Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	46.21	46.21	46.21	46.21	118	+0.34(+0.74%)
Apr 28, 2016	45.55	45.87	45.55	45.87	359	+0.41(+0.89%)
Apr 26, 2016	45.76	45.76	45.47	45.47	74	-0.95(-2.05%)
Apr 25, 2016	46.42	46.42	46.42	46.42	107	+0.41(+0.88%)
Apr 22, 2016	46.01	46.01	46.01	46.01	106	-0.01(-0.02%)
Apr 21, 2016	46.05	46.11	46.02	46.02	1,654	+0.28(+0.61%)
Apr 20, 2016	45.55	46.09	45.55	45.74	1,496	-0.24(-0.53%)
Apr 19, 2016	45.98	45.98	45.98	45.98	396	-0.60(-1.28%)
Apr 14, 2016	46.52	46.58	46.38	46.58	246	+0.13(+0.28%)
Apr 13, 2016	46.45	46.45	46.45	46.45	214	-1.15(-2.42%)
Apr 12, 2016	48.03	48.03	47.23	47.60	815	-0.17(-0.36%)
Apr 11, 2016	47.76	47.77	47.61	47.77	604	-0.27(-0.57%)
Apr 07, 2016	47.80	48.04	48.04	48.04	530	+0.45(+0.95%)
Apr 06, 2016	47.96	47.96	47.42	47.59	2,097	-0.14(-0.30%)
Apr 05, 2016	47.62	47.73	47.62	47.73	1,540	+0.75(+1.60%)
Apr 04, 2016	47.16	47.16	46.98	46.98	668	+0.06(+0.13%)
Mar 30, 2016	47.41	47.41	46.73	46.92	144	-0.71(-1.50%)
Mar 29, 2016	47.53	47.67	47.50	47.63	3,890	-0.46(-0.96%)
Mar 28, 2016	48.45	48.45	48.09	48.09	445	-0.57(-1.17%)
Mar 24, 2016	48.83	48.66	48.66	48.66	954	+0.92(+1.92%)
Mar 22, 2016	47.75	47.75	47.75	47.74	283	+0.20(+0.41%)
Mar 21, 2016	47.87	47.87	47.55	47.55	851	-0.10(-0.20%)
Mar 18, 2016	48.05	48.05	47.62	47.64	1,892	-1.19(-2.43%)
Mar 17, 2016	48.83	48.83	48.83	48.83	108	-0.21(-0.42%)
Mar 15, 2016	49.01	49.04	49.01	49.04	1	+0.65(+1.34%)
Mar 11, 2016	48.81	48.81	48.39	48.39	1	-1.09(-2.21%)
Mar 10, 2016	48.95	49.48	48.93	49.48	13,080	+0.76(+1.56%)
Mar 09, 2016	48.74	48.74	48.72	48.72	279	-0.28(-0.58%)
Mar 08, 2016	48.99	49.00	48.99	49.00	311	+0.75(+1.55%)
Mar 07, 2016	48.52	48.53	47.97	48.25	1,680	-0.69(-1.42%)
Mar 03, 2016	49.38	49.51	48.95	48.95	115	-0.71(-1.42%)
Mar 02, 2016	49.65	49.65	49.65	49.65	208	-0.59(-1.18%)
Mar 01, 2016	50.25	50.25	50.25	50.25	506	-0.45(-0.89%)
Feb 29, 2016	50.70	50.70	50.70	50.70	221	+0.10(+0.20%)
Feb 26, 2016	50.63	50.91	50.40	50.60	4,557	-0.63(-1.23%)
Feb 25, 2016	51.34	51.34	51.23	51.23	800	-0.11(-0.22%)
Feb 24, 2016	52.13	52.14	51.34	51.34	3,128	-0.39(-0.75%)
Feb 23, 2016	51.73	51.73	51.73	51.73	426	+0.08(+0.16%)
Feb 22, 2016	51.64	51.64	51.64	51.64	690	-0.67(-1.28%)
Feb 19, 2016	52.31	52.31	52.31	52.31	233	-0.13(-0.25%)
Feb 18, 2016	52.20	52.50	52.20	52.44	3,341	-0.01(-0.02%)
Feb 17, 2016	52.36	52.48	52.11	52.45	3,352	-0.35(-0.66%)
Feb 16, 2016	53.19	53.19	52.80	52.80	694	-1.33(-2.46%)
Feb 12, 2016	54.70	54.13	54.13	54.13	848	-1.29(-2.33%)
Feb 11, 2016	55.04	55.53	55.04	55.42	618	+1.08(+1.98%)
Feb 10, 2016	53.90	54.35	53.83	54.35	1,304	-0.07(-0.12%)
Feb 09, 2016	54.97	54.97	54.97	54.41	977	+0.37(+0.69%)
Feb 08, 2016	54.67	54.67	53.69	54.04	3,339	+0.66(+1.23%)
Feb 05, 2016	52.81	53.42	52.79	53.39	1,061	+1.07(+2.04%)
Feb 04, 2016	51.89	52.32	51.86	52.32	510	-0.25(-0.48%)
Feb 03, 2016	53.09	53.26	52.58	52.58	531	-0.31(-0.58%)
Feb 02, 2016	52.59	52.88	52.59	52.88	2,709	+1.48(+2.88%)
Feb 01, 2016	51.99	52.09	51.41	51.41	1,259	-0.56(-1.07%)
Jan 29, 2016	52.27	52.27	51.96	51.96	1,056	-1.14(-2.15%)
Jan 28, 2016	53.38	53.38	52.99	53.10	888	+0.09(+0.16%)
Jan 26, 2016	52.76	53.02	52.76	53.02	1	-0.48(-0.90%)
Jan 25, 2016	53.20	53.51	52.81	53.50	18,482	+0.06(+0.11%)
Jan 22, 2016	53.28	53.48	52.99	53.44	1,682	-0.17(-0.32%)
Jan 21, 2016	54.26	54.26	53.61	53.61	1,575	-0.29(-0.53%)
Jan 20, 2016	54.77	55.85	53.85	53.90	3,568	+0.02(+0.04%)
Jan 19, 2016	53.83	54.86	53.42	53.88	7,416	+0.01(+0.02%)
Jan 15, 2016	54.23	53.87	53.87	53.87	5,619	+0.93(+1.76%)
Jan 14, 2016	53.28	53.42	52.93	52.93	907	-0.82(-1.53%)
Jan 13, 2016	52.55	54.37	52.55	53.75	4,257	+1.04(+1.97%)
Jan 12, 2016	52.42	52.97	52.42	52.72	1,130	-0.08(-0.16%)
Jan 11, 2016	52.19	53.22	52.19	52.80	19,357	+0.66(+1.27%)
Jan 08, 2016	50.93	52.25	50.93	52.14	4,141	+1.13(+2.21%)
Jan 07, 2016	51.19	51.21	50.74	51.02	3,712	+0.51(+1.00%)
Jan 06, 2016	50.30	50.51	49.90	50.51	1,696	+0.98(+1.98%)
Jan 05, 2016	49.61	49.97	49.53	49.53	4,856	-0.45(-0.91%)
Jan 04, 2016	49.70	50.12	49.70	49.98	821	+1.16(+2.38%)
Dec 31, 2015	48.36	48.82	48.82	48.82	1,484	+1.16(+2.43%)
Dec 29, 2015	47.73	47.93	47.66	47.66	90	-0.37(-0.76%)
Dec 23, 2015	48.43	48.43	48.03	48.03	63	-1.44(-2.90%)
Dec 22, 2015	49.47	49.47	49.47	49.47	317	-0.08(-0.17%)
Dec 18, 2015	49.35	49.55	49.35	49.55	31	+0.88(+1.80%)
Dec 17, 2015	48.83	48.85	48.64	48.67	1,526	-0.84(-1.70%)
Dec 14, 2015	49.17	49.51	49.12	49.51	7	+0.37(+0.75%)
Dec 11, 2015	48.72	49.19	48.72	49.14	3,299	+0.97(+2.00%)
Dec 10, 2015	48.18	48.18	48.18	48.18	522	-0.56(-1.15%)
Dec 09, 2015	47.90	48.80	47.90	48.74	424	+1.09(+2.29%)
Dec 08, 2015	47.84	47.84	47.64	47.65	6,945	+0.66(+1.40%)
Dec 04, 2015	46.89	46.99	46.74	46.99	39	+0.47(+1.01%)
Dec 03, 2015	46.52	46.52	46.52	46.52	366	-0.02(-0.04%)
Dec 02, 2015	46.17	46.54	46.17	46.54	329	-0.15(-0.33%)
Nov 25, 2015	46.58	46.70	46.46	46.70	8	-1.13(-2.36%)
Nov 19, 2015	47.52	47.82	47.82	47.82	2,544	+0.13(+0.28%)
Nov 18, 2015	47.79	47.79	47.58	47.69	3,605	-0.79(-1.63%)
Nov 16, 2015	48.64	48.71	48.48	48.48	78	+1.03(+2.17%)
Nov 11, 2015	47.26	47.46	47.26	47.46	84	+0.06(+0.12%)
Nov 10, 2015	47.20	47.53	47.20	47.40	1,007	+0.91(+1.97%)
Nov 06, 2015	46.88	46.88	46.48	46.48	31	-0.16(-0.34%)
Nov 05, 2015	47.21	47.21	46.64	46.64	1,711	-0.13(-0.28%)
Nov 04, 2015	46.93	46.93	46.75	46.78	3,205	+0.42(+0.92%)
Nov 03, 2015	46.74	46.81	46.35	46.35	8,091	-1.16(-2.44%)
Oct 29, 2015	47.66	47.66	47.51	47.51	144	-0.08(-0.17%)
Oct 28, 2015	47.59	47.59	47.59	47.59	710	-0.89(-1.84%)
Oct 27, 2015	48.56	48.88	48.48	48.48	1,028	+0.46(+0.96%)
Oct 26, 2015	48.18	48.18	48.02	48.02	440	-0.34(-0.70%)
Oct 22, 2015	48.12	48.68	48.12	48.36	92	-0.41(-0.83%)
Oct 21, 2015	48.55	48.85	48.55	48.77	743	+0.27(+0.56%)
Oct 19, 2015	48.28	48.49	48.28	48.49	26	+0.27(+0.57%)
Oct 16, 2015	48.22	48.22	48.22	48.22	159	-0.75(-1.54%)
Oct 15, 2015	49.01	49.32	48.97	48.97	1,885	+0.68(+1.40%)
Oct 13, 2015	48.17	48.29	48.17	48.30	21	+0.05(+0.10%)
Oct 12, 2015	48.34	48.34	48.25	48.25	2,545	-0.09(-0.18%)
Oct 09, 2015	47.97	48.33	47.97	48.33	414	-0.32(-0.66%)
Oct 08, 2015	48.65	48.65	48.65	48.65	127	-0.39(-0.79%)
Oct 07, 2015	49.36	49.37	49.04	49.04	743	-0.92(-1.85%)
Oct 06, 2015	49.26	49.96	49.13	49.96	4,410	+0.41(+0.84%)
Oct 05, 2015	50.57	50.57	49.50	49.55	2,451	-1.30(-2.56%)
Oct 02, 2015	51.87	52.06	50.85	50.85	7,316	-0.83(-1.61%)
Oct 01, 2015	51.21	51.87	51.14	51.68	782	+0.26(+0.51%)
Sep 30, 2015	51.66	51.66	51.37	51.42	2,109	-0.55(-1.05%)
Sep 29, 2015	51.37	52.14	51.37	51.96	1,425	+0.67(+1.30%)
Sep 28, 2015	50.68	51.30	50.68	51.30	9,421	+1.11(+2.21%)
Sep 25, 2015	49.80	50.26	49.80	50.19	3,499	-0.20(-0.41%)
Sep 24, 2015	50.69	50.69	50.16	50.39	4,738	+0.11(+0.22%)
Sep 23, 2015	50.08	50.28	50.08	50.28	817	+0.04(+0.08%)
Sep 22, 2015	49.70	50.42	49.70	50.24	12,574	+0.99(+2.00%)
Sep 21, 2015	49.26	49.26	49.26	49.26	272	+0.83(+1.71%)
Sep 17, 2015	49.16	49.16	48.33	48.43	176	-0.37(-0.75%)
Sep 16, 2015	49.38	49.38	48.79	48.79	1,599	-0.74(-1.50%)
Sep 15, 2015	49.86	49.86	49.40	49.54	3,962	-0.42(-0.83%)
Sep 14, 2015	49.65	49.95	49.65	49.95	987	+0.51(+1.03%)
Sep 11, 2015	50.03	50.12	49.45	49.45	21,747	-0.57(-1.14%)
Sep 09, 2015	49.79	50.02	50.02	50.02	318	+0.51(+1.02%)
Sep 08, 2015	49.51	49.51	49.51	49.51	556	-0.91(-1.80%)
Sep 04, 2015	50.27	50.42	50.42	50.42	954	+0.86(+1.73%)
Sep 03, 2015	49.60	49.60	49.56	49.56	712	-1.13(-2.23%)
Sep 02, 2015	50.72	50.72	50.69	50.69	213	-0.24(-0.47%)
Sep 01, 2015	50.44	50.93	50.44	50.93	4,419	+1.41(+2.86%)
Aug 31, 2015	49.35	49.51	49.35	49.51	2,895	+0.08(+0.15%)
Aug 28, 2015	50.09	50.09	49.44	49.44	1,587	-0.92(-1.84%)
Aug 27, 2015	50.28	50.55	50.17	50.36	3,436	-0.90(-1.75%)
Aug 26, 2015	50.85	51.87	50.85	51.26	5,670	-0.33(-0.64%)
Aug 25, 2015	49.08	51.59	49.08	51.59	3,168	+0.67(+1.32%)
Aug 24, 2015	75.78	75.78	54.57	50.92	21,596	+1.88(+3.83%)
Aug 21, 2015	49.81	49.90	49.04	49.04	6,993	+0.23(+0.47%)
Aug 20, 2015	48.14	48.81	48.14	48.81	2,667	+1.22(+2.57%)
Aug 19, 2015	47.65	48.03	47.59	47.59	1,262	-0.02(-0.04%)
Aug 17, 2015	47.60	47.61	47.61	47.61	12,088	+0.14(+0.29%)
Aug 14, 2015	47.67	47.67	47.47	47.47	5,262	-0.56(-1.17%)
Aug 13, 2015	48.00	48.03	48.00	48.03	420	+0.11(+0.24%)
Aug 12, 2015	48.03	48.24	47.92	47.92	318	+0.12(+0.26%)
Aug 11, 2015	47.79	47.79	47.79	47.79	1,150	-0.07(-0.14%)
Aug 07, 2015	47.86	47.86	47.86	47.86	9	+0.05(+0.10%)
Aug 06, 2015	48.03	48.03	47.81	47.81	216	+0.71(+1.50%)
Aug 05, 2015	47.15	47.15	46.81	47.11	318	-0.99(-2.06%)
Aug 04, 2015	48.10	48.10	48.10	48.10	106	+0.91(+1.94%)
Aug 03, 2015	47.18	47.18	47.18	47.18	167	-0.10(-0.21%)
Jul 31, 2015	47.19	47.28	47.19	47.28	556	+0.05(+0.11%)
Jul 30, 2015	47.68	47.68	47.23	47.23	690	-0.55(-1.14%)
Jul 29, 2015	47.79	47.79	47.78	47.78	216	-0.75(-1.55%)
Jul 28, 2015	48.24	48.53	48.24	48.53	212	+0.33(+0.68%)
Jul 27, 2015	47.73	48.20	47.73	48.20	965	+0.49(+1.03%)
Jul 24, 2015	47.64	47.79	47.64	47.71	968	+0.66(+1.40%)
Jul 22, 2015	46.99	47.05	46.80	47.05	53	+0.67(+1.44%)
Jul 21, 2015	46.47	46.47	46.38	46.38	2,954	-0.28(-0.61%)
Jul 20, 2015	46.53	46.66	46.53	46.66	827	+0.03(+0.06%)
Jul 17, 2015	46.38	46.63	46.38	46.63	673	+0.42(+0.92%)
Jul 16, 2015	46.24	46.24	46.21	46.21	927	-0.51(-1.09%)
Jul 15, 2015	46.24	46.72	46.24	46.72	1,401	+0.37(+0.79%)
Jul 14, 2015	46.35	46.35	46.35	46.35	185	-1.20(-2.53%)
Jul 09, 2015	47.52	47.56	47.52	47.56	42	-0.24(-0.50%)
Jul 08, 2015	47.51	47.79	47.51	47.79	725	+0.39(+0.82%)
Jul 07, 2015	47.62	47.63	47.39	47.41	1,402	+0.45(+0.96%)
Jul 02, 2015	46.79	46.96	46.79	46.96	37	-0.11(-0.24%)
Jun 29, 2015	46.14	47.07	46.14	47.07	53	+1.25(+2.72%)
Jun 25, 2015	45.82	45.82	45.82	45.82	50	-0.14(-0.31%)
Jun 24, 2015	45.55	45.97	45.55	45.97	619	+0.63(+1.39%)
Jun 23, 2015	45.33	45.33	45.33	45.33	318	-0.45(-0.99%)
Jun 22, 2015	45.79	45.79	45.79	45.79	318	-0.33(-0.71%)
Jun 18, 2015	46.13	46.13	45.83	46.11	21	-0.22(-0.48%)
Jun 17, 2015	46.32	46.33	46.32	46.33	742	-0.21(-0.45%)
Jun 15, 2015	46.88	46.54	46.54	46.54	742	+0.15(+0.33%)
Jun 12, 2015	46.03	46.63	46.03	46.39	413	-0.24(-0.51%)
Jun 11, 2015	46.63	46.63	46.63	46.63	1,749	+0.21(+0.46%)
Jun 10, 2015	46.68	46.68	46.42	46.42	1,362	-0.74(-1.56%)
Jun 09, 2015	47.15	47.15	47.15	47.15	106	-0.12(-0.26%)
Jun 01, 2015	47.28	47.28	47.27	47.28	79	+0.06(+0.12%)
May 28, 2015	47.41	47.22	47.22	47.22	1,060	-0.28(-0.60%)
May 27, 2015	47.62	47.62	47.50	47.50	1,747	+0.34(+0.72%)
May 21, 2015	46.98	47.16	46.98	47.16	33	+0.27(+0.58%)
May 20, 2015	46.89	46.89	46.89	46.89	212	-0.02(-0.03%)
May 19, 2015	47.19	47.20	46.91	46.91	2,866	-0.29(-0.62%)
May 18, 2015	47.26	47.26	47.19	47.20	1,428	-0.50(-1.05%)
May 15, 2015	47.65	47.71	47.65	47.70	886	+0.22(+0.46%)
May 14, 2015	47.48	47.48	47.48	47.48	956	-0.23(-0.47%)
May 12, 2015	48.15	47.71	47.71	47.71	530	+0.12(+0.26%)
May 11, 2015	47.29	47.59	47.29	47.59	275	-0.19(-0.39%)
May 08, 2015	47.47	47.78	47.47	47.78	424	-0.41(-0.86%)
May 07, 2015	48.17	48.19	48.17	48.19	705	-0.38(-0.78%)

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.