Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	63.90	64.15	62.08	62.75	378,053	-1.10(-1.72%)
Aug 28, 2015	62.00	64.60	61.40	63.85	871,877	+1.95(+3.15%)
Aug 27, 2015	60.85	62.45	60.70	61.90	580,209	+1.05(+1.73%)
Aug 26, 2015	60.95	61.15	58.70	60.85	1,013,367	+0.85(+1.42%)
Aug 25, 2015	60.00	60.80	59.05	60.00	942,244	+1.65(+2.83%)
Aug 24, 2015	52.65	60.40	51.40	58.35	990,983	-2.35(-3.87%)
Aug 21, 2015	61.05	62.25	60.15	60.70	1,367,508	-0.75(-1.22%)
Aug 20, 2015	62.75	63.25	60.92	61.45	1,466,991	-2.25(-3.53%)
Aug 19, 2015	65.95	65.95	63.50	63.70	1,566,743	-2.80(-4.21%)
Aug 18, 2015	67.80	67.85	65.75	66.50	1,019,880	-1.75(-2.56%)
Aug 17, 2015	68.10	68.45	67.50	68.25	821,581	-0.25(-0.36%)
Aug 14, 2015	69.55	69.65	67.55	68.50	579,727	-1.30(-1.86%)
Aug 13, 2015	70.30	70.35	69.10	69.80	576,057	-0.35(-0.50%)
Aug 12, 2015	67.75	70.30	67.15	70.15	990,987	+0.10(+0.14%)
Aug 11, 2015	70.55	71.25	69.55	70.05	835,136	-1.80(-2.51%)
Aug 10, 2015	70.00	72.20	69.35	71.85	1,613,424	+2.25(+3.23%)
Aug 07, 2015	70.10	70.65	68.78	69.60	590,593	-0.55(-0.78%)
Aug 06, 2015	70.20	70.75	66.95	70.15	2,265,731	-1.85(-2.57%)
Aug 05, 2015	73.30	74.75	69.15	72.00	2,420,707	+2.85(+4.12%)
Aug 04, 2015	69.55	70.00	65.88	69.15	2,336,167	-2.55(-3.56%)
Aug 03, 2015	72.60	73.95	70.90	71.70	741,906	-0.85(-1.17%)
Jul 31, 2015	74.30	74.50	72.45	72.55	562,684	-0.10(-0.14%)
Jul 30, 2015	72.50	73.20	72.05	72.65	265,376	-0.25(-0.34%)
Jul 29, 2015	73.95	73.95	72.25	72.90	358,677	-1.15(-1.55%)
Jul 28, 2015	71.65	74.35	70.90	74.05	844,173	+2.30(+3.21%)
Jul 27, 2015	72.05	72.95	70.35	71.75	596,295	-1.25(-1.71%)
Jul 24, 2015	74.40	75.70	72.15	73.00	595,372	-1.15(-1.55%)
Jul 23, 2015	74.60	75.25	73.85	74.15	416,043	-0.35(-0.47%)
Jul 22, 2015	74.35	74.60	72.45	74.50	440,025	-0.55(-0.73%)
Jul 21, 2015	73.60	75.55	72.50	75.05	577,381	+1.95(+2.67%)
Jul 20, 2015	74.70	74.85	72.50	73.10	587,130	-1.65(-2.21%)
Jul 17, 2015	74.60	74.88	72.35	74.75	855,911	+1.00(+1.36%)
Jul 16, 2015	72.50	75.00	71.85	73.75	1,182,743	+2.25(+3.15%)
Jul 15, 2015	71.45	71.75	70.70	71.50	438,295	+0.20(+0.28%)
Jul 14, 2015	71.15	72.10	70.55	71.30	376,604	-0.05(-0.07%)
Jul 13, 2015	70.60	71.70	70.05	71.35	674,181	+1.10(+1.57%)
Jul 10, 2015	71.65	71.75	69.90	70.25	688,939	-0.75(-1.06%)
Jul 09, 2015	72.30	73.40	70.90	71.00	454,740	+0.35(+0.50%)
Jul 08, 2015	70.45	72.10	70.25	70.65	662,876	-0.85(-1.19%)
Jul 07, 2015	72.90	72.95	69.25	71.50	1,350,997	-2.25(-3.05%)
Jul 06, 2015	67.85	75.00	67.50	73.75	1,961,612	+4.00(+5.73%)
Jul 02, 2015	72.60	69.75	69.75	69.75	1,302,940	-3.10(-4.26%)
Jul 01, 2015	74.00	74.80	72.30	72.85	922,065	-0.90(-1.22%)
Jun 30, 2015	72.90	74.55	72.65	73.75	891,805	+1.05(+1.44%)
Jun 29, 2015	75.50	75.50	71.80	72.70	1,172,471	-3.55(-4.66%)
Jun 26, 2015	79.95	80.30	75.85	76.25	990,721	-4.05(-5.04%)
Jun 25, 2015	81.20	81.45	78.20	80.30	912,138	-1.00(-1.23%)
Jun 24, 2015	82.05	83.05	80.80	81.30	557,505	-1.45(-1.75%)
Jun 23, 2015	84.30	84.30	81.90	82.75	799,763	-1.55(-1.84%)
Jun 22, 2015	85.80	85.90	83.10	84.30	819,044	-2.20(-2.54%)
Jun 19, 2015	85.10	87.15	85.00	86.50	862,073	+1.15(+1.35%)
Jun 18, 2015	85.05	85.80	83.80	85.35	1,433,444	-1.90(-2.18%)
Jun 17, 2015	86.55	87.55	85.85	87.25	1,115,318	+1.05(+1.22%)
Jun 16, 2015	84.75	86.20	83.15	86.20	699,460	+0.85(+1.00%)
Jun 15, 2015	85.55	86.35	84.05	85.35	645,286	-1.05(-1.22%)
Jun 12, 2015	86.40	87.15	85.00	86.40	663,591	-0.55(-0.63%)
Jun 11, 2015	86.85	87.10	85.50	86.95	722,464	-0.15(-0.17%)
Jun 10, 2015	87.60	87.60	86.00	87.10	1,508,347	+2.25(+2.65%)
Jun 09, 2015	85.00	87.10	82.35	84.85	4,039,860	-2.45(-2.81%)
Jun 08, 2015	94.50	94.50	86.35	87.30	1,843,579	-6.30(-6.73%)
Jun 05, 2015	91.50	93.60	91.10	93.60	510,407	+2.00(+2.18%)
Jun 04, 2015	96.35	96.35	90.00	91.60	1,344,034	-5.05(-5.23%)
Jun 03, 2015	95.00	97.15	94.65	96.65	1,072,644	+1.75(+1.84%)
Jun 02, 2015	95.05	95.60	94.04	94.90	810,814	-0.50(-0.52%)
Jun 01, 2015	96.45	97.40	93.50	95.40	718,931	-0.65(-0.68%)
May 29, 2015	94.85	96.80	94.00	96.05	559,501	+1.05(+1.11%)
May 28, 2015	95.00	95.40	93.40	95.00	367,882	+0.00(+0.00%)
May 27, 2015	93.00	95.25	92.00	95.00	733,986	+2.70(+2.93%)
May 26, 2015	93.15	94.15	90.75	92.30	644,870	+0.15(+0.16%)
May 22, 2015	89.30	92.15	92.15	92.15	901,880	+2.65(+2.96%)
May 21, 2015	88.45	89.60	86.80	89.50	385,032	+1.20(+1.36%)
May 20, 2015	91.50	91.60	86.83	88.30	923,052	+0.20(+0.23%)
May 19, 2015	87.25	88.90	86.95	88.10	553,783	+1.30(+1.50%)
May 18, 2015	86.20	87.25	84.70	86.80	342,004	+0.75(+0.87%)
May 15, 2015	85.25	86.20	83.65	86.05	317,538	+0.50(+0.58%)
May 14, 2015	84.85	86.15	84.30	85.55	301,347	+0.30(+0.35%)
May 13, 2015	86.10	86.80	84.15	85.25	415,334	-0.55(-0.64%)
May 12, 2015	84.00	85.95	84.00	85.80	309,382	+1.60(+1.90%)
May 11, 2015	81.35	85.80	81.03	84.20	750,832	+3.05(+3.76%)
May 08, 2015	87.25	88.30	80.85	81.15	1,097,823	-5.35(-6.18%)
May 07, 2015	92.15	93.10	85.35	86.50	967,844	-5.05(-5.52%)
May 06, 2015	91.45	95.40	89.05	91.55	1,925,397	+3.65(+4.15%)
May 05, 2015	92.35	92.35	85.80	87.90	992,239	-4.55(-4.92%)
May 04, 2015	89.50	93.20	88.70	92.45	678,517	+3.10(+3.47%)
May 01, 2015	87.25	89.65	85.80	89.35	304,616	+2.10(+2.41%)
Apr 30, 2015	88.35	89.60	86.50	87.25	371,577	-1.10(-1.25%)
Apr 29, 2015	90.00	90.30	86.00	88.35	363,813	-1.75(-1.94%)
Apr 28, 2015	90.45	91.25	89.05	90.10	229,035	-0.15(-0.17%)
Apr 27, 2015	91.75	92.45	89.95	90.25	307,701	-1.10(-1.20%)
Apr 24, 2015	95.00	95.10	90.80	91.35	317,630	-2.80(-2.97%)
Apr 23, 2015	95.05	95.08	92.60	94.15	292,975	-0.90(-0.95%)
Apr 22, 2015	96.65	97.10	94.65	95.05	144,593	-1.70(-1.76%)
Apr 21, 2015	98.00	99.25	96.30	96.75	215,451	-0.20(-0.21%)
Apr 20, 2015	96.40	97.50	94.90	96.95	266,465	+0.85(+0.88%)
Apr 17, 2015	97.10	97.50	95.15	96.10	394,439	-1.45(-1.49%)
Apr 16, 2015	97.50	98.70	96.35	97.55	367,323	+0.60(+0.62%)
Apr 15, 2015	94.15	97.25	93.10	96.95	714,706	+2.95(+3.14%)
Apr 14, 2015	92.55	94.95	92.00	94.00	700,683	+3.80(+4.21%)
Apr 13, 2015	91.55	91.55	88.05	90.20	454,197	-0.75(-0.82%)
Apr 10, 2015	92.65	93.45	89.90	90.95	546,399	-1.05(-1.14%)
Apr 09, 2015	95.40	95.65	91.90	92.00	631,218	-3.30(-3.46%)
Apr 08, 2015	95.80	97.30	95.13	95.30	224,552	-0.50(-0.52%)
Apr 07, 2015	96.85	97.10	95.55	95.80	240,694	-1.20(-1.24%)
Apr 06, 2015	95.80	97.70	95.50	97.00	182,775	+0.70(+0.73%)
Apr 02, 2015	95.55	96.30	96.30	96.30	183,060	+0.85(+0.89%)
Apr 01, 2015	98.10	98.50	95.08	95.45	322,726	-2.80(-2.85%)
Mar 31, 2015	96.00	99.90	95.25	98.25	891,973	+1.45(+1.50%)
Mar 30, 2015	98.05	99.15	96.50	96.80	375,511	-0.95(-0.97%)
Mar 27, 2015	97.20	98.65	96.25	97.75	360,004	+0.30(+0.31%)
Mar 26, 2015	98.60	98.90	97.25	97.45	327,729	-1.20(-1.22%)
Mar 25, 2015	101.80	102.50	97.55	98.65	461,250	-2.90(-2.86%)
Mar 24, 2015	104.60	105.75	101.25	101.55	318,816	-2.55(-2.45%)
Mar 23, 2015	100.50	104.55	99.35	104.10	360,675	+3.65(+3.63%)
Mar 20, 2015	99.20	101.00	99.05	100.45	800,354	+0.85(+0.85%)
Mar 19, 2015	95.85	100.50	95.75	99.60	360,096	+3.75(+3.91%)
Mar 18, 2015	95.30	96.75	93.45	95.85	462,090	-0.15(-0.16%)
Mar 17, 2015	94.55	96.30	94.00	96.00	314,411	-0.25(-0.26%)
Mar 16, 2015	95.10	96.40	93.00	96.25	453,433	+0.90(+0.94%)
Mar 13, 2015	96.65	97.55	95.05	95.35	381,153	-2.30(-2.36%)
Mar 12, 2015	97.05	97.95	96.10	97.65	316,058	-0.10(-0.10%)
Mar 11, 2015	96.75	98.10	95.55	97.75	285,022	+0.15(+0.15%)
Mar 10, 2015	97.55	98.04	95.25	97.60	244,249	-1.60(-1.61%)
Mar 09, 2015	100.60	100.65	96.50	99.20	549,170	-0.90(-0.90%)
Mar 06, 2015	98.90	101.70	98.85	100.10	326,380	+0.80(+0.81%)
Mar 05, 2015	100.30	100.95	98.25	99.30	273,980	-1.10(-1.10%)
Mar 04, 2015	98.65	100.55	97.08	100.40	351,796	+0.25(+0.25%)
Mar 03, 2015	100.30	101.50	98.30	100.15	383,611	+0.15(+0.15%)
Mar 02, 2015	102.70	105.85	99.00	100.00	507,233	-1.85(-1.82%)
Feb 27, 2015	106.95	108.75	100.45	101.85	602,142	-4.60(-4.32%)
Feb 26, 2015	102.25	106.90	100.95	106.45	879,711	+3.90(+3.80%)
Feb 25, 2015	105.50	106.70	97.50	102.55	3,027,506	-15.70(-13.28%)
Feb 24, 2015	119.10	122.25	112.10	118.25	964,083	-0.55(-0.46%)
Feb 23, 2015	114.50	122.50	114.15	118.80	726,340	+4.35(+3.80%)
Feb 20, 2015	110.00	115.20	110.00	114.45	311,312	+4.25(+3.86%)
Feb 19, 2015	113.45	114.35	109.15	110.20	449,065	-3.20(-2.82%)
Feb 18, 2015	113.10	117.20	112.70	113.40	374,102	+0.90(+0.80%)
Feb 17, 2015	110.40	113.40	110.00	112.50	190,757	+2.75(+2.51%)
Feb 13, 2015	107.50	109.75	109.75	109.75	255,860	+2.40(+2.24%)
Feb 12, 2015	111.50	111.50	105.25	107.35	309,793	-3.40(-3.07%)
Feb 11, 2015	106.15	114.00	106.00	110.75	398,804	+4.45(+4.19%)
Feb 10, 2015	108.00	108.90	104.25	106.30	234,136	-1.70(-1.57%)
Feb 09, 2015	101.95	109.25	101.95	108.00	401,479	+5.85(+5.73%)
Feb 06, 2015	103.05	104.40	100.90	102.15	214,331	+0.75(+0.74%)
Feb 05, 2015	101.70	103.60	99.50	101.40	213,553	+1.10(+1.10%)
Feb 04, 2015	100.65	102.75	99.30	100.30	296,742	-1.15(-1.13%)
Feb 03, 2015	104.05	104.05	98.20	101.45	595,670	+5.15(+5.35%)
Feb 02, 2015	93.85	98.75	91.50	96.30	298,493	+2.45(+2.61%)
Jan 30, 2015	96.20	96.92	93.50	93.85	517,893	-3.35(-3.45%)
Jan 29, 2015	99.70	99.89	94.45	97.20	478,276	-3.20(-3.19%)
Jan 28, 2015	104.00	104.20	99.65	100.40	398,519	-2.55(-2.48%)
Jan 27, 2015	98.65	103.40	98.15	102.95	332,211	+3.00(+3.00%)
Jan 26, 2015	95.40	100.42	95.00	99.95	399,770	+4.55(+4.77%)
Jan 23, 2015	96.30	97.20	93.15	95.40	693,597	-2.05(-2.10%)
Jan 22, 2015	101.10	103.80	96.65	97.45	685,540	-3.40(-3.37%)
Jan 21, 2015	110.15	110.25	100.75	100.85	671,038	-9.50(-8.61%)
Jan 20, 2015	110.50	111.15	107.55	110.35	356,614	-0.10(-0.09%)
Jan 16, 2015	110.45	111.35	108.15	110.45	240,258	+0.00(+0.00%)
Jan 15, 2015	112.05	114.95	107.90	110.45	685,898	+5.15(+4.89%)
Jan 14, 2015	104.95	107.80	97.50	105.30	767,667	-0.35(-0.33%)
Jan 13, 2015	105.15	109.00	95.75	105.65	946,185	+0.60(+0.57%)
Jan 12, 2015	112.80	113.35	103.40	105.05	842,612	-10.00(-8.69%)
Jan 09, 2015	116.75	118.80	113.50	115.05	421,641	-0.75(-0.65%)
Jan 08, 2015	115.55	118.90	114.75	115.80	716,161	+1.40(+1.22%)
Jan 07, 2015	116.35	120.00	112.75	114.40	833,950	-0.05(-0.04%)
Jan 06, 2015	120.75	120.85	112.00	114.45	645,484	-5.55(-4.62%)
Jan 05, 2015	123.15	123.85	116.40	120.00	567,695	-4.65(-3.73%)
Jan 02, 2015	127.10	128.90	122.00	124.65	176,366	-1.85(-1.46%)
Dec 31, 2014	130.00	126.50	126.50	126.50	288,640	-2.65(-2.05%)
Dec 30, 2014	126.15	132.50	121.50	129.15	487,535	+4.25(+3.40%)
Dec 29, 2014	129.15	129.40	122.65	124.90	401,998	-3.80(-2.95%)
Dec 26, 2014	127.25	130.75	127.00	128.70	519,959	+2.10(+1.66%)
Dec 24, 2014	117.50	126.60	126.60	126.60	532,560	+11.20(+9.71%)
Dec 23, 2014	118.85	122.05	111.60	115.40	777,281	-4.90(-4.07%)
Dec 22, 2014	129.50	130.00	120.00	120.30	676,398	-5.75(-4.56%)
Dec 19, 2014	135.90	137.25	120.45	126.05	1,687,586	-8.65(-6.42%)
Dec 18, 2014	145.00	146.45	132.85	134.70	1,559,006	-4.80(-3.44%)
Dec 17, 2014	132.00	139.90	130.80	139.50	1,844,939	+9.50(+7.31%)
Dec 16, 2014	128.45	132.25	122.00	130.00	1,060,989	+5.15(+4.12%)
Dec 15, 2014	130.95	138.95	123.85	124.85	1,982,741	+1.40(+1.13%)
Dec 12, 2014	120.50	127.75	116.70	123.45	2,581,675	+6.30(+5.38%)

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.