Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	77.83	79.48	77.62	79.48	545	+0.73(+0.93%)
Nov 27, 2015	79.78	79.98	77.98	78.75	1,115	-1.25(-1.56%)
Nov 25, 2015		80.00	80.00	80.00	0	+2.77(+3.59%)
Nov 24, 2015	79.17	79.37	77.23	77.23	998	-3.06(-3.81%)
Nov 23, 2015	80.07	80.29	80.07	80.29	696	-0.47(-0.58%)
Nov 20, 2015	80.20	80.76	80.20	80.76	1,570	+0.76(+0.95%)
Nov 19, 2015	79.00	81.01	79.00	80.00	1,374	+0.29(+0.36%)
Nov 18, 2015	79.50	79.71	79.50	79.71	490	+0.03(+0.04%)
Nov 17, 2015	79.65	79.70	77.61	79.68	1,811	+1.35(+1.72%)
Nov 16, 2015	78.11	78.33	78.11	78.33	1,789	-1.09(-1.37%)
Nov 13, 2015	77.13	79.42	76.98	79.42	55,826	-1.08(-1.34%)
Nov 12, 2015	79.27	80.53	78.67	80.50	57,768	+0.03(+0.04%)
Nov 11, 2015	78.89	80.47	78.52	80.47	12,985	+1.02(+1.28%)
Nov 10, 2015	77.19	79.45	76.65	79.45	2,270	+0.63(+0.80%)
Nov 09, 2015	78.81	78.91	78.73	78.82	3,646	+0.94(+1.21%)
Nov 06, 2015	78.49	78.98	77.88	77.88	50,817	-1.93(-2.42%)
Nov 05, 2015	80.00	80.87	79.81	79.81	1,921	+0.15(+0.18%)
Nov 04, 2015	79.60	79.66	78.65	79.66	1,080	-1.05(-1.30%)
Nov 03, 2015	79.44	80.71	79.44	80.71	1,913	+0.55(+0.69%)
Nov 02, 2015	79.20	80.20	79.20	80.16	3,734	+0.75(+0.94%)
Oct 30, 2015	78.00	79.41	78.00	79.41	1,623	+1.41(+1.81%)
Oct 29, 2015	77.50	78.00	77.50	78.00	3,435	+0.19(+0.24%)
Oct 28, 2015	78.50	78.50	77.78	77.81	1,283	-0.69(-0.87%)
Oct 27, 2015	76.00	78.50	75.34	78.50	2,614	+2.98(+3.95%)
Oct 26, 2015	77.19	78.00	75.52	75.52	1,609	-2.98(-3.80%)
Oct 23, 2015	76.00	78.50	76.00	78.50	5,325	+3.10(+4.11%)
Oct 22, 2015	76.00	78.48	75.40	75.40	1,846	-2.77(-3.54%)
Oct 21, 2015	76.37	78.17	74.32	78.17	2,265	+2.16(+2.83%)
Oct 20, 2015	75.33	76.02	75.33	76.02	12,781	-0.30(-0.40%)
Oct 19, 2015	72.99	76.32	72.99	76.32	3,344	+0.45(+0.59%)
Oct 16, 2015	74.90	75.90	73.16	75.87	30,447	+1.42(+1.91%)
Oct 15, 2015	73.50	74.45	72.17	74.45	68,766	+1.67(+2.30%)
Oct 14, 2015	73.00	73.00	70.83	72.78	41,138	+0.78(+1.08%)
Oct 13, 2015	70.39	72.92	70.39	72.00	69,291	+4.00(+5.88%)
Oct 12, 2015	67.35	70.00	67.35	68.00	1,550	+1.52(+2.29%)
Oct 09, 2015	69.66	70.00	66.48	66.48	2,622	+0.58(+0.88%)
Oct 08, 2015	65.22	69.09	64.85	65.90	2,198	-1.06(-1.58%)
Oct 07, 2015	66.95	66.95	66.95	66.95	140,109	+1.45(+2.22%)
Oct 06, 2015	65.40	68.94	65.40	65.50	3,548	-2.31(-3.40%)
Oct 05, 2015	66.00	68.15	64.55	67.81	2,123	+2.05(+3.11%)
Oct 02, 2015	64.97	66.00	63.41	65.76	102,571	+0.12(+0.18%)
Oct 01, 2015	62.90	65.64	62.00	65.64	54,626	-0.36(-0.55%)
Sep 30, 2015	63.30	66.00	63.00	66.00	2,617	+0.34(+0.52%)
Sep 29, 2015	61.81	65.66	61.55	65.66	1,498	+1.88(+2.95%)
Sep 28, 2015	61.85	63.78	61.85	63.78	2,124	+1.48(+2.38%)
Sep 25, 2015	64.13	65.61	62.30	62.30	78,730	-2.37(-3.66%)
Sep 24, 2015	61.30	64.67	60.96	64.67	62,876	+3.15(+5.12%)
Sep 23, 2015	61.89	61.89	61.52	61.52	11,800	-3.01(-4.67%)
Sep 22, 2015	63.09	64.94	61.58	64.53	71,638	+1.18(+1.87%)
Sep 21, 2015	65.15	66.66	63.35	63.35	51,174	-3.13(-4.71%)
Sep 18, 2015	66.48	66.48	66.48	66.48	342	-1.52(-2.24%)
Sep 17, 2015	66.07	68.07	66.07	68.00	1,068	+2.83(+4.34%)
Sep 16, 2015	65.81	67.70	64.90	65.17	7,215	-0.55(-0.83%)
Sep 15, 2015	65.98	66.85	65.53	65.72	76,757	-0.89(-1.34%)
Sep 14, 2015	65.05	66.61	65.05	66.61	284	+1.12(+1.71%)
Sep 11, 2015	65.52	65.54	64.92	65.49	16,463	-1.11(-1.67%)
Sep 10, 2015	65.01	66.61	65.01	66.60	709	+0.63(+0.95%)
Sep 09, 2015	66.19	66.38	64.67	65.98	636	-0.98(-1.47%)
Sep 08, 2015	65.14	66.96	65.14	66.96	864	+1.37(+2.09%)
Sep 04, 2015		65.59	65.59	65.59	0	+0.04(+0.06%)
Sep 03, 2015	66.55	67.23	65.55	65.55	251,163	-1.25(-1.87%)
Sep 02, 2015	66.80	66.80	66.80	66.80	1,439	-0.45(-0.67%)
Sep 01, 2015	67.25	67.25	67.25	67.25	539	-1.10(-1.61%)
Aug 31, 2015	68.35	68.35	68.35	68.35	1,578	-0.05(-0.07%)
Aug 28, 2015	67.85	68.40	67.85	68.40	916	+2.10(+3.17%)
Aug 27, 2015	68.06	68.65	66.30	66.30	1,873	+0.55(+0.84%)
Aug 26, 2015	67.00	67.00	65.75	65.75	1,628	-1.05(-1.57%)
Aug 25, 2015	67.49	68.89	66.80	66.80	122,840	-0.15(-0.22%)
Aug 24, 2015	65.65	67.30	65.30	66.95	71,945	-0.10(-0.15%)
Aug 21, 2015	68.84	69.10	67.05	67.05	49,081	-2.40(-3.46%)
Aug 20, 2015	68.70	69.75	68.20	69.45	237,610	+0.15(+0.22%)
Aug 19, 2015	68.74	70.50	68.74	69.30	1,964	-1.11(-1.58%)
Aug 18, 2015	68.66	70.41	68.66	70.41	736	+0.09(+0.13%)
Aug 17, 2015	70.32	70.32	70.32	70.32	232	+0.76(+1.09%)
Aug 14, 2015	69.58	69.58	69.56	69.56	458	-2.44(-3.39%)
Aug 13, 2015	69.80	72.00	69.75	72.00	887	+1.00(+1.41%)
Aug 12, 2015	69.90	71.95	69.90	71.00	662	-1.45(-2.00%)
Aug 11, 2015	71.68	72.45	71.68	72.45	413	-1.55(-2.09%)
Aug 10, 2015	72.25	74.00	72.25	74.00	2,552	+1.27(+1.75%)
Aug 07, 2015	72.73	72.73	72.73	72.73	1,367	-0.12(-0.16%)
Aug 06, 2015	72.60	72.85	72.60	72.85	991	+0.72(+1.01%)
Aug 05, 2015	71.40	72.60	71.40	72.12	1,381	-0.78(-1.06%)
Aug 04, 2015	71.17	72.90	70.95	72.90	1,188	+0.30(+0.41%)
Aug 03, 2015	71.95	72.60	71.95	72.60	239,740	+0.00(+0.00%)
Jul 31, 2015	72.85	72.85	72.60	72.60	299	+0.00(+0.00%)
Jul 30, 2015	70.60	72.60	70.60	72.60	50,757	+1.35(+1.89%)
Jul 29, 2015	71.11	73.25	71.11	71.25	1,408	-2.00(-2.73%)
Jul 28, 2015	71.84	73.25	71.15	73.25	803,395	+0.50(+0.69%)
Jul 27, 2015	71.40	72.75	70.94	72.75	1,000,885	+1.10(+1.54%)
Jul 24, 2015	73.58	73.58	71.65	71.65	1,226	-2.65(-3.57%)
Jul 23, 2015	73.50	74.30	72.35	74.30	124,176	+0.80(+1.09%)
Jul 22, 2015	72.50	73.50	72.50	73.50	23,459	-0.35(-0.47%)
Jul 21, 2015	74.00	74.00	73.15	73.85	14,232	-1.70(-2.25%)
Jul 20, 2015	75.50	75.55	75.50	75.55	1,188	+1.55(+2.09%)
Jul 17, 2015	75.20	75.20	74.00	74.00	1,542	-1.60(-2.12%)
Jul 16, 2015	75.25	75.60	75.25	75.60	16,712	+1.10(+1.48%)
Jul 15, 2015	72.77	74.70	72.77	74.50	21,657	+0.85(+1.15%)
Jul 14, 2015	73.65	73.65	73.65	73.65	260	-0.10(-0.14%)
Jul 13, 2015	73.75	73.75	73.75	73.75	283	+1.67(+2.32%)
Jul 10, 2015	72.52	73.25	71.30	72.08	80,044	+1.13(+1.59%)
Jul 09, 2015	69.25	70.95	69.00	70.95	38,531	+2.35(+3.43%)
Jul 08, 2015	67.95	69.90	67.65	68.60	42,216	-0.35(-0.51%)
Jul 07, 2015		68.95	67.58	68.95	100,897	-0.15(-0.22%)
Jul 06, 2015	67.35	69.10	67.35	69.10	70,263	-1.60(-2.26%)
Jul 02, 2015		70.70	70.70	70.70	0	-0.44(-0.62%)
Jul 01, 2015	70.76	71.20	70.76	71.14	20,334	+0.81(+1.15%)
Jun 30, 2015	70.63	70.63	70.33	70.33	15,604	-1.62(-2.25%)
Jun 29, 2015	70.61	72.10	70.61	71.95	1,648	-0.05(-0.07%)
Jun 26, 2015	73.50	73.95	72.00	72.00	1,830	-2.00(-2.70%)
Jun 25, 2015	74.00	74.00	74.00	74.00	1,118	+0.00(+0.00%)
Jun 24, 2015	72.85	74.00	72.85	74.00	1,438	-0.76(-1.02%)
Jun 23, 2015	74.86	74.86	74.76	74.76	1,269	-0.20(-0.27%)
Jun 22, 2015	73.73	75.95	73.73	74.96	205,323	+1.86(+2.54%)
Jun 19, 2015	72.00	73.10	72.00	73.10	19,753	+1.35(+1.88%)
Jun 18, 2015	75.00	75.00	71.75	71.75	1,390	-1.25(-1.71%)
Jun 17, 2015	72.20	73.00	72.20	73.00	2,263	+0.07(+0.10%)
Jun 16, 2015	72.93	72.93	72.89	72.93	2,605	+0.37(+0.51%)
Jun 15, 2015	71.25	72.56	71.25	72.56	58,346	-1.49(-2.01%)
Jun 12, 2015	74.01	74.05	74.01	74.05	1,697	-0.75(-1.00%)
Jun 11, 2015	74.33	74.80	74.33	74.80	35,618	-0.20(-0.27%)
Jun 10, 2015	73.20	75.00	73.05	75.00	2,000	+1.40(+1.90%)
Jun 09, 2015	73.20	73.60	71.97	73.60	1,571	-0.35(-0.47%)
Jun 08, 2015	73.91	73.95	73.91	73.95	2,362	+1.03(+1.41%)
Jun 05, 2015	74.56	74.60	72.92	72.92	3,128	-1.78(-2.38%)
Jun 04, 2015	74.90	75.75	74.70	74.70	2,595	-1.80(-2.35%)
Jun 03, 2015	76.60	76.60	76.36	76.50	2,683	+1.19(+1.58%)
Jun 02, 2015	74.25	75.31	74.50	75.31	3,347	+0.56(+0.75%)
Jun 01, 2015	73.00	74.75	73.00	74.75	2,085	+0.75(+1.01%)
May 29, 2015	73.10	74.95	73.10	74.00	4,979	-1.00(-1.33%)
May 28, 2015	73.45	75.00	73.45	75.00	2,299	+0.10(+0.13%)
May 27, 2015	74.85	74.90	74.85	74.90	2,160	+0.90(+1.22%)
May 26, 2015	74.00	74.00	74.00	74.00	1,450	+0.01(+0.01%)
May 22, 2015		73.99	73.99	73.99	0	-2.66(-3.47%)
May 21, 2015	75.76	76.75	75.76	76.65	163,787	-0.80(-1.03%)
May 20, 2015	76.60	77.45	76.60	77.45	3,915	-0.30(-0.39%)
May 19, 2015	77.30	77.80	77.30	77.75	2,504	+1.85(+2.44%)
May 18, 2015	75.98	78.09	75.90	75.90	3,425	-1.80(-2.32%)
May 15, 2015	77.65	77.70	77.61	77.70	2,018	-0.30(-0.38%)
May 14, 2015	77.15	78.00	76.55	78.00	206,150	+1.45(+1.89%)
May 13, 2015	76.36	76.55	76.36	76.55	202,080	+1.29(+1.71%)
May 12, 2015	74.50	76.10	74.45	75.26	204,944	-1.14(-1.49%)
May 11, 2015	75.05	76.40	75.05	76.40	3,734	-0.51(-0.66%)
May 08, 2015	77.05	77.05	76.80	76.91	1,972	+0.66(+0.87%)
May 07, 2015	75.22	76.26	75.22	76.25	302,762	+1.22(+1.62%)
May 06, 2015	75.85	75.85	75.03	75.03	295,691	-0.22(-0.29%)
May 05, 2015	75.21	75.25	75.21	75.25	1,313	-2.10(-2.71%)
May 04, 2015	77.40	77.40	76.54	77.35	122,501	+0.10(+0.13%)
May 01, 2015	75.40	77.25	75.40	77.25	3,686	+0.70(+0.91%)
Apr 30, 2015	76.55	76.55	76.55	76.55	1,129	-0.70(-0.91%)
Apr 29, 2015	76.84	77.48	76.84	77.25	2,868	-0.15(-0.19%)
Apr 28, 2015	76.61	77.40	76.61	77.40	42,068	+0.25(+0.32%)
Apr 27, 2015	77.16	77.16	77.16	77.16	36,737	+1.36(+1.79%)
Apr 24, 2015	75.80	75.96	75.80	75.80	1,907	+0.39(+0.52%)
Apr 23, 2015	74.32	75.40	74.32	75.40	125,137	+1.41(+1.91%)
Apr 22, 2015	74.00	75.07	73.99	73.99	1,210	-0.61(-0.82%)
Apr 21, 2015	73.50	74.60	73.35	74.60	3,859	+1.65(+2.26%)
Apr 20, 2015	72.30	72.95	72.30	72.95	1,936	+0.85(+1.18%)
Apr 17, 2015	72.44	72.44	72.06	72.10	5,809	-0.90(-1.23%)
Apr 16, 2015	72.00	73.00	72.00	73.00	2,000	-1.03(-1.39%)
Apr 15, 2015	73.89	74.03	73.89	74.03	1,761	+0.03(+0.05%)
Apr 14, 2015	72.80	74.09	72.80	74.00	1,389	+0.55(+0.74%)
Apr 13, 2015	73.95	73.95	72.13	73.45	1,699	-0.45(-0.61%)
Apr 10, 2015	73.00	74.00	72.61	73.90	1,785	+0.48(+0.65%)
Apr 09, 2015	73.42	73.42	73.42	73.42	1,004	-0.07(-0.10%)
Apr 08, 2015	73.89	73.89	73.50	73.50	1,148	-0.25(-0.35%)
Apr 07, 2015	73.75	73.75	73.75	73.75	1,227	-0.05(-0.07%)
Apr 06, 2015	72.62	74.35	72.62	73.80	3,263	-0.05(-0.07%)
Apr 02, 2015		73.85	73.85	73.85	0	+0.95(+1.30%)
Apr 01, 2015	72.73	72.92	72.69	72.90	114,358	-0.24(-0.33%)
Mar 31, 2015	72.90	73.25	72.90	73.14	2,057	-0.45(-0.62%)
Mar 30, 2015	73.56	73.60	73.56	73.60	1,155	+1.14(+1.57%)
Mar 27, 2015	71.30	73.00	71.30	72.46	51,792	+0.01(+0.01%)
Mar 26, 2015	72.41	72.45	72.41	72.45	1,742	-0.34(-0.47%)
Mar 25, 2015	73.54	73.60	71.72	72.79	83,166	-1.46(-1.97%)
Mar 24, 2015	74.08	74.40	74.08	74.25	419,593	+0.51(+0.70%)
Mar 23, 2015	72.36	73.74	72.36	73.74	563	+0.04(+0.06%)
Mar 20, 2015	71.80	73.69	71.80	73.69	1,133	+2.94(+4.16%)
Mar 19, 2015	70.30	70.75	70.30	70.75	30,662	-0.76(-1.06%)
Mar 18, 2015	71.50	71.51	71.50	71.51	602	+1.93(+2.77%)
Mar 17, 2015	68.75	69.58	68.70	69.58	2,902	-0.47(-0.67%)
Mar 16, 2015	70.05	70.05	70.05	70.05	369	+1.63(+2.39%)
Mar 13, 2015	67.65	68.42	67.65	68.42	1,098	-0.13(-0.19%)
Mar 12, 2015	68.55	68.55	68.55	68.55	646	+1.39(+2.08%)
Mar 11, 2015	67.94	67.94	67.15	67.15	735	+0.50(+0.75%)
Mar 10, 2015	66.80	67.59	66.65	66.65	1,416	-2.39(-3.47%)
Mar 09, 2015	68.05	69.05	68.05	69.05	622	-0.10(-0.14%)
Mar 06, 2015	68.49	69.14	68.49	69.14	778	-1.45(-2.05%)
Mar 05, 2015	70.59	70.59	70.59	70.59	822	+0.05(+0.06%)
Mar 04, 2015	70.35	70.55	70.35	70.55	1,603	-0.45(-0.63%)
Mar 03, 2015	70.60	71.00	70.55	71.00	7,561	+0.15(+0.21%)
Mar 02, 2015	70.85	70.85	70.85	70.85	253,397	+0.85(+1.21%)
Feb 25, 2015	70.00	70.00	70.00	70.00	250	+0.00(+0.00%)
Feb 24, 2015	69.15	70.00	69.15	70.00	1,149	+1.00(+1.45%)
Feb 20, 2015		69.00	69.00	69.00	0	+0.25(+0.36%)
Feb 18, 2015		68.75	68.75	68.75	0	-0.15(-0.22%)
Feb 17, 2015	68.90	68.90	68.90	68.90	605	+0.10(+0.15%)
Feb 13, 2015		68.80	68.80	68.80	0	+2.00(+2.99%)
Feb 11, 2015		66.80	66.80	66.80	79	-0.05(-0.07%)
Feb 10, 2015	66.85	66.85	66.85	66.85	186	+0.31(+0.47%)
Feb 09, 2015	66.10	66.54	66.10	66.54	5,303	-0.53(-0.80%)
Feb 06, 2015	67.08	67.08	67.08	67.08	240	-1.13(-1.66%)
Feb 05, 2015	68.20	68.21	68.20	68.21	150,000	+0.61(+0.90%)
Feb 04, 2015	67.92	67.93	67.60	67.60	31,040	-0.20(-0.29%)
Feb 03, 2015	67.80	67.80	67.80	67.80	126,700	+2.30(+3.51%)
Jan 29, 2015		65.50	65.50	65.50	50,000	+0.75(+1.16%)
Jan 28, 2015	64.80	64.80	64.75	64.75	528	-0.55(-0.84%)
Jan 27, 2015	65.56	65.56	65.30	65.30	82,750	+0.91(+1.41%)
Jan 23, 2015		64.39	64.39	64.39	0	+0.14(+0.22%)
Jan 22, 2015	63.70	64.25	63.70	64.25	559	+0.71(+1.12%)
Jan 21, 2015	63.30	63.54	63.30	63.54	44,990	+0.34(+0.54%)
Jan 20, 2015	63.66	63.66	63.20	63.20	75,216	-3.60(-5.39%)
Jan 15, 2015		66.80	66.80	66.80	0	+0.34(+0.51%)
Jan 12, 2015		66.46	66.46	66.46	0	+1.31(+2.01%)
Jan 09, 2015	65.15	65.15	65.15	65.15	900	+0.00(+0.00%)
Jan 08, 2015	65.15	65.15	65.15	65.15	113	+0.35(+0.54%)
Jan 07, 2015	64.65	65.24	64.65	64.80	33,033	-5.60(-7.95%)
Dec 19, 2014		70.40	70.40	70.40	0	+2.20(+3.23%)
Dec 17, 2014		68.20	68.20	68.20	43	+0.35(+0.52%)
Dec 16, 2014		67.85		67.85	452	+0.43(+0.63%)
Dec 15, 2014	68.51	68.51	67.42	67.42	200,200	-1.38(-2.00%)
Dec 12, 2014	69.96	69.96	68.80	68.80	2,953	-1.10(-1.57%)
Dec 11, 2014	70.55	70.59	69.90	69.90	115,526	+0.35(+0.50%)
Dec 08, 2014		69.55	69.55	69.55	47	+0.20(+0.29%)
Dec 05, 2014	69.33	69.35	69.33	69.35	50,040	-0.39(-0.55%)
Dec 04, 2014	69.73	69.73	69.73	69.73	30,000	+0.08(+0.11%)
Dec 03, 2014	69.81	69.81	69.66	69.66	66,532	-0.64(-0.91%)

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.