Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	52.43	52.43	52.16	52.16	4,875	-0.38(-0.73%)
Mar 30, 2016	52.63	52.63	52.48	52.54	11,580	+0.70(+1.35%)
Mar 29, 2016	51.52	51.84	51.31	51.84	2,247	+0.31(+0.61%)
Mar 28, 2016	51.53	51.53	51.53	51.53	378	+0.26(+0.51%)
Mar 24, 2016	51.22	51.26	51.26	51.26	1,229	-0.41(-0.80%)
Mar 23, 2016	52.12	52.12	51.55	51.68	996	-0.59(-1.12%)
Mar 22, 2016	52.04	52.38	51.98	52.26	26,047	-0.01(-0.03%)
Mar 21, 2016	52.27	52.40	52.04	52.28	79,174	+0.05(+0.09%)
Mar 18, 2016	52.39	52.39	52.11	52.23	10,300	+0.01(+0.02%)
Mar 17, 2016	52.01	52.28	51.88	52.22	6,390	+0.89(+1.74%)
Mar 16, 2016	51.07	51.33	50.88	51.33	4,935	+0.50(+0.98%)
Mar 15, 2016	51.14	51.14	50.80	50.83	90,495	-0.70(-1.35%)
Mar 14, 2016	51.65	51.65	51.47	51.53	3,908	+0.20(+0.39%)
Mar 11, 2016	51.12	51.39	51.12	51.32	1,238	+0.96(+1.90%)
Mar 10, 2016	50.92	50.92	50.09	50.37	2,433	-0.03(-0.06%)
Mar 09, 2016	50.66	50.66	50.40	50.40	526	+0.08(+0.16%)
Mar 08, 2016	50.63	50.78	50.30	50.32	76,282	-0.30(-0.60%)
Mar 07, 2016	50.69	50.69	50.62	50.62	801	-0.35(-0.69%)
Mar 04, 2016	51.07	51.07	50.96	50.98	6,108	+0.77(+1.53%)
Mar 03, 2016	49.84	50.21	49.84	50.21	2,509	+0.85(+1.72%)
Mar 01, 2016	48.81	49.37	48.81	49.36	107	+0.85(+1.76%)
Feb 26, 2016	48.94	48.94	48.50	48.51	139	+0.82(+1.72%)
Feb 24, 2016	47.69	47.69	47.69	47.69	291	-0.62(-1.29%)
Feb 23, 2016	48.18	48.34	48.16	48.31	1,347	-0.53(-1.08%)
Feb 22, 2016	48.73	49.13	48.73	48.84	2,079	+0.81(+1.69%)
Feb 19, 2016	48.01	48.02	48.01	48.02	1,375	-0.45(-0.93%)
Feb 18, 2016	48.51	48.51	48.47	48.47	866	-0.02(-0.04%)
Feb 17, 2016	48.12	48.69	48.12	48.49	3,945	+0.92(+1.93%)
Feb 16, 2016	47.28	47.74	47.28	47.58	1,496	+1.04(+2.23%)
Feb 12, 2016	45.97	46.54	46.54	46.54	50,012	+0.76(+1.66%)
Feb 11, 2016	45.78	45.78	45.78	45.78	849	-0.64(-1.38%)
Feb 10, 2016	46.60	46.85	46.42	46.42	3,326	+0.06(+0.12%)
Feb 09, 2016	46.05	46.68	46.05	46.36	1,732	-0.06(-0.14%)
Feb 08, 2016	46.83	46.83	46.39	46.43	4,386	-1.31(-2.75%)
Feb 05, 2016	48.26	48.26	47.63	47.74	4,494	-0.50(-1.03%)
Feb 04, 2016	48.40	48.40	48.13	48.23	1,554	+0.19(+0.39%)
Feb 03, 2016	48.01	48.19	48.01	48.05	1,615	+0.33(+0.70%)
Feb 02, 2016	48.30	48.30	47.71	47.71	2,436	-1.36(-2.77%)
Feb 01, 2016	48.42	49.07	48.42	49.07	2,395	+0.58(+1.20%)
Jan 29, 2016	48.06	48.51	48.06	48.49	1,057	+0.59(+1.23%)
Jan 28, 2016	47.94	47.96	47.90	47.90	3,963	+0.41(+0.87%)
Jan 27, 2016	48.13	49.02	47.49	47.49	2,098	-0.44(-0.92%)
Jan 26, 2016	47.93	47.93	47.93	47.93	302	+0.43(+0.90%)
Jan 25, 2016	47.88	47.88	47.49	47.50	4,471	-0.39(-0.81%)
Jan 22, 2016	47.79	48.12	47.79	47.89	1,175	+1.08(+2.32%)
Jan 21, 2016	46.63	47.08	46.63	46.81	1,728	+1.00(+2.19%)
Jan 20, 2016	46.39	46.72	45.76	45.81	6,802	-1.64(-3.46%)
Jan 19, 2016	47.89	47.89	47.45	47.45	2,592	+0.05(+0.11%)
Jan 15, 2016	47.59	47.39	47.39	47.39	2,099	-1.50(-3.06%)
Jan 14, 2016	48.54	48.89	48.54	48.89	2,638	+0.53(+1.10%)
Jan 13, 2016	49.63	49.63	47.98	48.36	7,482	-0.92(-1.86%)
Jan 12, 2016	49.28	49.28	48.90	49.28	28,681	+0.48(+0.99%)
Jan 11, 2016	49.17	49.17	48.80	48.80	649	-0.34(-0.68%)
Jan 08, 2016	48.99	49.17	48.99	49.13	1,823	-0.34(-0.68%)
Jan 07, 2016	49.60	49.94	49.15	49.47	2,719	-0.92(-1.82%)
Jan 06, 2016	51.30	51.30	50.39	50.39	4,740	-0.87(-1.71%)
Jan 05, 2016	51.17	51.26	51.10	51.26	8,530	-1.11(-2.11%)
Dec 31, 2015	52.72	52.72	52.37	52.37	114	-0.62(-1.18%)
Dec 30, 2015	52.88	53.11	52.71	52.99	3,168	-0.04(-0.07%)
Dec 29, 2015	53.12	53.12	52.97	53.03	1,181	+0.57(+1.10%)
Dec 28, 2015	52.83	52.83	52.45	52.45	1,541	-0.46(-0.87%)
Dec 24, 2015	52.73	52.91	52.91	52.91	38,898	-0.06(-0.11%)
Dec 23, 2015	52.73	52.97	52.73	52.97	529	+0.77(+1.47%)
Dec 22, 2015	51.66	52.20	51.66	52.20	3,839	+0.35(+0.67%)
Dec 18, 2015	51.79	51.85	51.79	51.85	249	-0.69(-1.30%)
Dec 17, 2015	52.15	52.54	52.15	52.54	523	+0.15(+0.29%)
Dec 16, 2015	52.72	52.72	52.21	52.38	4,896	+0.59(+1.14%)
Dec 15, 2015	51.95	51.95	51.80	51.80	1,519	+0.64(+1.24%)
Dec 14, 2015	50.82	51.21	50.82	51.16	922	-0.24(-0.46%)
Dec 11, 2015	51.40	51.40	51.40	51.40	783	-0.78(-1.49%)
Dec 10, 2015	52.25	52.50	52.17	52.17	671	-0.01(-0.03%)
Dec 09, 2015	52.87	52.92	51.89	52.19	8,323	-0.16(-0.30%)
Dec 08, 2015	52.35	52.35	52.34	52.34	854	-0.49(-0.93%)
Dec 07, 2015	53.29	53.32	52.83	52.83	1,153	-0.48(-0.91%)
Dec 04, 2015	52.88	53.32	52.88	53.32	7,880	+0.52(+0.99%)
Dec 03, 2015	53.75	53.75	52.79	52.79	829	-0.78(-1.46%)
Dec 02, 2015	53.88	53.88	53.56	53.58	5,004	-0.49(-0.91%)
Dec 01, 2015	54.10	54.20	53.88	54.07	56,371	+0.41(+0.77%)
Nov 30, 2015	53.83	53.87	53.64	53.66	12,070	-0.09(-0.16%)
Nov 27, 2015	53.95	53.96	53.74	53.74	27,192	-0.30(-0.55%)
Nov 25, 2015	54.00	54.04	54.04	54.04	5,338	+0.01(+0.01%)
Nov 24, 2015	53.26	54.04	53.26	54.03	48,049	+0.06(+0.10%)
Nov 23, 2015	53.87	53.98	53.78	53.98	2,238	-0.01(-0.01%)
Nov 20, 2015	54.57	54.57	53.99	53.99	6,786	-0.08(-0.15%)
Nov 19, 2015	54.05	54.21	53.99	54.07	62,475	+0.14(+0.25%)
Nov 18, 2015	53.80	53.93	53.56	53.93	9,834	+0.61(+1.15%)
Nov 17, 2015	53.37	53.79	53.16	53.32	5,173	+0.24(+0.46%)
Nov 16, 2015	52.67	53.11	52.67	53.08	8,522	+0.51(+0.97%)
Nov 13, 2015	52.68	52.86	52.45	52.57	23,879	-1.27(-2.36%)
Nov 11, 2015	53.80	53.98	53.72	53.84	12	-0.08(-0.15%)
Nov 10, 2015	53.82	53.93	53.57	53.92	1,282	-0.09(-0.16%)
Nov 09, 2015	54.04	54.30	54.01	54.01	1,011	-0.28(-0.52%)
Nov 06, 2015	54.24	54.29	54.24	54.29	332	-0.17(-0.31%)
Nov 05, 2015	54.74	54.77	54.46	54.46	969	-0.52(-0.95%)
Nov 03, 2015	54.98	54.98	54.98	54.98	59	+0.45(+0.83%)
Nov 02, 2015	54.57	54.86	54.51	54.53	2,337	+0.20(+0.37%)
Oct 30, 2015	54.33	54.33	54.33	54.33	464	-0.02(-0.05%)
Oct 29, 2015	54.34	54.36	54.34	54.36	595	+0.20(+0.37%)
Oct 27, 2015	54.57	54.57	54.16	54.16	8	-0.60(-1.10%)
Oct 26, 2015	54.76	54.76	54.75	54.76	1,042	-0.15(-0.26%)
Oct 23, 2015	54.79	54.90	54.79	54.90	7,647	+0.16(+0.29%)
Oct 22, 2015	54.53	54.74	54.32	54.74	1,610	+0.80(+1.49%)
Oct 21, 2015	54.00	54.00	53.79	53.94	800	-0.13(-0.23%)
Oct 20, 2015	53.70	54.12	53.70	54.07	5,548	+0.03(+0.06%)
Oct 19, 2015	54.00	54.03	53.76	54.03	2,472	+0.02(+0.04%)
Oct 16, 2015	54.01	54.01	54.01	54.01	165	+0.29(+0.54%)
Oct 15, 2015	53.72	53.72	53.72	53.72	265	+0.68(+1.28%)
Oct 14, 2015	53.04	53.04	53.04	53.04	260	-0.28(-0.52%)
Oct 13, 2015	53.62	53.66	53.32	53.32	5,795	-0.31(-0.58%)
Oct 12, 2015	53.63	53.63	53.63	53.63	388	-0.19(-0.36%)
Oct 09, 2015	53.61	53.82	53.60	53.82	1,345	+0.76(+1.43%)
Oct 07, 2015	52.82	53.07	53.07	53.07	2,234	+0.64(+1.23%)
Oct 06, 2015	52.23	52.42	52.20	52.42	2,597	+0.35(+0.67%)
Oct 05, 2015	51.74	52.08	51.74	52.08	2,345	+1.41(+2.78%)
Oct 02, 2015	50.63	50.67	50.63	50.67	803	+0.68(+1.37%)
Oct 01, 2015	50.02	50.06	49.80	49.98	6,729	-0.02(-0.05%)
Sep 30, 2015	49.94	50.07	49.79	50.01	6,391	+1.10(+2.24%)
Sep 29, 2015	49.36	49.40	48.91	48.91	6,282	-0.27(-0.56%)
Sep 28, 2015	50.47	50.47	49.19	49.19	7,075	-1.15(-2.29%)
Sep 25, 2015	50.34	50.34	50.34	50.34	409	+0.11(+0.22%)
Sep 23, 2015	51.55	51.55	50.23	50.23	422	-1.28(-2.49%)
Sep 21, 2015	51.51	51.51	51.51	51.51	244	-0.52(-1.01%)
Sep 18, 2015	52.03	52.03	52.03	52.03	742	-0.85(-1.60%)
Sep 17, 2015	52.43	52.88	52.43	52.88	1,803	+0.27(+0.52%)
Sep 16, 2015	52.44	52.60	52.44	52.60	1,263	+0.57(+1.09%)
Sep 15, 2015	51.52	52.14	51.52	52.03	6,191	+0.62(+1.20%)
Sep 14, 2015	51.61	51.61	51.35	51.42	2,971	-0.23(-0.45%)
Sep 11, 2015	51.62	51.91	51.62	51.65	1,372	-0.40(-0.77%)
Sep 10, 2015	51.74	52.46	51.74	52.05	666	+0.01(+0.02%)
Sep 09, 2015	52.91	52.91	52.04	52.04	1,192	+0.49(+0.95%)
Sep 08, 2015	51.57	51.57	51.55	51.55	578	+0.77(+1.52%)
Sep 04, 2015	50.90	50.78	50.78	50.78	1,496	-0.76(-1.48%)
Sep 03, 2015	52.75	52.75	51.50	51.54	2,301	+0.16(+0.31%)
Sep 02, 2015	51.12	51.44	51.12	51.38	5,405	+0.34(+0.66%)
Sep 01, 2015	51.92	51.92	50.60	51.05	2,286	-1.46(-2.78%)
Aug 31, 2015	52.15	52.53	52.03	52.51	2,689	-0.38(-0.71%)
Aug 28, 2015	52.65	52.88	52.57	52.88	1,017	+0.50(+0.96%)
Aug 27, 2015	51.99	52.73	51.99	52.38	2,365	+1.17(+2.29%)
Aug 26, 2015	51.09	51.52	50.65	51.21	2,210	+0.87(+1.72%)
Aug 25, 2015	51.53	52.10	50.34	50.34	4,906	+0.04(+0.08%)
Aug 24, 2015	48.60	51.30	46.95	50.30	16,591	-1.79(-3.43%)
Aug 21, 2015	52.90	53.49	52.08	52.09	2,473	-1.79(-3.32%)
Aug 20, 2015	54.26	54.55	53.88	53.88	4,504	-1.16(-2.11%)
Aug 19, 2015	55.58	55.58	54.98	55.04	9,115	-0.47(-0.85%)
Aug 18, 2015	55.43	55.66	55.43	55.51	3,333	-0.38(-0.67%)
Aug 17, 2015	55.71	55.89	55.63	55.89	946	+0.18(+0.32%)
Aug 14, 2015	55.67	55.76	55.61	55.71	17,615	-0.18(-0.32%)
Aug 13, 2015	56.05	56.15	55.89	55.89	784	+0.74(+1.34%)
Aug 12, 2015	55.31	55.31	54.98	55.15	46,423	-0.90(-1.60%)
Aug 11, 2015	55.78	56.05	55.76	56.05	10,618	-0.42(-0.75%)
Aug 10, 2015	56.31	56.76	56.31	56.47	1,923	+0.65(+1.16%)
Aug 07, 2015	55.82	55.82	55.82	55.82	461	-0.42(-0.74%)
Aug 06, 2015	56.56	56.56	56.20	56.24	1,472	-0.13(-0.23%)
Aug 05, 2015	56.37	56.37	56.37	56.37	355	+0.08(+0.14%)
Aug 04, 2015	56.11	56.29	56.03	56.29	2,417	+0.16(+0.29%)
Aug 03, 2015	56.23	56.27	55.78	56.13	13,069	-0.06(-0.11%)
Jul 31, 2015	56.90	56.93	56.19	56.19	5,739	+0.19(+0.34%)
Jul 30, 2015	56.00	56.00	56.00	56.00	387	-0.19(-0.34%)
Jul 29, 2015	55.81	56.19	55.81	56.19	4,765	+0.41(+0.73%)
Jul 28, 2015	55.30	55.80	55.30	55.78	10,880	+0.56(+1.02%)
Jul 27, 2015	55.09	55.89	55.09	55.22	1,550	-0.91(-1.63%)
Jul 24, 2015	56.13	56.15	56.10	56.14	1,193	-0.59(-1.03%)
Jul 23, 2015	56.72	56.72	56.72	56.72	249	+0.21(+0.37%)
Jul 22, 2015	56.51	56.87	56.48	56.51	2,342	-0.39(-0.69%)
Jul 20, 2015	57.32	57.38	56.90	56.91	184	+0.08(+0.14%)
Jul 17, 2015	56.92	57.30	56.82	56.83	6,090	-0.14(-0.24%)
Jul 16, 2015	56.79	56.96	56.76	56.96	1,616	+0.22(+0.38%)
Jul 15, 2015	56.94	57.61	56.28	56.75	14,619	+0.05(+0.08%)
Jul 14, 2015	56.82	56.84	56.61	56.70	6,161	+0.87(+1.57%)
Jul 10, 2015	55.79	56.07	55.79	55.82	339	+1.00(+1.83%)
Jul 09, 2015	55.06	55.16	54.75	54.82	906	+0.30(+0.56%)
Jul 08, 2015	54.56	54.92	54.52	54.52	1,642	-1.34(-2.40%)
Jul 07, 2015	55.39	55.86	54.88	55.86	14,665	+0.60(+1.09%)
Jul 06, 2015	56.79	56.79	55.16	55.26	3,127	-0.73(-1.30%)
Jul 02, 2015	56.41	55.99	55.99	55.99	2,744	+0.02(+0.03%)
Jul 01, 2015	56.75	56.75	55.97	55.97	2,014	+0.03(+0.06%)
Jun 30, 2015	56.63	56.63	55.74	55.94	4,225	-0.21(-0.37%)
Jun 29, 2015	56.62	56.87	56.15	56.15	1,702	-1.41(-2.45%)
Jun 26, 2015	57.20	57.56	57.20	57.56	1,131	+0.32(+0.55%)
Jun 25, 2015	57.30	57.30	57.24	57.24	876	-0.62(-1.07%)
Jun 24, 2015	57.84	58.07	57.62	57.86	4,754	-0.28(-0.48%)
Jun 23, 2015	57.89	60.82	57.65	58.14	3,713	+0.34(+0.59%)
Jun 22, 2015	59.06	59.07	57.52	57.80	4,658	+1.00(+1.76%)
Jun 19, 2015	56.74	57.16	56.74	56.79	10,638	-0.12(-0.21%)
Jun 18, 2015	56.77	57.21	56.77	56.92	4,983	+0.76(+1.36%)
Jun 17, 2015	56.70	56.70	56.15	56.15	2,370	-0.56(-0.98%)
Jun 16, 2015	56.81	56.81	56.22	56.71	3,546	-0.08(-0.14%)
Jun 15, 2015	56.46	56.81	56.46	56.79	2,738	-0.06(-0.11%)
Jun 12, 2015	56.84	56.87	56.84	56.85	9,933	-0.36(-0.62%)
Jun 11, 2015	57.16	57.31	57.16	57.21	7,506	+0.13(+0.22%)
Jun 10, 2015	56.53	57.23	56.53	57.08	14,530	+0.61(+1.08%)
Jun 09, 2015	56.27	56.47	56.27	56.47	1,446	+0.26(+0.47%)
Jun 08, 2015	56.60	56.60	56.21	56.21	5,008	-0.73(-1.28%)
Jun 05, 2015	56.94	56.94	56.94	56.94	142	-0.75(-1.31%)
Jun 03, 2015	57.44	57.70	57.44	57.70	54	+0.44(+0.77%)
Jun 02, 2015	56.73	57.26	56.73	57.25	6,746	+0.01(+0.02%)
Jun 01, 2015	56.95	57.47	56.95	57.24	1,248	+0.35(+0.61%)
May 29, 2015	56.89	56.89	56.89	56.89	1,285	-0.94(-1.62%)
May 28, 2015	57.19	57.83	57.19	57.83	9,071	+0.04(+0.07%)
May 27, 2015	57.52	57.79	57.50	57.79	8,046	+0.20(+0.34%)
May 26, 2015	57.98	57.98	57.27	57.59	19,186	-0.60(-1.02%)
May 22, 2015	58.13	58.19	58.19	58.19	16,614	+0.02(+0.04%)
May 21, 2015	58.24	58.47	58.17	58.17	2,696	-0.03(-0.05%)
May 20, 2015	58.36	58.36	58.20	58.20	1,270	-0.02(-0.03%)
May 19, 2015	58.01	58.48	58.00	58.21	8,560	-0.02(-0.04%)
May 18, 2015	58.01	58.39	58.01	58.24	29,936	+0.23(+0.40%)
May 15, 2015	57.85	58.35	57.85	58.01	22,101	-0.06(-0.10%)
May 14, 2015	58.35	58.35	57.90	58.06	27,318	+0.47(+0.81%)
May 13, 2015	57.76	57.91	57.44	57.59	23,916	+0.06(+0.10%)
May 12, 2015	57.31	57.62	57.20	57.53	7,704	-0.38(-0.65%)
May 11, 2015	57.78	57.96	57.46	57.91	8,897	+0.12(+0.21%)
May 08, 2015	57.71	58.10	57.71	57.79	15,544	+0.44(+0.76%)
May 07, 2015	56.93	57.43	56.92	57.35	3,695	+0.01(+0.01%)
May 06, 2015	57.38	57.45	56.84	57.35	6,017	-0.05(-0.08%)
May 05, 2015	58.01	58.01	57.13	57.39	2,825	-0.78(-1.34%)
May 04, 2015	57.71	58.25	57.58	58.17	2,540	+0.46(+0.79%)
May 01, 2015	57.76	57.87	57.72	57.72	834	+0.19(+0.34%)
Apr 30, 2015	57.60	57.60	57.09	57.52	4,669	-0.56(-0.96%)
Apr 29, 2015	57.57	58.08	57.57	58.08	7,576	+0.21(+0.36%)
Apr 28, 2015	57.95	58.04	57.67	57.87	3,866	-0.10(-0.18%)
Apr 27, 2015	58.00	58.28	57.97	57.97	2,026	-0.02(-0.04%)
Apr 24, 2015	57.58	58.00	57.58	58.00	3,491	+0.06(+0.11%)
Apr 23, 2015	57.08	57.93	57.08	57.93	2,993	+0.63(+1.10%)
Apr 22, 2015	57.20	57.40	57.20	57.30	2,721	-0.23(-0.40%)
Apr 21, 2015	57.31	57.54	57.03	57.54	854	+0.52(+0.91%)
Apr 20, 2015	56.98	57.16	56.98	57.02	1,144	+0.32(+0.56%)
Apr 17, 2015	57.22	57.22	56.37	56.70	3,737	-1.02(-1.76%)
Apr 16, 2015	57.44	57.72	57.37	57.72	1,268	+0.07(+0.13%)
Apr 15, 2015	57.14	57.65	57.14	57.65	5,155	+0.29(+0.51%)
Apr 14, 2015	56.72	57.42	56.72	57.35	2,649	+0.56(+0.99%)
Apr 13, 2015	56.92	57.12	56.79	56.79	1,209	-0.25(-0.45%)
Apr 10, 2015	57.03	57.06	56.94	57.04	3,951	+0.56(+0.98%)
Apr 09, 2015	56.47	56.57	56.41	56.49	1,345	-0.36(-0.63%)
Apr 08, 2015	56.89	56.89	56.59	56.85	7,550	+0.02(+0.03%)
Apr 07, 2015	56.94	56.95	56.58	56.83	9,286	+0.17(+0.29%)
Apr 06, 2015	55.69	56.73	55.62	56.66	11,078	+0.41(+0.73%)
Apr 02, 2015	55.69	56.25	56.25	56.25	10,824	+0.81(+1.46%)

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.