Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2015		88.19	88.19	88.19	0	-0.11(-0.12%)
Jul 01, 2015	85.49	88.33	85.29	88.30	3,078,249	+3.16(+3.71%)
Jun 30, 2015	86.42	87.06	85.14	85.14	4,520,091	-0.53(-0.62%)
Jun 29, 2015	86.51	86.94	85.62	85.67	2,629,926	-1.31(-1.50%)
Jun 26, 2015	87.72	88.00	86.45	86.98	4,685,138	-0.74(-0.85%)
Jun 25, 2015	87.49	89.34	87.42	87.72	3,412,811	+0.42(+0.49%)
Jun 24, 2015	87.80	87.80	86.50	87.30	3,841,232	-0.40(-0.46%)
Jun 23, 2015		88.00	87.30	87.70	2,919,212	+0.12(+0.14%)
Jun 22, 2015	87.70	87.99	87.08	87.58	2,815,286	+0.38(+0.44%)
Jun 19, 2015	86.76	87.93	86.66	87.20	5,911,436	+0.37(+0.43%)
Jun 18, 2015	85.79	87.62	85.67	86.83	4,563,974	+1.37(+1.60%)
Jun 17, 2015	85.20	85.72	84.72	85.46	2,832,813	+0.26(+0.31%)
Jun 16, 2015	84.82	85.21	84.38	85.20	1,754,293	+0.44(+0.52%)
Jun 15, 2015	84.26	85.19	84.25	84.76	3,231,992	+0.06(+0.07%)
Jun 12, 2015	84.44	85.28	84.25	84.70	3,210,447	+0.19(+0.22%)
Jun 11, 2015	84.21	85.29	84.08	84.51	2,492,783	+0.17(+0.20%)
Jun 10, 2015	83.96	84.65	83.57	84.34	2,134,196	+0.33(+0.39%)
Jun 09, 2015	83.67	84.71	83.38	84.01	2,405,659	+0.66(+0.79%)
Jun 08, 2015	83.48	83.90	82.85	83.35	3,667,067	-0.02(-0.02%)
Jun 05, 2015	83.18	84.20	82.94	83.37	2,629,310	-0.24(-0.29%)
Jun 04, 2015	83.84	84.25	83.27	83.61	1,926,989	-0.65(-0.77%)
Jun 03, 2015	84.39	84.77	83.88	84.26	4,058,031	-0.07(-0.08%)
Jun 02, 2015	84.00	84.55	83.90	84.33	3,073,683	+0.06(+0.07%)
Jun 01, 2015	84.54	84.72	84.00	84.27	1,722,451	-0.18(-0.21%)
May 29, 2015	84.85	84.93	84.22	84.45	2,037,201	-0.69(-0.81%)
May 28, 2015	84.20	85.22	84.06	85.14	1,818,510	+0.81(+0.96%)
May 27, 2015	85.25	85.50	84.26	84.33	2,832,664	-0.67(-0.79%)
May 26, 2015	84.93	85.30	84.29	85.00	2,902,648	+0.00(+0.00%)
May 22, 2015		85.00	85.00	85.00	0	-0.75(-0.87%)
May 21, 2015	85.27	85.78	84.59	85.75	2,334,860	+0.30(+0.35%)
May 20, 2015	85.06	86.44	84.86	85.45	6,371,755	+0.38(+0.45%)
May 19, 2015	85.17	85.84	84.61	85.07	5,157,517	-0.42(-0.49%)
May 18, 2015	85.13	86.09	84.75	85.49	3,716,637	+0.05(+0.06%)
May 15, 2015	86.28	86.57	85.01	85.44	3,376,849	-0.53(-0.62%)
May 14, 2015	84.50	86.21	84.50	85.97	3,143,644	+1.82(+2.16%)
May 13, 2015	85.11	85.67	84.13	84.15	2,556,670	-0.88(-1.03%)
May 12, 2015	85.74	85.74	84.79	85.03	2,221,593	-1.17(-1.36%)
May 11, 2015	85.77	86.64	85.19	86.20	3,826,053	+0.16(+0.19%)
May 08, 2015	84.90	86.50	84.68	86.04	3,457,021	+1.53(+1.81%)
May 07, 2015	83.85	84.71	83.44	84.51	2,185,482	+0.52(+0.62%)
May 06, 2015	84.14	84.58	83.44	83.99	4,362,240	-0.37(-0.43%)
May 05, 2015	84.11	84.53	83.42	84.36	4,743,851	+0.06(+0.08%)
May 04, 2015	84.31	85.15	83.75	84.29	4,430,571	-0.38(-0.45%)
May 01, 2015		85.91	84.50	84.67	2,535,521	-0.08(-0.09%)
Apr 30, 2015	84.09	85.12	83.98	84.75	3,730,580	-0.33(-0.39%)
Apr 29, 2015	86.11	86.47	84.96	85.08	3,428,273	-0.80(-0.93%)
Apr 28, 2015	85.61	86.56	85.43	85.88	5,489,822	+0.01(+0.01%)
Apr 27, 2015	87.55	87.55	85.74	85.87	4,672,531	-1.70(-1.94%)
Apr 24, 2015	88.46	88.86	87.50	87.57	2,999,733	-0.81(-0.92%)
Apr 23, 2015	87.80	88.40	87.56	88.38	3,637,762	+0.13(+0.15%)
Apr 22, 2015	88.27	88.64	87.53	88.25	3,199,078	-0.22(-0.25%)
Apr 21, 2015	87.63	89.00	87.31	88.47	2,906,968	+0.84(+0.96%)
Apr 20, 2015	86.80	87.89	86.62	87.63	3,281,569	+0.90(+1.04%)
Apr 17, 2015	86.07	87.12	86.00	86.73	4,061,207	-0.32(-0.37%)
Apr 16, 2015	86.30	87.24	86.10	87.05	3,373,350	+0.19(+0.22%)
Apr 15, 2015	86.57	87.45	86.35	86.86	4,309,300	-0.30(-0.34%)
Apr 14, 2015	87.77	88.06	87.03	87.16	4,154,669	-1.22(-1.37%)
Apr 13, 2015	88.89	88.95	87.59	88.37	4,968,729	-0.90(-1.01%)
Apr 10, 2015	88.81	89.40	88.21	89.27	3,732,609	-0.13(-0.15%)
Apr 09, 2015	87.95	89.50	87.33	89.40	6,802,448	+1.02(+1.15%)
Apr 08, 2015	88.50	88.93	87.50	88.38	7,540,850	-0.96(-1.07%)
Apr 07, 2015	88.30	90.20	87.67	89.34	8,939,260	+0.58(+0.65%)
Apr 06, 2015	88.40	89.18	88.10	88.76	12,016,120	-0.19(-0.21%)
Apr 02, 2015		88.95	88.95	88.95	0	-1.75(-1.93%)
Apr 01, 2015	86.50	90.75	85.86	90.70	14,499,442	+3.59(+4.12%)
Mar 31, 2015	89.62	90.00	86.51	87.11	20,913,700	-3.50(-3.86%)
Mar 30, 2015	88.56	90.61	87.36	90.61	20,094,048	+1.51(+1.69%)
Mar 27, 2015	83.63	89.84	83.56	89.10	28,934,756	+4.71(+5.58%)
Mar 26, 2015	82.00	85.54	82.00	84.39	27,038,564	+1.22(+1.47%)
Mar 25, 2015	81.45	87.88	80.12	83.17	99,894,328	+21.84(+35.62%)
Mar 24, 2015	62.12	62.33	61.31	61.33	3,386,401	-0.79(-1.28%)
Mar 23, 2015	62.09	62.52	61.90	62.12	2,539,286	+0.18(+0.29%)
Mar 20, 2015	61.65	62.31	61.59	61.94	4,885,052	+0.64(+1.04%)
Mar 19, 2015	61.87	61.94	61.08	61.30	2,489,728	-0.57(-0.92%)
Mar 18, 2015	61.58	62.07	60.29	61.87	5,974,398	+0.17(+0.28%)
Mar 17, 2015	61.71	61.99	61.34	61.70	2,531,579	-0.34(-0.56%)
Mar 16, 2015	61.99	62.26	61.71	62.05	1,925,524	+0.40(+0.64%)
Mar 13, 2015	61.63	62.08	61.09	61.65	1,964,929	-0.37(-0.60%)
Mar 12, 2015	61.35	62.14	61.22	62.02	2,258,159	+1.05(+1.72%)
Mar 11, 2015	61.41	61.64	60.77	60.97	3,046,610	-0.42(-0.68%)
Mar 10, 2015	61.92	61.95	61.32	61.39	3,773,256	-0.77(-1.24%)
Mar 09, 2015	61.84	62.47	61.81	62.16	2,147,109	+0.14(+0.23%)
Mar 06, 2015	63.00	63.15	61.82	62.02	3,280,378	-1.08(-1.71%)
Mar 05, 2015	63.48	63.48	62.81	63.10	2,313,841	-0.09(-0.13%)
Mar 04, 2015		63.78	63.03	63.19	1,744,561	-0.59(-0.93%)
Mar 03, 2015		63.83		63.78	2,040,010	-0.02(-0.03%)
Mar 02, 2015	64.15	64.29	63.70	63.80	2,090,815	-0.26(-0.41%)
Feb 27, 2015	63.86	64.30	63.59	64.06	1,858,263	+0.29(+0.45%)
Feb 26, 2015			63.51	63.77	2,487,136	-0.20(-0.30%)
Feb 25, 2015	64.18	64.47	63.80	63.97	2,690,406	-0.11(-0.17%)
Feb 24, 2015	63.75	64.20	63.29	64.08	2,464,240	+0.11(+0.17%)
Feb 23, 2015	64.19	64.47	63.77	63.97	2,903,734	-0.45(-0.70%)
Feb 20, 2015	64.24	64.46	63.83	64.42	4,452,032	+0.25(+0.39%)
Feb 19, 2015	64.78	64.86	64.01	64.17	2,364,556	-0.58(-0.89%)
Feb 18, 2015	64.27	64.87	64.17	64.75	2,556,937	+0.48(+0.74%)
Feb 17, 2015	64.00	64.69	63.60	64.27	4,019,404	-0.15(-0.23%)
Feb 13, 2015		64.42	64.42	64.42	0	-1.75(-2.65%)
Feb 12, 2015	65.11	66.19	65.08	66.17	3,992,277	+1.10(+1.69%)
Feb 11, 2015	66.89	67.00	64.95	65.07	6,447,472	-1.82(-2.72%)
Feb 10, 2015	66.52	67.03	66.00	66.89	2,292,414	+0.85(+1.29%)
Feb 09, 2015	66.46	66.82	65.89	66.04	2,353,810	-0.73(-1.09%)
Feb 06, 2015	66.99	67.06	66.35	66.77	2,170,923	-0.17(-0.25%)
Feb 05, 2015	67.74	67.74	66.27	66.94	2,747,465	-0.14(-0.21%)
Feb 04, 2015	66.64	67.66	66.64	67.08	2,378,237	+0.11(+0.16%)
Feb 03, 2015	66.31	66.99	66.27	66.97	2,126,102	+0.76(+1.15%)
Feb 02, 2015	65.65	66.24	64.64	66.21	2,161,688	+0.87(+1.33%)
Jan 30, 2015	65.97	66.17	65.09	65.34	3,327,962	-0.92(-1.39%)
Jan 29, 2015	65.62	66.39	65.30	66.26	2,230,435	+0.52(+0.79%)
Jan 28, 2015	66.84	67.45	65.71	65.74	2,488,015	-1.09(-1.64%)
Jan 27, 2015	66.28	67.41	66.28	66.83	2,407,282	-0.12(-0.19%)
Jan 26, 2015	66.75	67.03	66.14	66.96	2,320,441	+0.24(+0.36%)
Jan 23, 2015	67.28	67.33	66.60	66.72	2,386,496	-0.52(-0.77%)
Jan 22, 2015		67.35		67.24	3,285,849	+0.67(+1.01%)
Jan 21, 2015		66.67		66.57	2,992,780	+0.64(+0.97%)
Jan 20, 2015	65.80	66.23	64.87	65.93	2,875,075	+0.17(+0.26%)
Jan 16, 2015	65.39	65.83	64.95	65.76	3,566,239	+0.08(+0.11%)
Jan 15, 2015		66.27		65.69	8,514,532	+2.93(+4.66%)
Jan 14, 2015	62.71	63.21	62.36	62.76	3,146,776	-0.23(-0.37%)
Jan 13, 2015				62.99	3,058,872	-0.55(-0.87%)
Jan 12, 2015	63.70	63.88	63.37	63.54	2,715,006	-0.24(-0.38%)
Jan 09, 2015	64.18	64.25	63.52	63.78	2,672,047	-0.21(-0.32%)
Jan 08, 2015	63.67	64.25	63.30	63.99	3,725,246	+0.80(+1.27%)
Jan 07, 2015	62.30	63.74	62.27	63.19	5,360,450	+1.33(+2.15%)
Jan 06, 2015	62.22	62.93	61.60	61.86	3,899,614	+0.01(+0.02%)
Jan 05, 2015	62.53	63.03	61.78	61.85	3,022,510	-0.79(-1.26%)

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.