Date	Open	High	Low	Close	Volume	Change (%)
Feb 01, 2016		33.97	33.97	33.97	0	+0.09(+0.28%)
Jan 29, 2016	33.50	33.88	33.40	33.87	3,618,493	+0.54(+1.63%)
Jan 28, 2016	33.56	33.56	33.16	33.33	691,464	+0.24(+0.72%)
Jan 27, 2016	33.32	33.67	33.03	33.09	1,208,476	-0.22(-0.67%)
Jan 26, 2016	33.02	33.34	32.96	33.32	1,001,869	+0.48(+1.48%)
Jan 25, 2016	33.01	33.14	32.82	32.83	1,115,415	-0.23(-0.70%)
Jan 22, 2016	32.82	33.12	32.79	33.06	1,357,824	+0.90(+2.79%)
Jan 21, 2016	31.80	32.32	31.64	32.17	1,920,726	+0.05(+0.16%)
Jan 20, 2016	32.20	32.21	31.52	32.12	2,079,816	-0.68(-2.07%)
Jan 19, 2016	33.02	33.05	32.56	32.80	2,048,685	+0.01(+0.04%)
Jan 15, 2016		32.78	32.78	32.78	0	-1.06(-3.12%)
Jan 14, 2016	33.67	33.97	33.44	33.84	2,576,427	+0.17(+0.49%)
Jan 13, 2016	34.29	34.32	33.57	33.67	3,526,350	-0.48(-1.42%)
Jan 12, 2016	34.23	34.26	33.88	34.16	1,426,932	+0.00(+0.00%)
Jan 11, 2016	34.37	34.37	33.89	34.16	2,823,970	+0.06(+0.17%)
Jan 08, 2016	34.62	34.63	34.05	34.10	1,655,058	-0.46(-1.34%)
Jan 07, 2016	34.58	34.78	34.47	34.56	3,102,617	-0.54(-1.53%)
Jan 06, 2016	35.02	35.19	34.93	35.10	2,352,007	-0.60(-1.68%)
Jan 05, 2016	35.63	35.72	35.45	35.70	1,950,348	-0.09(-0.26%)
Jan 04, 2016	35.72	35.79	35.33	35.79	4,030,068	-0.34(-0.94%)
Dec 31, 2015		36.13	36.13	36.13	0	-0.41(-1.13%)
Dec 30, 2015	36.59	36.64	36.51	36.54	1,617,675	-0.12(-0.32%)
Dec 29, 2015	36.56	36.72	36.51	36.66	1,079,014	+0.45(+1.24%)
Dec 28, 2015	36.16	36.25	36.08	36.21	1,355,025	+0.07(+0.18%)
Dec 24, 2015		36.14	36.14	36.14	0	-0.14(-0.38%)
Dec 23, 2015	36.05	36.28	35.96	36.28	1,276,098	+0.42(+1.17%)
Dec 22, 2015	35.75	35.91	35.65	35.86	1,348,345	+0.19(+0.53%)
Dec 21, 2015	35.84	35.84	35.49	35.67	1,223,736	+0.21(+0.60%)
Dec 18, 2015	35.59	35.70	35.46	35.46	1,049,566	-0.22(-0.61%)
Dec 17, 2015	36.02	36.05	35.68	35.68	1,308,516	-0.42(-1.16%)
Dec 16, 2015	35.81	36.16	35.64	36.10	1,389,797	+0.53(+1.49%)
Dec 15, 2015	35.64	35.70	35.47	35.57	691,185	+0.03(+0.08%)
Dec 14, 2015	35.47	35.55	35.18	35.54	2,164,271	+0.22(+0.63%)
Dec 11, 2015	35.49	35.55	35.27	35.32	776,244	-0.60(-1.66%)
Dec 10, 2015	36.02	36.09	35.88	35.91	691,090	-0.04(-0.10%)
Dec 09, 2015	36.05	36.26	35.77	35.95	1,836,318	-0.14(-0.40%)
Dec 08, 2015	36.01	36.14	35.95	36.09	849,972	-0.50(-1.37%)
Dec 07, 2015	36.59	36.62	36.44	36.59	791,782	-0.19(-0.51%)
Dec 04, 2015	36.37	36.81	36.34	36.78	1,871,005	+0.40(+1.10%)
Dec 03, 2015	36.59	36.67	36.23	36.38	1,789,154	+0.08(+0.22%)
Dec 02, 2015	36.51	36.54	36.25	36.30	1,058,228	-0.29(-0.78%)
Dec 01, 2015	36.50	36.62	36.44	36.59	1,413,709	+0.40(+1.11%)
Nov 30, 2015	36.14	36.24	36.11	36.18	2,919,405	+0.20(+0.56%)
Nov 27, 2015	36.00	36.04	35.96	35.98	305,360	+0.04(+0.10%)
Nov 25, 2015		35.95	35.95	35.95	0	+0.02(+0.06%)
Nov 24, 2015	35.71	35.95	35.65	35.93	1,674,666	+0.03(+0.08%)
Nov 23, 2015			35.80	35.90	652,705	-0.22(-0.60%)
Nov 20, 2015	36.26	36.26	36.08	36.11	662,410	-0.02(-0.06%)
Nov 19, 2015	36.15	36.25	36.09	36.13	876,834	+0.16(+0.46%)
Nov 18, 2015	35.78	36.01	35.69	35.97	1,108,580	+0.27(+0.76%)
Nov 17, 2015	35.75	35.84	35.63	35.70	1,069,803	-0.01(-0.02%)
Nov 16, 2015	35.31	35.72	35.27	35.70	919,626	+0.53(+1.51%)
Nov 13, 2015	35.34	35.35	35.17	35.17	663,597	-0.17(-0.49%)
Nov 12, 2015	35.51	35.59	35.33	35.35	1,833,083	-0.42(-1.16%)
Nov 11, 2015	35.86	35.91	35.75	35.76	479,506	+0.20(+0.56%)
Nov 10, 2015	35.42	35.58	35.33	35.56	518,596	-0.01(-0.04%)
Nov 09, 2015	35.68	35.68	35.44	35.58	1,227,963	-0.27(-0.74%)
Nov 06, 2015	35.75	35.86	35.68	35.84	1,392,342	-0.10(-0.28%)
Nov 05, 2015	36.02	36.06	35.85	35.94	1,004,305	+0.00(+0.00%)
Nov 04, 2015	36.09	36.10	35.85	35.94	1,259,511	-0.34(-0.95%)
Nov 03, 2015	36.13	36.34	36.07	36.29	5,297,982	-0.04(-0.10%)
Nov 02, 2015	36.14	36.34	36.14	36.32	1,362,491	+0.38(+1.06%)
Oct 30, 2015	35.98	36.12	35.91	35.94	1,543,462	+0.06(+0.16%)
Oct 29, 2015	35.76	35.93	35.75	35.88	435,350	-0.12(-0.34%)
Oct 28, 2015	35.94	36.14	35.69	36.01	1,127,375	+0.11(+0.32%)
Oct 27, 2015	35.95	35.97	35.84	35.89	543,475	-0.27(-0.73%)
Oct 26, 2015	36.19	36.26	36.13	36.16	1,446,029	-0.14(-0.40%)
Oct 23, 2015	36.23	36.37	36.14	36.30	937,815	+0.19(+0.54%)
Oct 22, 2015	35.85	36.19	35.85	36.11	820,664	+0.22(+0.60%)
Oct 21, 2015	36.09	36.11	35.85	35.89	776,149	+0.05(+0.14%)
Oct 20, 2015	35.90	35.94	35.76	35.84	1,341,120	-0.09(-0.24%)
Oct 19, 2015	35.85	35.93	35.80	35.93	1,105,082	+0.01(+0.02%)
Oct 16, 2015	35.91	35.94	35.80	35.92	609,618	-0.19(-0.52%)
Oct 15, 2015	35.78	36.13	35.77	36.11	885,146	+0.63(+1.78%)
Oct 14, 2015	35.45	35.58	35.37	35.47	1,020,261	+0.14(+0.41%)
Oct 13, 2015	35.39	35.55	35.25	35.33	1,173,662	-0.34(-0.96%)
Oct 12, 2015	35.70	35.77	35.61	35.68	541,686	-0.04(-0.10%)
Oct 09, 2015	35.78	35.79	35.60	35.71	611,594	-0.05(-0.14%)
Oct 08, 2015	35.35	35.77	35.28	35.76	925,274	+0.22(+0.61%)
Oct 07, 2015	35.52	35.60	35.32	35.55	1,124,806	+0.22(+0.63%)
Oct 06, 2015	35.33	35.46	35.26	35.32	818,992	-0.01(-0.04%)
Oct 05, 2015	35.15	35.41	35.13	35.34	1,471,455	+0.55(+1.59%)
Oct 02, 2015	34.18	34.81	34.11	34.79	1,041,779	+0.52(+1.53%)
Oct 01, 2015	34.35	34.43	34.05	34.26	994,132	+0.01(+0.02%)
Sep 30, 2015	34.10	34.26	33.90	34.26	2,133,672	+0.50(+1.49%)
Sep 29, 2015	33.77	33.86	33.62	33.75	1,624,252	-0.09(-0.25%)
Sep 28, 2015	34.23	34.23	33.79	33.84	750,419	-0.49(-1.42%)
Sep 25, 2015	34.51	34.53	34.11	34.33	1,911,115	+0.23(+0.67%)
Sep 24, 2015	33.91	34.12	33.73	34.10	776,773	+0.01(+0.02%)
Sep 23, 2015	34.21	34.21	33.93	34.09	596,772	-0.04(-0.13%)
Sep 22, 2015	34.15	34.22	33.94	34.13	701,437	-0.62(-1.77%)
Sep 21, 2015	34.94	34.95	34.64	34.75	1,312,290	-0.12(-0.35%)
Sep 18, 2015	35.07	35.18	34.82	34.87	576,771	-0.53(-1.50%)
Sep 17, 2015	35.17	35.78	35.09	35.40	972,258	+0.09(+0.26%)
Sep 16, 2015	35.11	35.32	35.09	35.31	595,740	+0.33(+0.94%)
Sep 15, 2015	34.80	35.04	34.72	34.98	716,360	+0.13(+0.37%)
Sep 14, 2015	34.81	34.88	34.72	34.85	614,191	-0.18(-0.51%)
Sep 11, 2015	34.77	35.04	34.73	35.03	761,920	+0.16(+0.45%)
Sep 10, 2015	34.63	35.00	34.63	34.87	610,936	+0.46(+1.33%)
Sep 09, 2015	35.00	35.00	34.38	34.41	1,330,615	-0.44(-1.26%)
Sep 08, 2015	34.64	34.85	34.54	34.85	1,947,315	+0.86(+2.53%)
Sep 04, 2015		33.99	33.99	33.99	0	-0.62(-1.80%)
Sep 03, 2015	34.70	34.87	34.54	34.61	1,315,509	+0.00(+0.00%)
Sep 02, 2015	34.61	34.61	34.24	34.61	1,178,340	+0.47(+1.36%)
Sep 01, 2015	34.48	34.50	34.08	34.15	1,236,853	-1.03(-2.94%)
Aug 31, 2015	35.21	35.39	35.14	35.18	991,566	-0.18(-0.51%)
Aug 28, 2015	35.20	35.43	35.17	35.36	1,293,944	+0.02(+0.06%)
Aug 27, 2015	35.07	35.38	34.99	35.34	1,255,797	+0.37(+1.07%)
Aug 26, 2015	34.69	34.69	34.21	34.97	1,440,614	+0.95(+2.78%)
Aug 25, 2015	34.44	35.65	34.02	34.02	1,770,111	+0.26(+0.76%)
Aug 24, 2015	33.60	34.49	32.93	33.76	2,093,646	-1.10(-3.15%)
Aug 21, 2015	35.63	35.65	34.84	34.86	1,881,019	-0.80(-2.25%)
Aug 20, 2015	36.20	36.20	35.66	35.66	1,297,303	-0.90(-2.45%)
Aug 19, 2015	36.56	36.73	36.36	36.56	704,013	-0.24(-0.64%)
Aug 18, 2015	36.91	36.94	36.77	36.79	823,652	-0.22(-0.60%)
Aug 17, 2015	36.87	37.03	36.78	37.02	650,501	-0.06(-0.15%)
Aug 14, 2015	36.92	37.09	36.86	37.07	713,607	+0.25(+0.68%)
Aug 13, 2015	36.72	36.93	36.66	36.82	728,486	+0.11(+0.29%)
Aug 12, 2015	36.51	36.75	36.32	36.72	783,211	-0.16(-0.43%)
Aug 11, 2015	36.92	36.93	36.70	36.87	1,829,612	-0.42(-1.12%)
Aug 10, 2015	36.94	37.29	36.89	37.29	1,322,657	+0.50(+1.36%)
Aug 07, 2015	36.64	36.79	36.56	36.79	1,075,432	-0.08(-0.21%)
Aug 06, 2015	36.97	36.97	36.77	36.87	1,031,027	-0.19(-0.52%)
Aug 05, 2015	37.13	37.18	37.01	37.06	1,093,541	+0.07(+0.19%)
Aug 04, 2015	37.03	37.08	36.89	36.99	733,564	+0.08(+0.21%)
Aug 03, 2015	36.93	37.03	36.75	36.91	788,460	+0.01(+0.02%)
Jul 31, 2015	37.04	37.04	36.84	36.90	1,349,967	+0.22(+0.59%)
Jul 30, 2015	36.57	36.69	36.41	36.69	563,149	-0.07(-0.20%)
Jul 29, 2015	36.69	36.88	36.66	36.76	1,250,061	+0.05(+0.14%)
Jul 28, 2015	36.53	36.72	36.39	36.71	918,830	+0.44(+1.23%)
Jul 27, 2015	36.37	36.38	36.18	36.26	1,126,101	-0.34(-0.92%)
Jul 24, 2015	36.87	36.87	36.56	36.60	756,152	-0.29(-0.80%)
Jul 23, 2015	37.07	37.07	36.83	36.89	778,851	-0.09(-0.25%)
Jul 22, 2015	36.92	37.05	36.87	36.99	1,398,196	-0.14(-0.37%)
Jul 21, 2015	37.09	37.15	37.04	37.12	1,915,904	-0.01(-0.02%)
Jul 20, 2015	37.15	37.20	37.04	37.13	541,470	+0.11(+0.31%)
Jul 17, 2015	37.05	37.07	36.93	37.02	1,184,055	+0.00(+0.00%)
Jul 16, 2015	37.07	37.10	36.98	37.02	1,043,978	+0.27(+0.72%)
Jul 15, 2015	36.79	36.85	36.63	36.75	807,336	-0.08(-0.21%)
Jul 14, 2015	36.72	36.85	36.67	36.83	1,381,780	+0.19(+0.53%)
Jul 13, 2015	36.66	36.71	36.53	36.64	850,089	+0.26(+0.71%)
Jul 10, 2015	36.25	36.44	36.19	36.38	2,103,869	+0.84(+2.36%)
Jul 09, 2015	35.74	35.88	35.44	35.54	1,210,263	+0.49(+1.41%)
Jul 08, 2015	35.44	35.44	35.00	35.04	1,228,962	-1.02(-2.82%)
Jul 07, 2015	35.86	36.16	35.45	36.06	1,370,600	-0.05(-0.14%)
Jul 06, 2015	36.51	36.51	36.01	36.11	888,801	-0.77(-2.08%)
Jul 02, 2015		36.88	36.88	36.88	0	+0.01(+0.04%)
Jul 01, 2015	36.95	37.30	36.75	36.87	918,537	+0.28(+0.76%)
Jun 30, 2015	36.75	37.02	36.49	36.59	1,864,928	+0.19(+0.53%)
Jun 29, 2015	36.77	36.87	36.38	36.39	1,707,614	-0.99(-2.65%)
Jun 26, 2015	37.48	37.55	37.32	37.38	851,577	-0.05(-0.13%)
Jun 25, 2015	37.57	37.57	37.36	37.43	919,901	+0.06(+0.16%)
Jun 24, 2015	37.49	37.56	37.30	37.37	1,789,383	-0.32(-0.85%)
Jun 23, 2015	37.64	37.74	37.63	37.69	1,042,382	+0.09(+0.25%)
Jun 22, 2015	37.66	37.80	37.56	37.60	638,856	+0.40(+1.09%)
Jun 19, 2015	37.25	37.30	37.14	37.20	489,305	-0.05(-0.13%)
Jun 18, 2015	37.05	37.50	37.05	37.25	422,625	+0.29(+0.79%)
Jun 17, 2015	36.90	37.03	36.60	36.96	1,084,672	-0.04(-0.12%)
Jun 16, 2015	36.81	37.01	36.76	37.00	751,608	+0.09(+0.25%)
Jun 15, 2015	36.84	36.96	36.71	36.91	692,067	-0.30(-0.80%)
Jun 12, 2015	37.10	37.28	36.99	37.20	968,968	-0.27(-0.72%)
Jun 11, 2015	37.49	37.52	37.32	37.47	854,644	+0.06(+0.17%)
Jun 10, 2015	37.08	37.47	37.08	37.41	1,167,963	+0.69(+1.87%)
Jun 09, 2015	36.79	36.81	36.55	36.72	2,267,858	-0.17(-0.46%)
Jun 08, 2015	36.88	36.91	36.75	36.89	683,850	-0.01(-0.02%)
Jun 05, 2015	36.83	37.00	36.73	36.90	507,984	-0.40(-1.06%)
Jun 04, 2015	37.46	37.63	37.20	37.30	692,286	-0.34(-0.90%)
Jun 03, 2015	37.69	37.81	37.64	37.64	1,221,788	+0.05(+0.13%)
Jun 02, 2015	37.44	37.74	37.38	37.59	1,515,760	+0.35(+0.93%)
Jun 01, 2015	37.32	37.38	37.10	37.24	1,106,219	+0.04(+0.11%)
May 29, 2015	37.31	37.32	37.05	37.20	943,649	-0.19(-0.51%)
May 28, 2015	37.25	37.43	37.14	37.39	470,386	-0.10(-0.26%)
May 27, 2015	37.38	37.51	37.30	37.49	1,228,278	+0.17(+0.46%)
May 26, 2015	37.55	37.55	37.20	37.32	991,160	-0.55(-1.44%)
May 22, 2015		37.86	37.86	37.86	0	-0.19(-0.50%)
May 21, 2015	37.94	38.13	37.87	38.05	1,088,194	+0.09(+0.24%)
May 20, 2015	37.91	38.06	37.79	37.96	920,536	+0.06(+0.15%)
May 19, 2015	37.97	38.01	37.88	37.91	568,991	-0.11(-0.28%)
May 18, 2015	38.15	38.17	37.96	38.01	991,988	-0.26(-0.67%)
May 15, 2015	38.03	38.27	38.00	38.27	810,296	+0.24(+0.63%)
May 14, 2015	37.97	38.04	37.89	38.03	518,604	+0.41(+1.09%)
May 13, 2015	37.70	37.77	37.58	37.61	761,816	+0.43(+1.14%)
May 12, 2015	37.14	37.24	37.08	37.19	584,997	-0.01(-0.04%)
May 11, 2015	37.25	37.37	37.17	37.20	550,345	-0.16(-0.44%)
May 08, 2015	37.23	37.40	37.11	37.37	1,015,113	+0.87(+2.39%)
May 07, 2015	36.41	36.53	36.33	36.49	1,001,695	+0.02(+0.06%)
May 06, 2015	36.64	36.64	36.34	36.47	1,029,816	+0.03(+0.08%)
May 05, 2015	36.74	36.76	36.37	36.45	2,223,532	-0.44(-1.19%)
May 04, 2015	36.80	36.88	36.73	36.88	1,144,465	+0.12(+0.33%)

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.