Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	44.37	44.37	43.98	44.08	6,277	+0.36(+0.82%)
Mar 29, 2016	43.73	43.73	43.72	43.72	6	+0.11(+0.25%)
Mar 28, 2016	43.60	43.61	43.60	43.61	758	+0.24(+0.56%)
Mar 24, 2016	43.37	43.37	43.37	43.37	369	-0.30(-0.70%)
Mar 23, 2016	43.67	43.67	43.67	43.67	400	-0.50(-1.12%)
Mar 21, 2016	44.07	44.17	44.07	44.17	327	+0.26(+0.60%)
Mar 18, 2016	43.90	43.90	43.90	43.90	296	+0.69(+1.59%)
Mar 16, 2016	43.30	43.22	43.22	43.22	984	-0.69(-1.58%)
Mar 14, 2016	43.76	43.91	43.91	43.91	5,169	+0.25(+0.57%)
Mar 11, 2016	43.83	43.83	43.66	43.66	5,064	+0.64(+1.50%)
Mar 10, 2016	43.02	43.02	43.02	43.02	123	-0.52(-1.20%)
Mar 04, 2016	43.54	43.54	43.54	43.54	246	+0.45(+1.05%)
Mar 03, 2016	43.08	43.08	43.08	43.08	194	+0.21(+0.49%)
Mar 02, 2016	42.87	42.87	42.87	42.87	259	+0.46(+1.09%)
Mar 01, 2016	42.19	42.43	42.19	42.41	17,562	+0.79(+1.91%)
Feb 29, 2016	41.59	41.75	41.52	41.62	2,729	-0.13(-0.31%)
Feb 26, 2016	41.74	41.74	41.74	41.74	123	-0.39(-0.93%)
Feb 25, 2016	41.97	42.13	41.97	42.13	246	+0.50(+1.19%)
Feb 24, 2016	41.18	41.64	41.18	41.64	1,088	-0.24(-0.58%)
Feb 23, 2016	42.17	42.17	41.88	41.88	365	+0.07(+0.18%)
Feb 18, 2016	43.53	43.53	41.67	41.81	18	-0.39(-0.92%)
Feb 17, 2016	42.20	42.20	42.20	42.20	296	+0.85(+2.06%)
Feb 16, 2016	41.34	41.34	41.34	41.34	419	+0.60(+1.47%)
Feb 12, 2016	40.18	40.75	40.75	40.75	492	+0.63(+1.58%)
Feb 11, 2016	40.11	40.12	40.11	40.11	3,612	-0.65(-1.58%)
Feb 09, 2016	40.76	40.76	40.76	40.76	246	-0.44(-1.07%)
Feb 05, 2016	41.91	41.20	41.20	41.20	1,476	-0.93(-2.20%)
Feb 04, 2016	41.85	42.12	41.85	42.12	987	-0.03(-0.07%)
Feb 03, 2016	42.15	42.15	42.15	42.15	147	-0.09(-0.22%)
Feb 02, 2016	42.25	42.25	42.25	42.25	208	+0.49(+1.18%)
Jan 28, 2016	41.76	41.76	41.76	41.76	182	+1.23(+3.04%)
Jan 26, 2016	40.53	40.53	40.53	40.53	113	-0.48(-1.17%)
Jan 25, 2016	41.17	41.17	41.01	41.01	452	+0.53(+1.30%)
Jan 21, 2016	40.48	40.48	40.48	40.48	246	+0.67(+1.67%)
Jan 20, 2016	39.63	39.81	39.63	39.81	497	-0.41(-1.01%)
Jan 15, 2016	40.67	40.22	40.22	40.22	11,938	-1.54(-3.69%)
Jan 14, 2016	42.10	42.10	41.76	41.76	5,323	-0.08(-0.18%)
Jan 12, 2016	41.84	41.84	41.84	41.84	62	-0.05(-0.12%)
Jan 11, 2016	42.35	42.35	41.89	41.89	510	-0.47(-1.10%)
Jan 08, 2016	42.35	42.35	42.35	42.35	307	-0.44(-1.03%)
Jan 06, 2016	43.07	43.07	42.79	42.79	192	-0.61(-1.40%)
Jan 04, 2016	43.07	43.41	43.07	43.40	180	-1.25(-2.80%)
Dec 31, 2015	44.65	44.65	44.65	44.65	246	-0.07(-0.15%)
Dec 30, 2015	45.09	45.09	44.72	44.72	4,332	-0.90(-1.98%)
Dec 29, 2015	45.15	45.63	45.15	45.62	5,792	+0.66(+1.46%)
Dec 28, 2015	44.77	44.96	44.77	44.96	4,682	+0.42(+0.95%)
Dec 24, 2015	44.91	44.54	44.54	44.54	1,353	+0.46(+1.03%)
Dec 22, 2015	44.08	44.08	44.08	44.08	49	+0.24(+0.56%)
Dec 21, 2015	44.19	45.91	43.67	43.84	8,013	+0.37(+0.86%)
Dec 18, 2015	43.87	44.02	43.47	43.47	8,879	-0.57(-1.30%)
Dec 17, 2015	44.00	44.11	44.00	44.04	2,525	-0.31(-0.71%)
Dec 16, 2015	44.35	44.35	44.35	44.35	124	+0.78(+1.78%)
Dec 15, 2015	44.05	44.05	43.53	43.58	2,436	+0.01(+0.02%)
Dec 14, 2015	43.57	43.57	43.57	43.57	217	-0.06(-0.15%)
Dec 11, 2015	43.56	43.64	43.52	43.63	5,403	-0.39(-0.88%)
Dec 10, 2015	44.38	46.52	44.02	44.02	31,001	-0.55(-1.24%)
Dec 09, 2015	44.57	44.57	44.57	44.57	211	+0.29(+0.66%)
Dec 08, 2015	44.20	44.27	44.20	44.27	987	-0.60(-1.34%)
Dec 04, 2015	44.88	44.87	44.87	44.87	1,492	+0.09(+0.21%)
Dec 03, 2015	44.61	44.78	44.61	44.78	500	-0.54(-1.20%)
Dec 01, 2015	45.30	45.33	45.26	45.32	291	+0.32(+0.72%)
Nov 30, 2015	44.86	45.00	44.86	45.00	404	+0.38(+0.85%)
Nov 27, 2015	44.62	44.62	44.62	44.62	171	+0.17(+0.38%)
Nov 23, 2015	44.45	44.45	44.45	44.45	124	-0.47(-1.05%)
Nov 20, 2015	45.14	45.14	44.92	44.92	976	-0.06(-0.13%)
Nov 18, 2015	44.72	44.98	44.98	44.98	1,865	+0.47(+1.07%)
Nov 17, 2015	44.72	44.72	44.51	44.51	385	+0.57(+1.29%)
Nov 13, 2015	43.73	43.94	43.94	43.94	248	-0.61(-1.36%)
Nov 10, 2015	44.45	44.55	44.55	44.55	870	+0.39(+0.89%)
Nov 09, 2015	44.15	44.15	44.15	44.15	611	-1.28(-2.81%)
Nov 05, 2015	45.44	45.43	45.43	45.43	1,492	-0.08(-0.18%)
Nov 03, 2015	45.51	45.51	45.51	45.51	55	-0.31(-0.68%)
Nov 02, 2015	47.71	49.41	45.71	45.82	2,515	+0.54(+1.19%)
Oct 29, 2015	44.98	45.29	44.98	45.29	419	-0.63(-1.37%)
Oct 23, 2015	45.89	45.91	45.91	45.91	2,736	+0.89(+1.98%)
Oct 15, 2015	45.02	45.02	45.02	45.02	2	+0.38(+0.85%)
Oct 09, 2015	44.88	44.64	44.64	44.64	621	+0.26(+0.59%)
Oct 08, 2015	44.38	44.38	44.38	44.38	124	+0.13(+0.30%)
Oct 07, 2015	44.25	44.25	44.25	44.25	308	+1.09(+2.51%)
Oct 02, 2015	43.16	43.16	43.16	43.16	1	+0.40(+0.94%)
Sep 28, 2015	45.78	42.76	42.76	42.76	373	+0.02(+0.04%)
Sep 25, 2015	42.75	42.75	42.75	42.75	248	-0.84(-1.94%)
Sep 18, 2015	43.91	43.91	43.59	43.59	4	-0.42(-0.95%)
Sep 09, 2015	44.01	44.01	44.01	44.01	28	+0.47(+1.07%)
Sep 03, 2015	43.54	43.54	43.54	43.54	124	+0.98(+2.30%)
Sep 01, 2015	42.56	42.56	42.56	42.56	104	-1.74(-3.93%)
Aug 28, 2015	44.30	44.30	44.30	44.30	124	+0.70(+1.61%)
Aug 26, 2015	43.60	43.60	43.60	43.60	995	-1.12(-2.51%)
Aug 21, 2015	44.72	44.72	44.72	44.72	1	-1.80(-3.86%)
Aug 18, 2015	46.52	46.52	46.52	46.52	22	-0.67(-1.42%)
Aug 17, 2015	47.19	47.19	47.19	47.19	124	+0.31(+0.65%)
Aug 14, 2015	46.82	46.96	46.82	46.89	1,170	+0.01(+0.02%)
Aug 13, 2015	46.88	46.88	46.88	46.88	129	-0.72(-1.50%)
Aug 05, 2015	47.59	47.59	47.59	47.59	79	+0.30(+0.63%)
Aug 04, 2015	48.11	48.12	47.30	47.30	1,037	+0.06(+0.14%)
Aug 03, 2015	47.46	47.48	47.19	47.23	796	-0.27(-0.58%)
Jul 31, 2015	47.50	47.50	47.50	47.50	152	+1.17(+2.52%)
Jul 27, 2015	46.38	46.34	46.34	46.34	373	+0.08(+0.17%)
Jul 24, 2015	46.75	46.75	46.11	46.26	11,718	-0.18(-0.38%)
Jul 02, 2015	46.44	46.44	46.44	46.44	124	-0.12(-0.26%)
Jun 29, 2015	47.63	47.63	46.56	46.56	36	-1.08(-2.26%)
Jun 24, 2015	47.60	47.70	47.60	47.63	28	+2.39(+5.27%)
Jun 19, 2015	45.25	45.25	45.25	45.25	248	-1.73(-3.68%)
Jun 17, 2015	46.97	46.97	46.97	46.97	506	-0.25(-0.54%)
Jun 12, 2015	47.23	47.23	47.23	47.23	253	-0.36(-0.75%)
Jun 11, 2015	47.58	47.58	47.58	47.58	126	+0.17(+0.35%)
Jun 10, 2015	47.39	47.42	47.39	47.42	816	+0.69(+1.47%)
Jun 08, 2015	46.73	46.73	46.73	46.73	253	-1.00(-2.09%)
Jun 02, 2015	47.72	47.72	47.72	47.72	40	+0.36(+0.77%)
May 29, 2015	47.36	47.36	47.36	47.36	1,899	-0.68(-1.41%)
May 28, 2015	48.04	48.04	48.04	48.04	217	-0.06(-0.12%)
May 27, 2015	48.10	48.10	48.10	48.10	189	+0.34(+0.72%)
May 26, 2015	47.76	47.76	47.76	47.76	129	-0.77(-1.60%)
May 21, 2015	48.68	48.53	48.53	48.53	2,278	+0.02(+0.05%)
May 19, 2015	48.50	48.51	48.51	48.51	633	-0.14(-0.29%)
May 18, 2015	48.46	48.65	48.46	48.65	739	-0.31(-0.64%)
May 15, 2015	48.96	48.97	48.96	48.96	526	+0.61(+1.26%)
May 13, 2015	48.36	48.36	48.36	48.36	102	+0.32(+0.66%)
May 11, 2015	48.14	48.14	48.04	48.04	78	-0.27(-0.56%)
May 08, 2015	48.26	48.31	48.26	48.31	777	+0.96(+2.02%)
May 05, 2015	47.35	47.35	47.35	47.35	32	-0.48(-1.01%)
May 01, 2015	47.83	47.83	47.83	47.83	379	-0.01(-0.02%)
Apr 30, 2015	47.20	47.85	47.20	47.85	429	-0.36(-0.75%)
Apr 29, 2015	48.15	48.21	48.15	48.21	3,962	-0.09(-0.20%)
Apr 28, 2015	48.29	48.30	48.29	48.30	779	-0.03(-0.07%)
Apr 24, 2015	48.10	48.33	48.33	48.33	1,899	+0.23(+0.48%)
Apr 23, 2015	47.87	48.10	47.87	48.10	1,141	-0.04(-0.08%)
Apr 22, 2015	48.20	48.20	48.14	48.14	1,015	+0.15(+0.31%)
Apr 21, 2015	48.00	48.00	47.99	47.99	432	-0.11(-0.23%)
Apr 15, 2015	48.05	48.10	48.05	48.10	64	+0.34(+0.71%)
Apr 08, 2015	47.76	47.76	47.76	47.76	103	+0.17(+0.37%)
Apr 07, 2015	47.86	47.87	47.59	47.59	1,716	+0.58(+1.24%)
Apr 02, 2015	46.87	47.39	46.87	47.01	26	+0.80(+1.73%)

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.