459	+0.24(+0.42%)
Jan 31, 2017	57.59	58.05	57.13	57.64	439,751	+0.27(+0.47%)
Jan 30, 2017	57.09	57.46	56.72	57.37	424,430	-0.92(-1.59%)
Jan 27, 2017	58.25	58.54	57.69	58.29	299,477	-0.05(-0.08%)
Jan 26, 2017	58.96	59.02	58.11	58.34	320,709	-0.67(-1.14%)
Jan 25, 2017	58.27	59.05	57.91	59.01	511,105	+1.88(+3.30%)
Jan 24, 2017	56.81	57.74	56.75	57.12	449,140	+1.06(+1.89%)
Jan 23, 2017	54.78	56.13	54.70	56.06	605,666	+2.39(+4.46%)
Jan 20, 2017	53.52	53.89	52.85	53.67	226,139	+0.32(+0.59%)
Jan 19, 2017	53.96	53.96	52.78	53.35	393,983	-0.46(-0.86%)
Jan 18, 2017	54.87	54.91	53.60	53.81	279,933	-0.95(-1.74%)
Jan 17, 2017	54.55	55.02	54.33	54.77	307,678	-0.16(-0.30%)
Jan 13, 2017		54.93	54.93	54.93	0	-0.02(-0.03%)
Jan 12, 2017	54.97	55.03	54.19	54.95	366,020	+0.59(+1.08%)
Jan 11, 2017	52.70	54.44	52.17	54.36	485,312	+1.88(+3.59%)
Jan 10, 2017	52.46	53.32	52.40	52.47	297,111	+0.92(+1.79%)
Jan 09, 2017	51.64	51.95	51.39	51.55	170,665	-0.09(-0.18%)
Jan 06, 2017	51.78	51.96	51.30	51.64	327,471	-0.76(-1.45%)
Jan 05, 2017	51.78	52.60	51.75	52.40	345,230	+1.74(+3.43%)
Jan 04, 2017	50.39	50.98	50.36	50.66	491,150	+1.10(+2.21%)
Jan 03, 2017	49.55	50.45	49.08	49.56	497,366	+1.69(+3.52%)
Dec 30, 2016		47.88	47.88	47.88	0	-0.94(-1.93%)
Dec 29, 2016	47.99	49.07	47.96	48.82	421,008	+2.20(+4.72%)
Dec 28, 2016	46.73	46.86	46.28	46.62	241,408	+1.07(+2.35%)
Dec 27, 2016	45.33	45.74	45.30	45.55	116,252	+0.54(+1.21%)
Dec 23, 2016		45.01	45.01	45.01	0	+0.77(+1.74%)
Dec 22, 2016	44.42	44.46	43.70	44.24	343,810	-1.59(-3.46%)
Dec 21, 2016	46.62	46.71	45.79	45.82	415,823	-0.59(-1.27%)
Dec 20, 2016	46.38	46.72	46.15	46.41	214,500	+0.38(+0.83%)
Dec 19, 2016	47.06	47.06	46.03	46.03	305,054	-0.88(-1.87%)
Dec 16, 2016	47.23	47.71	46.57	46.91	544,323	-0.70(-1.47%)
Dec 15, 2016	47.41	48.16	47.09	47.61	824,625	+0.16(+0.34%)
Dec 14, 2016	50.72	51.47	47.34	47.44	1,221,951	-4.57(-8.78%)
Dec 13, 2016	51.20	52.35	51.20	52.01	678,506	+1.64(+3.26%)
Dec 12, 2016	50.47	51.05	49.94	50.37	748,228	-1.04(-2.03%)
Dec 09, 2016	51.22	51.80	50.95	51.41	944,109	-0.82(-1.56%)
Dec 08, 2016	51.07	52.38	49.84	52.23	1,019,422	+0.80(+1.55%)
Dec 07, 2016	49.95	51.70	49.71	51.43	952,939	+2.38(+4.86%)
Dec 06, 2016	48.77	49.06	48.35	49.05	600,911	+0.86(+1.79%)
Dec 05, 2016	47.75	48.35	47.73	48.19	759,871	+1.07(+2.27%)
Dec 02, 2016	46.96	47.77	46.86	47.12	749,393	-0.13(-0.27%)
Dec 01, 2016	48.24	48.55	46.93	47.25	1,015,207	-1.57(-3.21%)
Nov 30, 2016	49.12	49.26	48.62	48.81	1,409,940	+0.33(+0.67%)
Nov 29, 2016	47.74	48.86	47.62	48.49	602,735	+0.22(+0.45%)
Nov 28, 2016	48.16	48.79	48.05	48.27	651,635	+0.58(+1.22%)
Nov 25, 2016	47.77	47.90	47.47	47.69	351,650	+0.67(+1.43%)
Nov 23, 2016		47.02	47.02	47.02	0	-1.52(-3.14%)
Nov 22, 2016	48.47	48.64	47.54	48.54	832,817	+2.14(+4.61%)
Nov 21, 2016	46.37	46.84	46.08	46.40	553,749	+1.16(+2.56%)
Nov 18, 2016	46.06	46.30	45.06	45.24	706,815	-0.51(-1.11%)
Nov 17, 2016	45.99	46.83	45.51	45.75	1,265,499	+0.21(+0.46%)
Nov 16, 2016	45.03	45.92	44.82	45.54	678,787	-1.21(-2.60%)
Nov 15, 2016	45.20	46.96	45.09	46.76	1,031,472	+2.63(+5.95%)
Nov 14, 2016	44.17	44.87	43.03	44.13	1,210,161	-0.97(-2.15%)
Nov 11, 2016	45.03	46.23	43.35	45.10	1,710,340	-2.75(-5.76%)
Nov 10, 2016	50.91	51.39	47.06	47.85	1,234,820	-4.44(-8.49%)
Nov 09, 2016	52.61	54.25	51.65	52.29	1,469,816	-5.65(-9.76%)
Nov 08, 2016	56.06	58.84	55.64	57.95	790,563	+1.16(+2.04%)
Nov 07, 2016	54.97	57.00	54.80	56.79	1,014,911	+5.47(+10.67%)
Nov 04, 2016	51.66	52.35	51.09	51.31	606,084	-1.57(-2.96%)
Nov 03, 2016	53.53	53.98	52.36	52.88	572,803	-0.45(-0.85%)
Nov 02, 2016	54.77	55.13	52.63	53.33	885,392	-1.96(-3.54%)
Nov 01, 2016	57.33	57.38	54.02	55.29	1,112,547	-1.48(-2.60%)
Oct 31, 2016	56.42	57.28	56.31	56.77	738,573	+0.99(+1.77%)
Oct 28, 2016	56.64	57.35	54.97	55.78	690,464	-0.64(-1.14%)
Oct 27, 2016	58.09	58.09	56.33	56.42	459,402	-1.52(-2.63%)
Oct 26, 2016	57.81	58.77	57.39	57.95	448,919	-1.84(-3.08%)
Oct 25, 2016	59.53	60.17	59.25	59.79	286,509	+0.23(+0.38%)
Oct 24, 2016	60.28	60.46	59.20	59.56	317,288	+0.65(+1.11%)
Oct 21, 2016	57.87	59.03	57.67	58.91	265,543	+0.00(+0.00%)
Oct 20, 2016	58.84	59.70	58.30	58.91	349,404	-0.59(-0.99%)
Oct 19, 2016	59.22	59.81	58.62	59.50	381,548	+1.02(+1.75%)
Oct 18, 2016	58.30	58.71	57.79	58.47	601,536	+2.97(+5.36%)
Oct 17, 2016	55.43	56.07	55.29	55.50	275,338	-0.14(-0.24%)
Oct 14, 2016	56.89	57.15	55.37	55.64	550,546	+0.19(+0.34%)
Oct 13, 2016	54.39	56.04	53.42	55.45	690,863	-1.55(-2.72%)
Oct 12, 2016	56.71	57.57	56.18	57.00	393,241	-0.26(-0.46%)
Oct 11, 2016	58.36	58.36	56.41	57.26	1,077,701	-4.27(-6.94%)
Oct 10, 2016	60.75	61.94	60.53	61.53	446,403	+1.89(+3.18%)
Oct 07, 2016	60.72	60.82	58.22	59.63	512,079	-0.84(-1.39%)
Oct 06, 2016	59.27	60.54	58.90	60.47	416,193	+0.21(+0.35%)
Oct 05, 2016	59.57	60.49	58.99	60.27	611,352	+2.55(+4.41%)
Oct 04, 2016	59.78	60.24	57.20	57.72	573,545	-2.13(-3.56%)
Oct 03, 2016	58.89	60.09	58.22	59.85	521,914	+1.14(+1.94%)
Sep 30, 2016	58.48	59.19	57.78	58.71	755,182	+0.90(+1.55%)
Sep 29, 2016	60.09	60.51	57.30	57.81	1,077,290	-3.20(-5.24%)
Sep 28, 2016	59.71	61.13	58.10	61.01	846,711	+1.65(+2.78%)
Sep 27, 2016	58.15	59.37	57.49	59.36	699,344	+2.29(+4.02%)
Sep 26, 2016	57.88	58.36	56.99	57.07	614,774	-2.46(-4.13%)
Sep 23, 2016	60.36	60.94	59.50	59.52	638,683	-2.52(-4.06%)
Sep 22, 2016	62.34	62.88	61.30	62.04	728,321	+1.31(+2.16%)
Sep 21, 2016	57.55	60.92	57.13	60.73	1,064,334	+4.73(+8.45%)
Sep 20, 2016	57.15	57.16	55.95	56.00	524,768	+0.11(+0.19%)
Sep 19, 2016	56.75	57.25	55.69	55.89	602,170	+1.33(+2.44%)
Sep 16, 2016	54.36	54.84	53.10	54.56	847,896	-1.24(-2.22%)
Sep 15, 2016	54.29	56.15	53.51	55.80	943,757	+2.70(+5.09%)
Sep 14, 2016	53.12	54.73	52.97	53.10	1,038,480	+0.42(+0.79%)
Sep 13, 2016	54.33	54.94	51.79	52.68	1,457,624	-4.28(-7.51%)
Sep 12, 2016	53.46	57.45	53.15	56.96	743,439	+1.15(+2.06%)
Sep 09, 2016	59.08	59.11	55.73	55.81	1,475,564	-6.21(-10.01%)
Sep 08, 2016	62.59	63.08	61.61	62.02	825,207	-0.55(-0.88%)
Sep 07, 2016	63.23	63.23	62.13	62.57	1,020,337	-0.49(-0.78%)
Sep 06, 2016	61.64	63.22	61.31	63.06	1,429,508	+3.82(+6.46%)
Sep 02, 2016	58.90	59.23	59.23	59.23	995,781	+2.71(+4.79%)
Sep 01, 2016	55.47	56.54	55.08	56.52	897,213	+1.14(+2.06%)
Aug 31, 2016	56.36	56.48	54.82	55.38	1,117,897	-1.86(-3.25%)
Aug 30, 2016	57.92	58.45	56.95	57.24	726,680	-0.37(-0.65%)
Aug 29, 2016	56.47	57.91	56.32	57.61	821,574	+1.23(+2.19%)
Aug 26, 2016	58.22	60.07	55.00	56.38	1,782,035	-1.55(-2.67%)
Aug 25, 2016	57.17	57.97	57.09	57.93	746,445	+0.19(+0.33%)
Aug 24, 2016	57.01	57.97	56.71	57.74	877,627	+0.43(+0.74%)
Aug 23, 2016	59.43	59.87	57.18	57.31	959,262	-0.65(-1.13%)
Aug 22, 2016	58.65	58.68	57.50	57.96	925,555	-2.50(-4.14%)
Aug 19, 2016	59.36	60.57	58.67	60.47	796,990	-0.99(-1.61%)
Aug 18, 2016	60.88	61.45	60.48	61.45	632,162	+1.58(+2.63%)
Aug 17, 2016	59.49	60.28	58.06	59.88	1,361,321	-1.01(-1.67%)
Aug 16, 2016	61.42	61.42	60.34	60.89	967,525	-0.89(-1.44%)
Aug 15, 2016	61.33	62.26	61.23	61.78	1,179,510	+1.83(+3.05%)
Aug 12, 2016	60.08	60.47	59.22	59.95	1,178,498	-0.53(-0.88%)
Aug 11, 2016	58.95	60.66	58.81	60.48	1,358,779	+2.21(+3.79%)
Aug 10, 2016	59.27	59.28	57.85	58.27	2,429,780	-0.01(-0.02%)
Aug 09, 2016	57.81	58.98	57.81	58.28	1,283,620	+1.14(+2.00%)
Aug 08, 2016	57.09	57.48	56.89	57.14	1,060,020	+1.16(+2.07%)
Aug 05, 2016	55.22	56.12	54.82	55.98	1,313,757	+1.88(+3.47%)
Aug 04, 2016	53.60	54.73	53.26	54.10	1,247,357	+0.89(+1.67%)
Aug 03, 2016	51.48	53.27	51.22	53.22	1,289,308	+0.58(+1.10%)
Aug 02, 2016	53.50	53.93	51.51	52.64	1,736,781	-1.15(-2.14%)
Aug 01, 2016	54.53	54.81	53.62	53.79	1,273,001	-0.37(-0.69%)
Jul 29, 2016	53.28	54.33	52.65	54.16	1,681,935	+0.91(+1.70%)
Jul 28, 2016	52.97	53.32	52.32	53.25	891,349	+0.02(+0.03%)
Jul 27, 2016	53.01	53.77	51.74	53.23	1,224,546	+0.52(+0.98%)
Jul 26, 2016	52.38	53.04	52.15	52.72	1,109,475	+1.11(+2.16%)
Jul 25, 2016	52.49	52.58	51.40	51.60	747,604	-1.50(-2.83%)
Jul 22, 2016	52.54	53.17	52.05	53.11	798,013	+1.10(+2.11%)
Jul 21, 2016	52.14	52.80	51.60	52.01	999,518	-0.53(-1.00%)
Jul 20, 2016	52.06	52.85	51.64	52.54	974,974	+0.79(+1.52%)
Jul 19, 2016	52.01	52.22	51.21	51.75	994,486	-1.53(-2.87%)
Jul 18, 2016	51.47	53.39	51.47	53.28	1,168,957	+1.30(+2.51%)
Jul 15, 2016	52.24	52.30	51.39	51.98	1,088,868	-0.33(-0.62%)
Jul 14, 2016	51.75	52.74	51.49	52.30	1,932,872	+2.11(+4.21%)
Jul 13, 2016	50.53	50.55	49.20	50.19	1,462,514	-0.15(-0.31%)
Jul 12, 2016	50.28	50.86	49.85	50.34	1,710,633	+1.94(+4.01%)
Jul 11, 2016	48.24	48.86	48.12	48.41	1,531,866	+1.43(+3.05%)
Jul 08, 2016	45.73	47.06	44.25	46.97	1,788,376	+2.73(+6.16%)
Jul 07, 2016	45.20	45.56	43.82	44.25	1,446,809	-0.26(-0.59%)
Jul 06, 2016	43.08	44.55	42.44	44.51	1,647,206	-0.43(-0.95%)
Jul 05, 2016	45.94	46.09	44.68	44.93	1,420,975	-2.99(-6.24%)
Jul 01, 2016	47.51	47.92	47.92	47.92	1,834,079	+1.22(+2.62%)
Jun 30, 2016	45.89	47.00	45.24	46.70	2,079,557	+1.43(+3.16%)
Jun 29, 2016	44.48	45.27	44.29	45.27	1,787,077	+3.16(+7.51%)
Jun 28, 2016	41.47	42.19	41.05	42.11	2,306,511	+3.46(+8.96%)
Jun 27, 2016	39.71	39.71	37.47	38.65	2,127,895	-1.66(-4.11%)
Jun 24, 2016	40.79	43.60	39.94	40.30	2,279,566	-8.91(-18.10%)
Jun 23, 2016	47.73	49.24	47.15	49.21	1,550,199	+3.45(+7.54%)
Jun 22, 2016	46.44	46.75	45.67	45.76	1,712,604	+0.18(+0.40%)
Jun 21, 2016	45.11	45.93	44.43	45.58	1,641,785	+1.08(+2.42%)
Jun 20, 2016	44.74	45.35	44.40	44.50	2,176,403	+2.30(+5.45%)
Jun 17, 2016	42.14	42.35	41.36	42.20	2,068,983	+0.21(+0.50%)
Jun 16, 2016	40.10	42.05	39.34	41.99	2,024,329	-0.25(-0.60%)
Jun 15, 2016	42.36	43.45	41.97	42.24	2,038,659	+1.11(+2.69%)
Jun 14, 2016	41.17	41.76	40.12	41.14	2,036,065	-0.41(-0.98%)
Jun 13, 2016	41.64	42.74	41.40	41.55	1,863,099	-1.89(-4.36%)
Jun 10, 2016	44.05	44.64	43.03	43.44	2,130,803	-3.46(-7.38%)
Jun 09, 2016	46.65	47.25	46.43	46.90	1,876,096	-1.71(-3.52%)
Jun 08, 2016	48.48	48.85	48.04	48.61	2,170,015	+1.03(+2.17%)
Jun 07, 2016	47.17	47.71	47.10	47.58	1,618,009	+1.30(+2.80%)
Jun 06, 2016	45.43	46.53	45.30	46.28	2,836,332	+1.43(+3.19%)
Jun 03, 2016	44.48	44.93	43.51	44.85	2,932,337	+1.98(+4.63%)
Jun 02, 2016	41.84	43.06	41.61	42.87	1,592,475	+1.00(+2.38%)
Jun 01, 2016	41.58	42.16	41.21	41.87	2,647,727	-0.17(-0.41%)
May 31, 2016	42.18	42.64	41.65	42.04	2,838,061	+0.27(+0.65%)
May 27, 2016	42.33	41.77	41.77	41.77	1,894,667	-0.07(-0.17%)
May 26, 2016	42.03	42.23	41.21	41.84	1,848,440	+0.78(+1.90%)
May 25, 2016	40.76	41.59	40.71	41.07	2,627,905	+1.44(+3.64%)
May 24, 2016	39.07	39.89	38.95	39.62	2,014,679	+1.20(+3.11%)
May 23, 2016	38.43	39.16	38.37	38.43	2,671,210	-0.25(-0.66%)
May 20, 2016	38.58	39.02	38.50	38.68	2,354,901	+1.08(+2.87%)
May 19, 2016	37.62	37.94	36.91	37.60	3,725,923	-1.03(-2.67%)
May 18, 2016	38.99	40.27	38.01	38.64	3,278,235	-1.14(-2.87%)
May 17, 2016	40.11	40.69	39.50	39.78	2,482,977	-0.64(-1.59%)
May 16, 2016	40.17	40.78	40.10	40.42	2,100,664	+1.41(+3.62%)
May 13, 2016	40.13	40.68	38.74	39.01	2,269,201	-2.23(-5.41%)
May 12, 2016	42.24	42.44	40.76	41.24	2,406,760	-0.30(-0.72%)
May 11, 2016	41.76	42.41	41.26	41.54	2,205,838	-0.26(-0.63%)
May 10, 2016	40.93	41.91	40.88	41.80	2,566,696	+2.17(+5.46%)
May 09, 2016	40.89	40.94	39.25	39.63	2,704,226	-1.50(-3.66%)
May 06, 2016	40.56	41.70	40.49	41.14	3,372,440	+0.14(+0.35%)
May 05, 2016	42.31	42.35	40.65	40.99	2,522,728	+0.02(+0.04%)
May 04, 2016	42.33	42.54	40.97	40.97	2,737,128	-2.26(-5.22%)
May 03, 2016	44.36	44.67	43.10	43.23	4,192,944	-3.91(-8.29%)
May 02, 2016	47.52	47.53	46.47	47.14	2,311,732	-0.38(-0.80%)
Apr 29, 2016	47.69	48.27	46.35	47.52	3,494,000	-0.56(-1.17%)
Apr 28, 2016	48.16	49.44	47.79	48.08	2,704,816	-1.61(-3.25%)
Apr 27, 2016	48.13	49.93	47.77	49.69	2,573,151	+0.92(+1.90%)
Apr 26, 2016	48.33	48.83	47.93	48.77	1,820,038	+1.47(+3.10%)
Apr 25, 2016	48.03	48.12	47.05	47.30	2,070,157	-1.00(-2.06%)
Apr 22, 2016	48.47	49.51	48.08	48.30	2,153,160	-0.78(-1.59%)
Apr 21, 2016	50.23	50.23	48.79	49.08	3,002,804	-1.49(-2.94%)
Apr 20, 2016	50.17	51.39	49.52	50.56	2,648,344	-0.75(-1.47%)
Apr 19, 2016	50.62	51.62	50.31	51.31	3,084,214	+2.22(+4.52%)
Apr 18, 2016	47.89	49.78	47.44	49.09	4,170,031	+0.56(+1.16%)
Apr 15, 2016	49.03	49.27	48.40	48.53	2,394,992	-0.78(-1.58%)
Apr 14, 2016	49.76	49.83	49.04	49.31	1,662,662	-0.67(-1.34%)
Apr 13, 2016	49.77	50.04	49.11	49.98	3,117,444	+2.55(+5.37%)
Apr 12, 2016	45.83	47.89	45.26	47.44	2,215,648	+2.18(+4.83%)
Apr 11, 2016	45.80	46.29	45.18	45.25	2,234,683	+1.61(+3.70%)
Apr 08, 2016	44.21	44.41	43.24	43.64	2,365,397	+2.09(+5.04%)
Apr 07, 2016	42.51	42.73	41.19	41.55	2,254,082	-2.55(-5.77%)
Apr 06, 2016	42.27	44.19	41.97	44.09	2,573,159	+1.48(+3.47%)
Apr 05, 2016	43.16	43.62	42.43	42.61	2,377,362	-2.62(-5.79%)
Apr 04, 2016	46.89	46.92	45.21	45.23	2,168,512	-1.79(-3.80%)
Apr 01, 2016	44.35	47.19	43.97	47.02	2,477,908	-0.39(-0.82%)
Mar 31, 2016	47.99	48.47	47.01	47.41	1,923,988	-0.17(-0.36%)
Mar 30, 2016	48.20	48.73	47.51	47.58	1,991,832	+1.42(+3.08%)
Mar 29, 2016	43.46	46.17	43.23	46.16	2,285,623	+1.88(+4.26%)
Mar 28, 2016	43.89	44.35	43.72	44.27	2,558,259	+0.42(+0.95%)

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.