Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	71.46	71.70	70.24	70.34	2,659	-1.11(-1.55%)
May 27, 2016		71.45	71.45	71.45	0	+1.25(+1.78%)
May 26, 2016	70.12	70.20	70.12	70.20	228	+0.25(+0.36%)
May 25, 2016	68.95	69.95	68.95	69.95	1,164	+2.58(+3.83%)
May 24, 2016	67.00	67.69	66.96	67.37	1,696	+0.92(+1.38%)
May 23, 2016	66.45	66.45	66.45	66.45	196	-0.04(-0.06%)
May 20, 2016	66.72	66.94	66.49	66.49	1,260	+0.01(+0.02%)
May 19, 2016	66.34	66.48	66.21	66.48	666	+0.13(+0.20%)
May 18, 2016	66.81	66.81	66.35	66.35	476	-0.83(-1.24%)
May 17, 2016	67.57	67.57	67.18	67.18	3,505	-1.40(-2.04%)
May 16, 2016	68.00	68.58	68.00	68.58	799	+0.73(+1.08%)
May 13, 2016	68.40	68.40	67.85	67.85	278	-1.95(-2.79%)
May 12, 2016	69.80	69.80	69.80	69.80	295	+0.00(+0.00%)
May 11, 2016	69.50	69.96	69.50	69.80	2,323	+0.25(+0.36%)
May 10, 2016	69.51	69.55	69.51	69.55	951	+0.90(+1.31%)
May 09, 2016	69.53	69.53	68.65	68.65	2,379	+1.35(+2.01%)
May 06, 2016	67.06	67.30	67.06	67.30	629	+0.00(+0.00%)
May 05, 2016	67.21	67.30	67.10	67.30	1,013	-0.27(-0.40%)
May 04, 2016	67.57	67.57	67.57	67.57	104	-1.05(-1.53%)
May 03, 2016	68.20	68.62	67.95	68.62	613	-1.85(-2.63%)
May 02, 2016	70.47	70.47	70.47	70.47	1,767	-0.71(-1.00%)
Apr 29, 2016	71.39	71.70	71.18	71.18	1,956	+3.78(+5.61%)
Apr 28, 2016	67.40	67.40	67.40	67.40	2,197	+0.57(+0.85%)
Apr 27, 2016	66.73	66.97	66.73	66.83	1,575	+0.83(+1.26%)
Apr 26, 2016	66.00	66.00	66.00	66.00	3,850	+1.00(+1.54%)
Apr 25, 2016	65.18	65.18	65.00	65.00	3,380	-0.85(-1.29%)
Apr 22, 2016	65.60	65.87	65.60	65.85	1,250	-0.15(-0.23%)
Apr 21, 2016	65.75	66.15	65.75	66.00	1,758	-3.05(-4.42%)
Apr 19, 2016		69.05	69.05	69.05	54	+1.05(+1.54%)
Apr 18, 2016	67.34	68.00	67.34	68.00	3,843	-0.10(-0.15%)
Apr 15, 2016	68.36	68.47	68.10	68.10	1,668	-0.73(-1.06%)
Apr 14, 2016	69.09	69.09	68.83	68.83	927	-0.04(-0.06%)
Apr 12, 2016		68.87	68.87	68.87	2,652	-0.85(-1.22%)
Apr 11, 2016	69.78	69.78	69.67	69.72	1,574	-0.81(-1.15%)
Apr 08, 2016	70.20	70.53	70.20	70.53	368	+1.89(+2.75%)
Apr 07, 2016	69.15	69.35	68.64	68.64	8,099	-1.83(-2.60%)
Apr 06, 2016	70.00	70.47	70.00	70.47	990	+0.97(+1.40%)
Apr 05, 2016	69.50	69.50	69.50	69.50	978	-0.94(-1.33%)
Apr 04, 2016	70.75	70.75	70.40	70.44	2,375	+0.05(+0.07%)
Apr 01, 2016	70.39	70.39	70.39	70.39	185	-0.71(-1.00%)
Mar 31, 2016	71.00	71.10	70.85	71.10	1,116	-0.65(-0.91%)
Mar 30, 2016	71.38	71.79	71.16	71.75	1,274	+1.88(+2.69%)
Mar 29, 2016	68.13	69.87	68.13	69.87	1,450	+0.28(+0.40%)
Mar 28, 2016	69.11	69.59	69.11	69.59	1,070	+0.29(+0.42%)
Mar 24, 2016		69.30	69.30	69.30	0	-0.28(-0.40%)
Mar 23, 2016	69.96	69.96	69.55	69.58	1,819	-0.64(-0.91%)
Mar 22, 2016	69.75	70.22	69.72	70.22	5,746	+0.37(+0.53%)
Mar 21, 2016	69.50	70.29	69.50	69.85	5,205	-0.73(-1.03%)
Mar 18, 2016	69.70	70.58	69.70	70.58	24,733	-0.77(-1.08%)
Mar 17, 2016	70.39	71.62	70.37	71.35	6,170	+2.55(+3.71%)
Mar 16, 2016	67.20	68.80	67.20	68.80	1,551	+1.51(+2.24%)
Mar 15, 2016	67.21	67.75	67.21	67.29	2,480	-0.70(-1.03%)
Mar 14, 2016	67.96	67.99	67.63	67.99	2,030	+0.40(+0.59%)
Mar 11, 2016	67.65	67.65	67.45	67.59	787	+2.44(+3.75%)
Mar 10, 2016	67.19	67.19	65.15	65.15	2,490	-1.05(-1.59%)
Mar 09, 2016	66.20	66.20	66.20	66.20	321	-0.01(-0.01%)
Mar 08, 2016	66.81	66.81	66.21	66.21	709	-1.49(-2.20%)
Mar 07, 2016	67.11	67.80	67.11	67.70	2,027	-0.95(-1.38%)
Mar 04, 2016	68.65	68.65	68.65	68.65	4,369	-0.25(-0.36%)
Mar 03, 2016	68.70	68.90	68.70	68.90	397	+0.60(+0.88%)
Mar 02, 2016	68.30	68.31	67.82	68.30	914	-1.08(-1.56%)
Mar 01, 2016	68.53	69.71	68.53	69.38	5,706	+1.78(+2.64%)
Feb 29, 2016	67.79	67.80	67.55	67.59	794	+0.22(+0.32%)
Feb 26, 2016	67.20	67.38	67.20	67.38	441	-0.42(-0.62%)
Feb 25, 2016	67.80	67.80	67.80	67.80	332	+1.15(+1.73%)
Feb 24, 2016	66.00	66.65	66.00	66.65	785	-1.37(-2.01%)
Feb 23, 2016	68.64	68.86	68.01	68.02	1,176	+1.26(+1.89%)
Feb 22, 2016	66.67	66.76	66.67	66.76	844	+1.01(+1.54%)
Feb 19, 2016	65.70	65.75	65.70	65.75	1,503	-0.25(-0.38%)
Feb 18, 2016	66.88	66.95	66.00	66.00	2,499	+0.11(+0.17%)
Feb 17, 2016	65.53	65.89	65.53	65.89	792	+1.05(+1.61%)
Feb 16, 2016	64.28	64.87	64.28	64.84	2,530	+2.82(+4.55%)
Feb 12, 2016		62.02	62.02	62.02	0	-2.13(-3.32%)
Feb 11, 2016	63.52	64.15	63.52	64.15	333	+0.42(+0.66%)
Feb 10, 2016	64.60	64.90	63.73	63.73	3,002	+0.92(+1.46%)
Feb 09, 2016	59.13	62.81	59.10	62.81	6,593	+6.66(+11.86%)
Feb 08, 2016	58.64	58.64	56.15	56.15	7,118	-6.64(-10.57%)
Feb 05, 2016	63.29	63.38	62.79	62.79	1,464	+0.24(+0.38%)
Feb 04, 2016	63.32	63.55	62.55	62.55	3,878	-1.33(-2.08%)
Feb 03, 2016	63.02	63.91	63.02	63.88	1,569	+1.06(+1.69%)
Feb 02, 2016	64.13	64.13	62.80	62.82	9,392	-2.40(-3.69%)
Feb 01, 2016	65.57	65.57	64.95	65.22	1,262	-0.12(-0.19%)
Jan 29, 2016	65.35	65.35	65.10	65.35	1,138	+1.35(+2.11%)
Jan 28, 2016	63.23	64.00	63.23	64.00	1,619	-0.05(-0.08%)
Jan 27, 2016	64.27	64.27	64.05	64.05	884	+0.35(+0.55%)
Jan 26, 2016	63.34	63.80	63.34	63.70	3,878	+0.77(+1.22%)
Jan 25, 2016	62.70	62.99	62.44	62.93	1,648	+0.55(+0.88%)
Jan 22, 2016	62.50	62.50	62.02	62.38	1,451	+1.28(+2.09%)
Jan 21, 2016	60.76	61.27	60.30	61.10	23,050	-1.25(-2.00%)
Jan 20, 2016	63.13	63.13	61.56	62.35	4,354	-1.77(-2.76%)
Jan 19, 2016	63.93	64.62	63.93	64.12	17,571	+4.87(+8.22%)
Jan 15, 2016		59.25	59.25	59.25	0	-5.55(-8.56%)
Jan 14, 2016	64.33	64.80	63.70	64.80	2,605	+0.78(+1.22%)
Jan 13, 2016	66.30	66.33	64.00	64.02	7,256	-1.43(-2.19%)
Jan 12, 2016	66.00	66.00	65.44	65.45	2,236	+1.19(+1.86%)
Jan 11, 2016	64.91	65.19	63.95	64.26	5,525	-1.11(-1.70%)
Jan 08, 2016	65.54	65.93	65.37	65.37	15,004	-0.74(-1.12%)
Jan 07, 2016	66.15	66.65	66.11	66.11	5,826	-1.54(-2.27%)
Jan 06, 2016	66.97	67.65	66.97	67.65	3,361	-0.48(-0.71%)
Jan 05, 2016	69.08	69.08	68.13	68.13	1,438	-1.42(-2.04%)
Jan 04, 2016	69.98	69.98	69.10	69.55	2,049	-0.78(-1.11%)
Dec 31, 2015		70.33	70.33	70.33	0	-0.40(-0.57%)
Dec 29, 2015		70.73	70.73	70.73	360	+0.38(+0.54%)
Dec 28, 2015	70.00	70.35	69.82	70.35	6,505	+0.35(+0.50%)
Dec 23, 2015		70.00	70.00	70.00	0	+0.48(+0.69%)
Dec 22, 2015	69.25	69.66	69.25	69.52	3,540	+0.52(+0.76%)
Dec 21, 2015	69.83	69.83	69.00	69.00	3,727	-0.45(-0.65%)
Dec 18, 2015	69.41	69.46	69.41	69.45	3,457	-0.65(-0.93%)
Dec 17, 2015	70.01	70.10	69.37	70.10	6,181	-0.40(-0.57%)
Dec 16, 2015	69.95	70.50	69.46	70.50	15,132	+4.10(+6.17%)
Dec 15, 2015	66.61	66.98	66.40	66.40	1,491	+0.65(+0.99%)
Dec 14, 2015	65.75	65.75	65.75	65.75	305	+1.02(+1.58%)
Dec 11, 2015	64.77	64.77	64.73	64.73	806	-1.60(-2.41%)
Dec 10, 2015	66.33	66.33	66.33	66.33	3,228	-0.12(-0.18%)
Dec 09, 2015	66.78	67.50	66.43	66.45	11,580	-0.55(-0.82%)
Dec 08, 2015	67.00	67.00	67.00	67.00	186	+0.66(+0.99%)
Dec 07, 2015	66.69	66.69	66.34	66.34	6,081	-0.46(-0.69%)
Dec 04, 2015	66.24	66.80	66.24	66.80	1,906	+0.22(+0.33%)
Dec 03, 2015	66.10	66.84	66.10	66.58	3,200	+1.19(+1.82%)
Dec 02, 2015	65.29	65.52	65.28	65.39	2,707	-0.03(-0.05%)
Dec 01, 2015	65.41	65.42	65.02	65.42	1,661	+0.32(+0.49%)
Nov 30, 2015	65.18	65.34	64.85	65.10	1,524	+0.98(+1.53%)
Nov 27, 2015	63.99	64.43	63.99	64.12	1,854	+1.44(+2.29%)
Nov 25, 2015		62.69	62.69	62.69	0	+0.64(+1.02%)
Nov 24, 2015	62.00	62.05	61.91	62.05	1,592	+0.45(+0.73%)
Nov 23, 2015	61.81	61.99	61.36	61.60	1,713	-0.26(-0.42%)
Nov 20, 2015	61.85	61.86	61.85	61.86	1,047	-0.19(-0.31%)
Nov 19, 2015	62.39	62.39	62.05	62.05	4,315	-0.35(-0.56%)
Nov 18, 2015	61.89	62.40	61.69	62.40	4,288	+0.46(+0.75%)
Nov 17, 2015	61.73	61.94	61.73	61.94	1,026	+0.08(+0.12%)
Nov 16, 2015	61.00	61.86	60.96	61.86	1,907	+1.76(+2.93%)
Nov 13, 2015	59.84	60.47	59.79	60.10	7,587	-0.78(-1.28%)
Nov 12, 2015	60.60	60.88	60.60	60.88	758	+0.37(+0.61%)
Nov 11, 2015	60.63	60.85	60.51	60.51	77,913	+0.26(+0.43%)
Nov 10, 2015	60.25	60.25	60.25	60.25	200	-0.13(-0.22%)
Nov 09, 2015	60.27	60.38	60.07	60.38	2,850	+0.29(+0.48%)
Nov 06, 2015	60.09	60.09	60.09	60.09	3,917	+0.07(+0.12%)
Nov 05, 2015	60.23	60.68	60.02	60.02	1,895	+3.23(+5.69%)
Nov 04, 2015	57.16	57.16	56.79	56.79	884	-1.95(-3.32%)
Nov 03, 2015	58.36	58.74	58.10	58.74	1,697	-0.63(-1.06%)
Nov 02, 2015	59.15	59.67	59.15	59.37	3,287	+1.07(+1.84%)
Oct 30, 2015	58.40	58.40	58.30	58.30	505	+0.50(+0.87%)
Oct 28, 2015		57.80	57.80	57.80	11	-0.62(-1.06%)
Oct 27, 2015	58.42	58.42	58.42	58.42	301	-0.04(-0.07%)
Oct 26, 2015	58.20	58.46	58.20	58.46	450	+0.90(+1.56%)
Oct 23, 2015	57.74	57.82	57.42	57.56	1,413	+0.25(+0.44%)
Oct 22, 2015	57.12	57.56	57.12	57.31	1,345	-0.54(-0.93%)
Oct 21, 2015	58.00	58.00	57.85	57.85	825	+0.29(+0.50%)
Oct 20, 2015	57.29	57.56	57.11	57.56	688	+0.66(+1.17%)
Oct 19, 2015	56.90	56.90	56.90	56.90	356	-0.12(-0.22%)
Oct 15, 2015		57.02	57.02	57.02	15	+0.77(+1.37%)
Oct 14, 2015	56.55	56.55	55.95	56.25	11,252	-0.31(-0.55%)
Oct 13, 2015	56.58	56.58	56.56	56.56	414	-0.01(-0.02%)
Oct 12, 2015	57.00	57.00	56.57	56.57	10,435	-1.12(-1.94%)
Oct 09, 2015	58.00	58.01	57.69	57.69	2,454	+0.84(+1.48%)
Oct 08, 2015	56.48	56.85	56.48	56.85	437	+1.35(+2.43%)
Oct 07, 2015	55.51	55.61	55.40	55.50	2,160	+1.05(+1.93%)
Oct 06, 2015	54.75	54.90	54.45	54.45	2,015	+0.66(+1.23%)
Oct 05, 2015	53.84	54.00	53.79	53.79	1,732	+0.64(+1.20%)
Oct 02, 2015	52.75	53.15	52.75	53.15	655	+0.91(+1.74%)
Oct 01, 2015	52.16	52.24	52.16	52.24	236	+0.78(+1.52%)
Sep 30, 2015	51.46	51.46	51.46	51.46	105	+0.57(+1.12%)
Sep 29, 2015	49.99	50.89	49.99	50.89	480	+1.79(+3.65%)
Sep 28, 2015	49.49	49.49	49.10	49.10	201	-1.45(-2.87%)
Sep 25, 2015	50.45	50.55	50.45	50.55	300	+0.58(+1.16%)
Sep 24, 2015	49.61	49.97	49.11	49.97	5,465	-0.97(-1.90%)
Sep 23, 2015	51.14	51.14	50.85	50.94	3,666	-0.22(-0.43%)
Sep 22, 2015	51.00	51.16	50.69	51.16	4,075	-1.23(-2.35%)
Sep 21, 2015	52.73	52.73	52.39	52.39	1,024	-0.92(-1.73%)
Sep 17, 2015		53.31	53.31	53.31	20	+0.08(+0.15%)
Sep 16, 2015	53.25	53.25	53.10	53.23	2,988	+0.00(+0.00%)
Sep 15, 2015	53.00	53.23	52.75	53.23	882	-0.60(-1.11%)
Sep 11, 2015		53.83	53.83	53.83	130	+0.00(+0.00%)
Sep 10, 2015	53.83	53.88	53.76	53.83	900	+0.50(+0.94%)
Sep 09, 2015	53.33	53.33	53.33	53.33	550	+0.35(+0.66%)
Sep 08, 2015	52.98	52.98	52.98	52.98	323	+0.83(+1.59%)
Sep 04, 2015		52.15	52.15	52.15	0	-1.81(-3.35%)
Sep 03, 2015	53.95	53.96	53.92	53.96	800	+1.35(+2.57%)
Sep 01, 2015		52.61	52.61	52.61	39	-1.19(-2.21%)
Aug 31, 2015	53.73	53.80	53.73	53.80	851	-0.27(-0.50%)
Aug 28, 2015	53.50	54.07	53.50	54.07	6,106	-0.28(-0.52%)
Aug 27, 2015	53.62	54.49	53.62	54.35	6,058	+1.15(+2.16%)
Aug 26, 2015	54.11	54.11	52.86	53.20	2,195	+1.21(+2.33%)
Aug 25, 2015	53.75	53.75	51.99	51.99	2,775	+2.29(+4.61%)
Aug 24, 2015	49.15	51.34	49.15	49.70	15,623	-0.66(-1.32%)
Aug 21, 2015	52.10	52.10	50.35	50.36	4,443	-2.86(-5.37%)
Aug 20, 2015	54.33	54.33	52.86	53.22	1,274	-4.53(-7.84%)
Aug 19, 2015	57.00	57.75	57.00	57.75	2,302	+0.85(+1.49%)
Aug 18, 2015	56.36	56.90	56.36	56.90	600	+0.68(+1.21%)
Aug 17, 2015	55.61	56.22	55.61	56.22	655	-0.31(-0.55%)
Aug 14, 2015	56.40	56.53	56.40	56.53	327	+0.97(+1.75%)
Aug 13, 2015	55.56	55.61	55.56	55.56	619	+0.26(+0.47%)
Aug 12, 2015	55.25	55.30	54.63	55.30	4,728	-0.44(-0.79%)
Aug 11, 2015	55.69	55.74	55.38	55.74	2,642	-0.62(-1.10%)
Aug 10, 2015	55.71	56.36	55.71	56.36	1,587	+1.15(+2.08%)
Aug 07, 2015	54.72	55.21	54.65	55.21	6,243	-1.39(-2.46%)
Aug 05, 2015		56.60	56.60	56.60	32	+0.02(+0.04%)
Aug 04, 2015	56.83	56.83	56.58	56.58	703	+0.00(+0.00%)
Aug 03, 2015	56.71	56.75	56.50	56.58	3,612	+1.92(+3.51%)
Jul 31, 2015	54.76	54.76	54.66	54.66	257	+0.51(+0.94%)
Jul 30, 2015	53.95	54.24	53.95	54.15	16,838	-2.46(-4.35%)
Jul 29, 2015	56.70	56.70	56.61	56.61	5,100	-0.16(-0.28%)
Jul 28, 2015	56.39	56.77	56.22	56.77	1,942	+0.06(+0.11%)
Jul 27, 2015	56.71	56.71	56.71	56.71	10,427	-0.68(-1.18%)
Jul 24, 2015	57.52	57.75	57.39	57.39	1,082	+1.10(+1.95%)
Jul 23, 2015	56.53	56.76	56.29	56.29	2,348	-0.11(-0.20%)
Jul 22, 2015	56.17	56.40	56.17	56.40	1,102	+1.58(+2.88%)
Jul 21, 2015	54.82	54.82	54.82	54.82	340	-0.20(-0.36%)
Jul 20, 2015	55.02	55.02	55.02	55.02	274	-0.14(-0.25%)
Jul 16, 2015		55.16	55.16	55.16	79	+0.64(+1.17%)
Jul 14, 2015		54.52	54.52	54.52	149	+0.08(+0.15%)
Jul 13, 2015	54.32	54.44	54.21	54.44	3,277	+0.54(+1.00%)
Jul 10, 2015	53.77	54.13	53.58	53.90	9,550	+3.28(+6.48%)
Jul 09, 2015	50.81	50.81	50.52	50.62	5,355	+1.37(+2.78%)
Jul 08, 2015	49.73	49.73	49.25	49.25	1,494	-0.52(-1.04%)
Jul 07, 2015	49.60	49.77	48.59	49.77	4,150	-0.46(-0.92%)
Jul 06, 2015	49.89	50.53	49.89	50.23	714	-1.01(-1.97%)
Jul 02, 2015		51.24	51.24	51.24	0	-0.57(-1.10%)
Jul 01, 2015	51.81	51.81	51.81	51.81	218	+2.05(+4.12%)
Jun 30, 2015	49.93	49.93	49.76	49.76	207	+0.11(+0.22%)
Jun 29, 2015	50.07	50.16	49.53	49.65	854	-1.15(-2.26%)
Jun 26, 2015	50.77	51.03	50.27	50.80	1,013	+1.20(+2.42%)
Jun 24, 2015		49.60	49.60	49.60	79	-0.87(-1.72%)
Jun 23, 2015	50.24	50.47	50.15	50.47	4,469	-0.11(-0.22%)
Jun 22, 2015	50.22	50.58	50.22	50.58	2,120	+1.74(+3.56%)
Jun 19, 2015	49.07	49.07	48.84	48.84	1,460	-0.99(-1.99%)
Jun 18, 2015	49.34	50.36	49.34	49.83	2,224	+1.33(+2.74%)
Jun 17, 2015	48.13	48.50	47.95	48.50	7,030	-0.63(-1.28%)
Jun 16, 2015	48.83	49.13	48.81	49.13	1,334	+1.48(+3.11%)
Jun 15, 2015	47.70	47.96	47.65	47.65	2,416	-1.67(-3.39%)
Jun 12, 2015	49.15	49.70	49.15	49.32	3,950	+0.07(+0.14%)
Jun 11, 2015	49.32	49.32	49.25	49.25	865	-1.00(-1.99%)
Jun 10, 2015	49.76	50.25	49.76	50.25	3,400	+2.14(+4.45%)
Jun 09, 2015	48.18	48.38	48.11	48.11	3,101	-0.34(-0.70%)
Jun 08, 2015	48.92	48.92	48.16	48.45	8,576	-0.55(-1.12%)
Jun 05, 2015	48.58	49.00	48.08	49.00	2,149	-0.33(-0.67%)
Jun 04, 2015	49.60	50.07	49.33	49.33	27,765	-1.23(-2.43%)
Jun 03, 2015	50.43	50.56	50.37	50.56	881	+1.32(+2.68%)
Jun 02, 2015	49.05	49.32	49.05	49.24	1,344	+0.85(+1.76%)

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.