Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	54.65	54.59	54.59	54.59	8,200	-0.19(-0.35%)
Dec 30, 2015	55.03	55.19	54.78	54.78	3,653	-0.49(-0.89%)
Dec 29, 2015	55.27	55.27	55.27	55.27	503	+0.21(+0.38%)
Dec 28, 2015	54.71	55.09	54.71	55.06	1,436	-0.52(-0.94%)
Dec 24, 2015	55.30	55.58	55.58	55.58	2,800	+0.32(+0.58%)
Dec 23, 2015	54.98	55.30	54.98	55.26	1,266	+0.69(+1.26%)
Dec 22, 2015	54.45	54.57	54.12	54.57	2,483	+0.77(+1.43%)
Dec 21, 2015	54.32	54.32	53.78	53.80	72,343	-0.26(-0.48%)
Dec 18, 2015	54.11	54.19	53.95	54.06	6,818	-0.29(-0.53%)
Dec 17, 2015	54.63	54.63	54.11	54.35	8,932	-0.27(-0.49%)
Dec 16, 2015	54.61	54.74	54.37	54.62	1,757	+0.75(+1.40%)
Dec 15, 2015	53.69	54.02	53.63	53.87	3,746	+0.70(+1.32%)
Dec 14, 2015	53.04	53.17	52.67	53.17	5,554	+0.30(+0.56%)
Dec 11, 2015	53.18	53.18	52.87	52.87	4,726	-1.59(-2.92%)
Dec 10, 2015	54.08	54.57	54.08	54.46	7,414	+0.23(+0.43%)
Dec 09, 2015	54.31	54.98	53.96	54.23	5,127	-0.45(-0.82%)
Dec 08, 2015	54.24	54.70	54.24	54.68	6,711	-0.59(-1.06%)
Dec 07, 2015	55.71	55.71	55.27	55.27	2,518	-1.11(-1.97%)
Dec 04, 2015	55.95	56.38	55.95	56.38	1,006	+0.91(+1.65%)
Dec 03, 2015	56.13	56.20	55.46	55.46	3,488	-0.77(-1.37%)
Dec 02, 2015	56.25	56.25	56.23	56.23	812	-0.16(-0.29%)
Dec 01, 2015	56.83	56.83	56.39	56.39	814	+0.89(+1.61%)
Nov 30, 2015	55.59	55.59	55.45	55.50	676	-0.01(-0.02%)
Nov 27, 2015	55.42	55.62	55.36	55.51	15,760	-0.86(-1.53%)
Nov 25, 2015	56.32	56.37	56.37	56.37	2,300	-0.18(-0.32%)
Nov 24, 2015	56.33	56.66	56.33	56.55	1,359	+0.17(+0.31%)
Nov 23, 2015	56.66	56.73	56.38	56.38	2,749	-0.48(-0.84%)
Nov 20, 2015	57.18	57.18	56.86	56.86	13,104	+0.24(+0.42%)
Nov 19, 2015	56.34	56.70	56.33	56.62	7,746	+0.99(+1.78%)
Nov 18, 2015	55.47	55.63	55.36	55.63	2,595	+0.27(+0.49%)
Nov 17, 2015	55.61	55.75	55.36	55.36	2,340	+0.06(+0.11%)
Nov 16, 2015	54.89	55.30	54.88	55.30	4,050	+0.59(+1.08%)
Nov 13, 2015	55.07	55.10	54.71	54.71	13,312	-1.12(-2.01%)
Nov 12, 2015	56.00	56.00	55.83	55.83	9,328	+0.08(+0.14%)
Nov 11, 2015	55.79	56.11	55.72	55.75	3,792	-0.03(-0.05%)
Nov 10, 2015	55.85	55.85	55.78	55.78	397	-0.32(-0.57%)
Nov 09, 2015	55.79	56.10	55.79	56.10	577	-0.90(-1.58%)
Nov 06, 2015	56.88	57.09	56.65	57.00	6,298	-1.32(-2.26%)
Nov 05, 2015	58.15	58.34	57.90	58.32	9,096	-0.17(-0.29%)
Nov 04, 2015	58.49	58.49	58.49	58.49	222	+0.65(+1.12%)
Nov 02, 2015	57.01	57.84	57.01	57.84	225	+0.49(+0.85%)
Oct 30, 2015	57.35	57.35	57.35	57.35	247	-0.17(-0.29%)
Oct 29, 2015	57.26	57.52	57.13	57.52	1,432	-0.93(-1.60%)
Oct 28, 2015	58.57	58.57	58.45	58.45	659	+0.04(+0.07%)
Oct 27, 2015	58.74	58.74	58.41	58.41	643	-0.66(-1.11%)
Oct 26, 2015	59.05	59.07	59.05	59.07	535	-0.38(-0.64%)
Oct 23, 2015	59.60	59.60	59.26	59.45	2,064	+0.31(+0.52%)
Oct 22, 2015	58.53	59.29	58.53	59.14	7,501	+1.07(+1.84%)
Oct 21, 2015	58.02	58.20	58.02	58.07	1,409	-0.33(-0.56%)
Oct 20, 2015	58.32	58.41	58.32	58.40	6,107	-0.15(-0.26%)
Oct 19, 2015	58.55	58.55	58.55	58.55	678	-0.33(-0.55%)
Oct 16, 2015	58.68	59.30	58.68	58.88	1,580	-0.56(-0.95%)
Oct 15, 2015	59.22	59.44	58.84	59.44	2,557	+1.52(+2.62%)
Oct 14, 2015	57.80	57.94	57.80	57.92	1,914	+0.22(+0.37%)
Oct 13, 2015	57.71	57.71	57.71	57.71	1,046	-0.93(-1.59%)
Oct 12, 2015	58.89	58.90	58.64	58.64	921	-0.21(-0.36%)
Oct 09, 2015	58.77	58.85	58.49	58.85	1,048	+1.09(+1.89%)
Oct 08, 2015	57.88	57.88	57.71	57.76	660	-0.21(-0.36%)
Oct 07, 2015	57.93	57.97	57.93	57.97	504	+1.77(+3.15%)
Oct 06, 2015	56.32	56.46	55.97	56.20	2,989	-0.06(-0.11%)
Oct 05, 2015	56.59	56.60	56.26	56.26	477	+1.25(+2.28%)
Oct 02, 2015	53.79	55.01	53.79	55.01	2,903	+0.67(+1.23%)
Oct 01, 2015	54.38	54.38	54.34	54.34	2,062	+0.11(+0.20%)
Sep 30, 2015	54.12	54.27	53.51	54.23	14,664	+1.62(+3.09%)
Sep 29, 2015	53.00	53.02	52.61	52.61	2,095	-0.57(-1.08%)
Sep 28, 2015	53.48	53.72	53.00	53.18	5,188	-0.90(-1.66%)
Sep 25, 2015	54.93	54.93	54.03	54.08	1,157	+0.09(+0.16%)
Sep 24, 2015	53.54	54.14	53.44	53.99	1,893	-0.51(-0.94%)
Sep 23, 2015	54.22	54.75	54.22	54.50	4,295	-0.21(-0.38%)
Sep 22, 2015	54.71	54.71	54.71	54.71	695	-0.95(-1.71%)
Sep 21, 2015	56.02	56.02	55.66	55.66	2,229	-1.39(-2.44%)
Sep 18, 2015	57.05	57.05	57.05	57.05	328	-1.45(-2.47%)
Sep 17, 2015	57.49	58.50	57.49	58.50	2,728	+0.67(+1.15%)
Sep 16, 2015	57.43	57.98	57.43	57.83	2,296	+0.97(+1.71%)
Sep 15, 2015	56.08	56.86	56.08	56.86	3,055	+0.27(+0.48%)
Sep 14, 2015	56.37	56.59	56.16	56.59	3,051	+0.04(+0.07%)
Sep 11, 2015	56.41	56.56	56.41	56.55	693	+0.29(+0.52%)
Sep 10, 2015	56.15	56.26	56.14	56.26	5,761	-0.49(-0.86%)
Sep 09, 2015	56.79	56.79	56.53	56.75	3,233	-0.01(-0.02%)
Sep 08, 2015	55.77	56.76	55.77	56.76	81,577	+2.78(+5.15%)
Sep 04, 2015	54.59	53.98	53.98	53.98	2,900	-1.84(-3.30%)
Sep 03, 2015	55.82	56.33	55.53	55.82	3,467	+0.29(+0.52%)
Sep 02, 2015	55.29	55.53	55.01	55.53	2,476	+0.80(+1.46%)
Sep 01, 2015	55.16	55.44	54.73	54.73	2,822	-1.87(-3.30%)
Aug 31, 2015	56.50	57.03	56.50	56.60	1,422	-0.20(-0.35%)
Aug 28, 2015	56.89	57.23	56.80	56.80	2,605	-0.77(-1.34%)
Aug 27, 2015	57.83	58.14	56.89	57.57	5,214	+1.83(+3.28%)
Aug 26, 2015	55.48	55.74	54.73	55.74	5,725	+0.26(+0.47%)
Aug 25, 2015	56.56	57.00	55.48	55.48	8,790	+1.73(+3.22%)
Aug 24, 2015	52.01	54.76	51.29	53.75	13,809	-3.25(-5.70%)
Aug 21, 2015	57.65	57.69	56.96	57.00	3,717	-0.86(-1.49%)
Aug 20, 2015	58.31	58.32	57.86	57.86	2,144	-0.95(-1.61%)
Aug 19, 2015	58.81	58.81	58.81	58.81	416	-0.81(-1.36%)
Aug 18, 2015	59.31	59.68	59.30	59.62	1,316	-0.33(-0.56%)
Aug 17, 2015	59.72	60.08	59.64	59.95	3,890	-0.44(-0.73%)
Aug 14, 2015	60.22	60.76	60.22	60.39	2,069	-0.10(-0.16%)
Aug 13, 2015	60.40	60.67	60.35	60.49	1,102	-0.19(-0.32%)
Aug 12, 2015	60.53	60.70	59.95	60.68	17,221	-0.29(-0.48%)
Aug 11, 2015	61.20	61.20	61.20	60.97	6,848	-1.69(-2.69%)
Aug 10, 2015	62.34	62.72	62.26	62.66	3,614	+0.64(+1.02%)
Aug 07, 2015	61.72	62.02	61.72	62.02	605	+0.31(+0.50%)
Aug 06, 2015	61.99	62.04	61.71	61.71	1,560	-1.03(-1.64%)
Aug 05, 2015	62.90	63.21	62.66	62.74	5,972	+0.28(+0.45%)
Aug 03, 2015	62.48	62.48	62.06	62.46	55	-1.19(-1.87%)
Jul 31, 2015	63.65	63.65	63.65	63.65	245	+0.63(+1.00%)
Jul 30, 2015	62.92	63.02	62.92	63.02	1,582	-0.02(-0.03%)
Jul 29, 2015	62.57	63.04	62.56	63.03	2,196	+0.47(+0.75%)
Jul 28, 2015	62.51	62.81	62.50	62.56	3,080	+0.96(+1.56%)
Jul 27, 2015	61.49	61.95	61.49	61.61	3,067	-0.91(-1.45%)
Jul 24, 2015	62.51	62.51	62.51	62.51	760	-1.38(-2.17%)
Jul 23, 2015	63.90	63.90	63.90	63.90	211	-0.08(-0.13%)
Jul 22, 2015	63.88	63.98	63.88	63.98	546	-0.58(-0.90%)
Jul 21, 2015	64.46	64.92	64.46	64.56	5,674	-0.09(-0.14%)
Jul 20, 2015	64.43	64.65	64.43	64.65	1,226	+0.16(+0.25%)
Jul 17, 2015	64.56	64.76	64.41	64.49	3,887	+0.04(+0.06%)
Jul 16, 2015	64.25	64.73	64.25	64.45	3,488	+0.61(+0.96%)
Jul 15, 2015	64.35	64.35	63.84	63.84	4,090	-0.26(-0.41%)
Jul 14, 2015	64.09	64.51	64.07	64.10	11,603	-0.16(-0.24%)
Jul 13, 2015	64.13	64.46	64.13	64.25	2,314	+0.35(+0.56%)
Jul 10, 2015	63.90	63.90	63.90	63.90	1,346	+1.26(+2.01%)
Jul 09, 2015	63.15	63.15	62.63	62.64	5,861	+0.16(+0.25%)
Jul 08, 2015	62.23	62.70	62.21	62.48	2,990	-0.74(-1.17%)
Jul 07, 2015	63.25	63.25	63.22	63.22	570	-1.28(-1.98%)
Jul 06, 2015	64.26	64.84	64.26	64.50	1,991	-1.97(-2.96%)
Jul 02, 2015	66.79	66.47	66.47	66.47	14,400	+0.20(+0.30%)
Jul 01, 2015	66.06	66.27	65.84	66.27	1,933	+0.54(+0.82%)
Jun 30, 2015	66.45	66.45	65.73	65.73	2,244	+0.54(+0.83%)
Jun 29, 2015	65.61	65.77	65.19	65.19	4,725	-1.18(-1.78%)
Jun 26, 2015	66.82	66.82	66.32	66.37	1,251	-0.77(-1.15%)
Jun 25, 2015	67.24	67.49	67.14	67.14	22,638	-0.45(-0.66%)
Jun 24, 2015	67.60	67.64	67.49	67.59	1,388	-0.43(-0.64%)
Jun 23, 2015	67.82	68.03	67.82	68.02	2,556	+0.73(+1.09%)
Jun 22, 2015	67.45	67.45	67.29	67.29	1,756	-0.10(-0.14%)
Jun 19, 2015	67.36	67.60	67.27	67.39	5,626	-0.12(-0.19%)
Jun 18, 2015	67.55	67.86	67.49	67.51	1,549	+0.30(+0.45%)
Jun 17, 2015	66.71	67.21	66.59	67.21	2,195	+0.03(+0.04%)
Jun 16, 2015	66.94	67.18	66.93	67.18	2,283	+0.36(+0.54%)
Jun 15, 2015	66.71	67.07	66.71	66.82	1,818	-0.80(-1.18%)
Jun 11, 2015	67.53	67.62	67.53	67.62	59	+0.06(+0.09%)
Jun 10, 2015	67.56	67.56	67.56	67.56	471	+0.51(+0.76%)
Jun 09, 2015	66.99	67.05	66.85	67.05	1,054	-0.46(-0.69%)
Jun 08, 2015	67.09	67.52	67.07	67.52	3,762	+0.26(+0.39%)
Jun 05, 2015	67.16	67.26	67.16	67.26	748	-0.32(-0.48%)
Jun 04, 2015	68.12	68.12	67.58	67.58	1,609	-1.26(-1.83%)
Jun 03, 2015	68.56	69.01	68.56	68.84	2,770	+0.22(+0.32%)
Jun 02, 2015	68.39	68.62	68.39	68.62	616	+0.11(+0.16%)
Jun 01, 2015	68.32	68.56	68.32	68.51	1,033	-0.12(-0.17%)
May 29, 2015	69.75	69.75	68.59	68.63	667	-0.45(-0.65%)
May 28, 2015	69.00	69.08	68.56	69.08	3,603	-0.74(-1.06%)
May 27, 2015	69.82	69.87	69.82	69.82	1,475	-0.62(-0.88%)
May 26, 2015	70.25	70.45	70.25	70.44	2,079	-0.12(-0.17%)
May 22, 2015	70.80	70.56	70.56	70.56	2,400	+0.39(+0.55%)
May 20, 2015	70.03	70.17	69.99	70.17	155	-0.23(-0.32%)
May 19, 2015	70.22	70.40	69.99	70.40	2,635	+0.01(+0.01%)
May 18, 2015	70.64	70.64	70.39	70.39	2,386	-0.79(-1.11%)
May 15, 2015	70.89	71.18	70.89	71.18	629	+0.52(+0.74%)
May 14, 2015	70.35	70.66	70.31	70.66	1,322	+0.64(+0.91%)
May 13, 2015	70.44	70.44	70.02	70.02	5,621	+0.39(+0.57%)
May 12, 2015	69.69	69.69	69.56	69.63	2,450	-0.31(-0.44%)
May 11, 2015	70.29	70.29	69.88	69.94	9,475	-0.81(-1.14%)
May 08, 2015	70.71	70.75	70.44	70.75	1,114	+0.76(+1.08%)
May 07, 2015	69.80	70.03	69.80	69.99	1,220	-0.39(-0.55%)
May 06, 2015	71.38	71.38	70.29	70.38	4,292	-0.47(-0.67%)
May 05, 2015	71.44	71.45	70.85	70.85	643	-1.25(-1.73%)
May 04, 2015	71.52	72.15	71.52	72.10	6,097	+0.61(+0.86%)
May 01, 2015	71.13	71.49	71.13	71.49	364	+0.67(+0.94%)
Apr 30, 2015	71.15	71.26	70.82	70.82	2,042	-1.25(-1.73%)
Apr 29, 2015	72.39	72.42	72.07	72.07	79,599	-0.62(-0.85%)
Apr 28, 2015	72.75	73.13	72.69	72.69	585	-0.31(-0.42%)
Apr 27, 2015	73.00	73.00	73.00	73.00	402	+0.37(+0.51%)
Apr 24, 2015	72.45	72.63	72.45	72.63	531	+0.83(+1.16%)
Apr 23, 2015	71.53	71.80	71.53	71.80	3,060	+0.45(+0.63%)
Apr 21, 2015	71.48	71.48	71.35	71.35	122	+0.86(+1.22%)
Apr 20, 2015	70.60	70.60	70.49	70.49	1,367	+0.69(+0.99%)
Apr 17, 2015	70.69	70.69	69.80	69.80	5,321	-1.78(-2.48%)
Apr 16, 2015	71.40	71.58	71.40	71.58	524	+1.25(+1.77%)
Apr 15, 2015	70.51	70.51	70.33	70.33	370	-0.26(-0.37%)
Apr 14, 2015	70.59	70.59	70.59	70.59	129	+0.14(+0.20%)
Apr 13, 2015	70.57	70.57	70.45	70.45	1,200	-0.18(-0.25%)
Apr 10, 2015	70.53	70.64	70.50	70.63	1,195	-0.36(-0.51%)
Apr 09, 2015	70.67	70.99	70.67	70.99	1,357	+0.77(+1.10%)
Apr 08, 2015	69.97	70.22	69.87	70.22	7,043	+1.44(+2.09%)
Apr 07, 2015	69.07	69.07	68.75	68.78	1,228	-0.29(-0.42%)
Apr 06, 2015	68.78	69.07	68.67	69.07	410	+0.86(+1.26%)
Apr 02, 2015	67.66	68.21	68.21	68.21	4,800	+0.70(+1.04%)
Apr 01, 2015	67.51	67.51	67.51	67.51	1,417	+0.39(+0.58%)
Mar 31, 2015	67.06	67.12	67.02	67.12	2,777	-0.48(-0.71%)
Mar 30, 2015	67.60	67.60	67.60	67.60	322	+0.52(+0.78%)
Mar 27, 2015	67.14	67.14	66.88	67.08	2,424	+0.08(+0.12%)
Mar 26, 2015	67.02	67.02	67.00	67.00	1,888	-0.25(-0.37%)
Mar 25, 2015	67.07	67.25	67.06	67.25	862	-0.41(-0.61%)
Mar 24, 2015	67.78	67.79	67.66	67.66	23,513	+0.14(+0.20%)
Mar 23, 2015	67.27	67.59	67.27	67.52	3,765	-0.31(-0.45%)
Mar 20, 2015	67.43	67.83	67.43	67.83	11,404	+0.90(+1.34%)
Mar 19, 2015	66.93	66.93	66.93	66.93	314	-0.68(-1.01%)
Mar 18, 2015	66.70	67.61	66.45	67.61	4,067	+1.29(+1.95%)
Mar 17, 2015	66.37	66.37	66.32	66.32	8,120	+0.04(+0.06%)
Mar 16, 2015	66.17	66.30	66.12	66.28	9,119	+0.76(+1.17%)
Mar 13, 2015	65.66	65.75	65.52	65.52	2,866	-0.68(-1.03%)
Mar 12, 2015	66.13	66.38	66.13	66.20	580	+0.71(+1.09%)
Mar 11, 2015	65.22	65.49	65.22	65.49	400	-1.02(-1.53%)
Mar 09, 2015	66.59	66.71	66.51	66.51	138	+0.10(+0.15%)
Mar 06, 2015	67.07	67.07	66.41	66.41	3,117	-0.88(-1.31%)
Mar 05, 2015	67.26	67.46	67.26	67.29	1,940	-0.05(-0.07%)
Mar 04, 2015	67.86	67.92	67.17	67.34	2,097	-0.58(-0.85%)
Mar 03, 2015	67.89	68.09	67.89	67.92	3,340	-0.59(-0.87%)
Mar 02, 2015	68.60	68.60	68.37	68.51	7,753	-0.10(-0.15%)
Feb 27, 2015	68.72	68.81	68.44	68.61	12,662	-0.25(-0.36%)
Feb 26, 2015	69.00	69.00	68.76	68.86	2,450	+0.05(+0.07%)
Feb 25, 2015	68.84	68.84	68.81	68.81	2,734	+0.00(+0.00%)
Feb 24, 2015	68.25	68.42	68.25	68.81	4,671	+0.72(+1.06%)
Feb 23, 2015	68.33	68.33	67.82	68.09	1,780	-0.34(-0.50%)
Feb 20, 2015	68.09	68.43	67.95	68.43	449	+0.32(+0.47%)
Feb 19, 2015	68.25	68.37	68.11	68.11	1,074	-0.21(-0.30%)
Feb 17, 2015	68.31	68.34	68.22	68.32	96	-0.20(-0.29%)
Feb 13, 2015	68.45	68.52	68.52	68.52	1,000	+0.98(+1.45%)
Feb 12, 2015	67.42	67.54	67.42	67.54	1,050	+0.96(+1.44%)
Feb 11, 2015	66.81	66.81	66.58	66.58	3,966	-0.61(-0.91%)
Feb 09, 2015	67.48	67.52	67.19	67.19	44	-0.31(-0.46%)
Feb 06, 2015	67.61	67.61	67.32	67.50	2,134	-0.77(-1.13%)
Feb 05, 2015	68.20	68.28	67.79	68.27	2,118	-0.21(-0.31%)
Feb 04, 2015	68.48	68.48	68.48	68.48	348	+1.00(+1.49%)
Feb 03, 2015	67.10	67.58	67.10	67.48	1,894	+0.56(+0.84%)
Feb 02, 2015	66.23	66.92	66.23	66.92	5,775	+1.35(+2.06%)
Jan 30, 2015	65.89	65.98	65.57	65.57	13,815	-1.06(-1.60%)
Jan 29, 2015	66.20	66.63	66.20	66.63	1,342	+0.36(+0.55%)
Jan 28, 2015	66.97	66.97	66.27	66.27	2,380	-0.80(-1.19%)
Jan 27, 2015	66.64	67.08	66.64	67.07	5,798	-0.11(-0.16%)
Jan 26, 2015	67.18	67.18	67.18	67.18	395	-0.11(-0.17%)
Jan 23, 2015	67.53	67.53	67.26	67.29	1,475	-0.24(-0.36%)
Jan 22, 2015	66.79	67.59	66.79	67.54	13,848	+0.93(+1.40%)
Jan 21, 2015	66.52	66.62	66.51	66.61	3,512	+1.23(+1.87%)
Jan 20, 2015	65.29	65.38	65.29	65.38	2,033	-0.23(-0.35%)
Jan 16, 2015	65.38	65.61	65.38	65.61	1,408	+0.17(+0.26%)
Jan 15, 2015	65.42	65.44	65.42	65.44	301	-0.29(-0.44%)
Jan 13, 2015	65.82	65.98	65.71	65.73	90	+0.76(+1.17%)
Jan 12, 2015	65.47	65.47	64.97	64.97	795	-0.44(-0.67%)
Jan 09, 2015	65.33	65.42	65.33	65.41	2,856	+0.00(+0.00%)
Jan 08, 2015	65.06	65.42	65.06	65.41	4,365	+0.82(+1.27%)
Jan 07, 2015	64.59	64.59	64.59	64.59	261	+1.15(+1.81%)
Jan 06, 2015	63.44	63.44	63.44	63.44	168	-0.65(-1.01%)
Jan 05, 2015	64.52	64.52	63.99	64.09	1,627	-0.80(-1.23%)

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.