Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	50.98	50.90	50.90	50.90	1,679	-0.32(-0.63%)
Dec 30, 2015	51.25	51.33	51.16	51.23	11,598	-0.34(-0.65%)
Dec 29, 2015	51.41	51.56	51.41	51.56	30,443	+0.89(+1.76%)
Dec 28, 2015	50.57	50.67	50.51	50.67	21,828	+0.09(+0.17%)
Dec 24, 2015	50.65	50.58	50.58	50.58	1,007	-0.65(-1.27%)
Dec 23, 2015	51.21	51.23	51.17	51.23	1,361	+0.41(+0.80%)
Dec 22, 2015	50.70	50.82	50.43	50.82	8,159	+0.69(+1.37%)
Dec 21, 2015	50.41	50.43	50.14	50.14	7,503	-0.02(-0.04%)
Dec 18, 2015	50.29	50.29	50.11	50.16	18,234	-0.39(-0.77%)
Dec 17, 2015	51.03	51.03	50.52	50.55	21,510	-0.20(-0.40%)
Dec 16, 2015	50.55	50.76	50.31	50.75	6,495	+1.02(+2.06%)
Dec 15, 2015	49.94	49.96	49.73	49.73	2,684	-0.08(-0.17%)
Dec 14, 2015	50.10	50.10	49.63	49.81	20,518	+0.38(+0.77%)
Dec 11, 2015	49.42	49.48	49.32	49.43	28,449	-0.60(-1.20%)
Dec 10, 2015	50.34	50.34	50.03	50.03	7,726	+0.31(+0.62%)
Dec 09, 2015	49.77	50.12	49.62	49.72	11,861	-0.34(-0.67%)
Dec 08, 2015	50.06	50.06	50.06	50.06	730	-0.40(-0.80%)
Dec 07, 2015	50.50	50.50	50.32	50.46	8,159	-0.04(-0.08%)
Dec 04, 2015	50.22	50.50	50.17	50.50	3,271	+0.20(+0.40%)
Dec 03, 2015	50.47	50.54	50.19	50.30	9,316	-0.38(-0.75%)
Dec 02, 2015	51.11	51.11	50.68	50.68	3,674	-0.22(-0.43%)
Dec 01, 2015	50.80	50.92	50.80	50.90	10,884	+0.66(+1.32%)
Nov 30, 2015	50.35	50.35	50.20	50.24	22,381	-0.62(-1.22%)
Nov 27, 2015	50.91	50.91	50.83	50.85	2,049	-0.27(-0.52%)
Nov 25, 2015	51.09	51.12	51.12	51.12	676	-0.27(-0.53%)
Nov 24, 2015	51.21	51.39	51.13	51.39	5,775	+0.25(+0.50%)
Nov 23, 2015	51.27	51.27	51.07	51.14	4,228	-0.18(-0.35%)
Nov 20, 2015	51.30	51.36	51.30	51.32	9,349	+0.29(+0.58%)
Nov 19, 2015	51.07	51.07	50.96	51.02	3,078	+0.30(+0.59%)
Nov 18, 2015	50.62	50.73	50.59	50.72	2,660	-0.00(-0.00%)
Nov 17, 2015	50.60	50.72	50.60	50.72	585	+0.12(+0.23%)
Nov 16, 2015	50.38	50.61	50.38	50.61	2,187	+0.49(+0.97%)
Nov 13, 2015	50.36	50.36	50.12	50.12	4,904	-0.21(-0.42%)
Nov 12, 2015	50.40	50.42	50.33	50.33	8,686	-0.39(-0.77%)
Nov 11, 2015	50.86	50.86	50.57	50.72	291,831	+0.35(+0.70%)
Nov 10, 2015	50.24	50.37	50.24	50.37	2,559	+0.24(+0.48%)
Nov 09, 2015	50.24	50.24	49.94	50.13	8,050	-0.23(-0.46%)
Nov 06, 2015	50.57	50.57	50.32	50.36	4,276	-0.21(-0.42%)
Nov 05, 2015	50.47	50.59	50.38	50.57	6,679	+0.36(+0.72%)
Nov 04, 2015	50.14	50.21	50.11	50.21	4,853	-0.36(-0.72%)
Nov 03, 2015	50.38	50.59	50.37	50.57	5,735	+0.11(+0.21%)
Nov 02, 2015	50.19	50.47	50.19	50.47	4,696	-0.02(-0.04%)
Oct 30, 2015	50.67	50.71	50.47	50.48	6,510	+0.00(+0.00%)
Oct 29, 2015	50.42	50.51	50.40	50.48	72,740	-0.35(-0.70%)
Oct 28, 2015	50.68	50.86	50.59	50.84	68,447	+0.30(+0.60%)
Oct 27, 2015	50.24	50.55	50.24	50.54	140,091	+0.01(+0.02%)
Oct 26, 2015	50.40	50.59	50.40	50.53	4,006	-0.02(-0.04%)
Oct 23, 2015	50.43	50.64	50.37	50.55	14,869	+0.26(+0.52%)
Oct 22, 2015	50.01	50.37	50.01	50.29	5,445	+0.39(+0.78%)
Oct 21, 2015	49.88	49.95	49.81	49.90	2,167	+0.53(+1.07%)
Oct 20, 2015	49.41	49.41	49.34	49.37	3,507	-0.27(-0.55%)
Oct 19, 2015	49.61	49.65	49.57	49.64	1,457	+0.10(+0.21%)
Oct 16, 2015	49.63	49.63	49.54	49.54	4,150	-0.03(-0.05%)
Oct 15, 2015	49.19	49.60	49.19	49.57	8,788	+1.11(+2.30%)
Oct 14, 2015	48.67	48.67	48.31	48.45	7,993	-0.36(-0.75%)
Oct 13, 2015	48.93	49.08	48.76	48.82	4,737	-0.18(-0.36%)
Oct 12, 2015	48.85	48.99	48.85	48.99	3,131	+0.07(+0.15%)
Oct 09, 2015	48.95	48.98	48.91	48.92	4,645	+0.03(+0.07%)
Oct 08, 2015	48.72	48.89	48.60	48.89	8,418	-0.01(-0.01%)
Oct 07, 2015	49.01	49.10	48.79	48.90	5,573	+0.11(+0.23%)
Oct 06, 2015	48.81	48.81	48.71	48.78	2,957	-0.31(-0.63%)
Oct 05, 2015	48.88	49.17	48.88	49.09	5,050	+1.38(+2.89%)
Oct 02, 2015	47.12	47.82	47.12	47.71	15,587	+0.17(+0.35%)
Oct 01, 2015	47.46	47.54	47.28	47.54	5,709	+0.12(+0.24%)
Sep 30, 2015	47.11	47.43	47.02	47.43	9,868	+0.88(+1.89%)
Sep 29, 2015	46.45	46.66	46.38	46.55	6,188	-0.63(-1.33%)
Sep 28, 2015	47.43	47.43	47.13	47.18	2,070	-0.64(-1.33%)
Sep 25, 2015	47.93	48.16	47.74	47.82	11,993	+1.06(+2.28%)
Sep 24, 2015	46.54	46.75	46.34	46.75	11,993	+0.01(+0.02%)
Sep 23, 2015	46.81	46.81	46.57	46.74	22,842	-0.05(-0.11%)
Sep 22, 2015	46.74	46.88	46.52	46.80	50,766	-0.44(-0.94%)
Sep 21, 2015	47.45	47.47	47.17	47.24	8,440	+0.01(+0.02%)
Sep 18, 2015	47.30	47.55	47.23	47.23	7,953	-1.29(-2.67%)
Sep 17, 2015	48.16	48.80	48.16	48.52	6,696	+0.06(+0.13%)
Sep 16, 2015	48.38	48.50	48.30	48.46	38,671	+0.09(+0.18%)
Sep 15, 2015	47.90	48.44	47.90	48.37	34,606	+0.51(+1.06%)
Sep 14, 2015	47.90	47.90	47.69	47.87	5,952	+0.06(+0.12%)
Sep 11, 2015	47.42	47.81	47.42	47.81	3,788	+0.27(+0.56%)
Sep 10, 2015	47.57	47.68	47.44	47.54	14,242	-0.20(-0.41%)
Sep 09, 2015	48.29	48.29	47.62	47.74	15,564	+0.32(+0.67%)
Sep 08, 2015	47.36	47.51	47.27	47.42	5,056	+0.47(+1.00%)
Sep 04, 2015	47.18	46.95	46.95	46.95	5,640	-1.19(-2.48%)
Sep 03, 2015	48.03	48.37	48.03	48.14	6,303	+0.34(+0.70%)
Sep 02, 2015	47.56	48.05	47.48	47.81	7,363	+0.57(+1.20%)
Sep 01, 2015	47.38	47.59	47.09	47.24	45,923	-2.10(-4.26%)
Aug 31, 2015	49.40	49.49	49.30	49.34	10,997	-0.40(-0.80%)
Aug 28, 2015	49.45	49.94	49.45	49.74	15,272	-0.05(-0.11%)
Aug 27, 2015	49.38	49.90	49.34	49.79	34,755	+0.98(+2.00%)
Aug 26, 2015	48.24	48.82	47.93	48.82	10,343	+1.60(+3.40%)
Aug 25, 2015	48.32	48.40	47.19	47.21	24,584	-0.64(-1.33%)
Aug 24, 2015	48.45	48.45	45.44	47.85	35,508	-1.09(-2.23%)
Aug 21, 2015	49.93	50.00	48.94	48.94	9,402	-1.39(-2.76%)
Aug 20, 2015	50.64	50.64	50.31	50.33	12,147	-1.13(-2.19%)
Aug 19, 2015	51.44	51.59	51.37	51.46	2,852	-0.37(-0.72%)
Aug 18, 2015	51.75	51.91	51.75	51.83	2,475	-0.41(-0.78%)
Aug 17, 2015	52.22	52.24	52.20	52.24	1,141	+0.13(+0.26%)
Aug 14, 2015	51.93	52.10	51.92	52.10	5,573	+0.13(+0.25%)
Aug 13, 2015	51.78	52.01	51.76	51.97	6,106	+0.53(+1.03%)
Aug 12, 2015	51.17	51.47	51.17	51.44	9,942	-0.48(-0.92%)
Aug 11, 2015	51.99	52.00	51.87	51.92	9,703	-1.04(-1.97%)
Aug 10, 2015	52.80	52.96	52.67	52.96	6,185	+0.96(+1.85%)
Aug 07, 2015	51.97	52.00	51.96	52.00	711	+0.06(+0.11%)
Aug 06, 2015	51.98	52.01	51.86	51.94	2,819	-0.48(-0.92%)
Aug 05, 2015	52.54	52.54	52.36	52.43	4,916	+0.22(+0.42%)
Aug 04, 2015	52.17	52.26	52.14	52.20	4,238	+0.35(+0.67%)
Aug 03, 2015	51.68	51.94	51.68	51.86	3,316	+0.31(+0.61%)
Jul 31, 2015	51.69	51.69	51.54	51.55	2,436	+0.24(+0.46%)
Jul 30, 2015	51.11	51.31	51.11	51.31	2,111	-0.13(-0.26%)
Jul 29, 2015	51.21	51.49	51.21	51.44	2,444	+0.59(+1.15%)
Jul 28, 2015	50.78	50.86	50.75	50.86	2,874	+0.05(+0.10%)
Jul 27, 2015	50.93	50.93	50.63	50.80	12,605	-0.25(-0.49%)
Jul 24, 2015	51.50	51.50	51.04	51.05	5,674	-0.37(-0.72%)
Jul 23, 2015	51.55	51.55	51.29	51.42	13,380	+0.24(+0.47%)
Jul 22, 2015	51.21	51.21	51.11	51.18	1,993	-0.12(-0.24%)
Jul 21, 2015	51.29	51.31	51.24	51.31	3,825	+0.05(+0.10%)
Jul 20, 2015	51.23	51.36	51.23	51.26	4,057	-0.05(-0.09%)
Jul 17, 2015	51.26	51.32	51.25	51.30	2,586	+0.09(+0.18%)
Jul 16, 2015	51.27	51.27	51.21	51.21	6,108	+0.27(+0.52%)
Jul 15, 2015	50.98	50.99	50.77	50.94	17,927	+0.21(+0.42%)
Jul 14, 2015	50.54	50.73	50.54	50.73	8,840	+0.30(+0.59%)
Jul 13, 2015	50.32	50.43	50.31	50.43	16,313	+0.94(+1.90%)
Jul 10, 2015	49.39	49.49	49.36	49.49	4,190	+0.41(+0.83%)
Jul 09, 2015	49.27	49.27	48.97	49.08	3,935	+0.14(+0.29%)
Jul 08, 2015	49.26	49.26	48.83	48.94	7,626	-1.39(-2.76%)
Jul 07, 2015	50.32	50.33	50.07	50.33	34,093	+0.17(+0.34%)
Jul 06, 2015	50.01	50.16	49.99	50.16	6,471	+0.04(+0.07%)
Jul 02, 2015	50.08	50.13	50.13	50.13	6,430	-0.10(-0.21%)
Jul 01, 2015	50.24	50.24	50.21	50.23	2,550	+0.26(+0.53%)
Jun 30, 2015	50.08	50.08	49.95	49.97	5,375	+0.17(+0.34%)
Jun 29, 2015	49.93	49.95	49.78	49.80	6,157	-0.80(-1.58%)
Jun 26, 2015	50.61	50.69	50.57	50.60	7,080	+0.18(+0.35%)
Jun 25, 2015	50.62	50.62	50.42	50.42	4,059	-0.26(-0.51%)
Jun 24, 2015	50.71	50.71	50.63	50.68	2,106	-0.41(-0.80%)
Jun 23, 2015	50.94	51.09	50.94	51.09	743	+0.32(+0.63%)
Jun 22, 2015	50.84	50.84	50.76	50.77	3,658	+0.55(+1.10%)
Jun 19, 2015	50.17	50.24	50.17	50.21	6,187	+0.16(+0.32%)
Jun 18, 2015	49.71	50.11	49.71	50.05	6,158	+0.41(+0.83%)
Jun 17, 2015	49.85	49.85	49.53	49.64	8,693	-0.53(-1.06%)
Jun 16, 2015	50.07	50.19	50.03	50.17	2,336	-0.14(-0.28%)
Jun 15, 2015	50.11	50.32	50.11	50.32	3,764	+0.01(+0.02%)
Jun 12, 2015	50.30	50.31	50.17	50.31	6,294	-0.22(-0.44%)
Jun 11, 2015	50.54	50.57	50.44	50.53	6,491	+0.28(+0.56%)
Jun 10, 2015	50.24	50.34	50.24	50.24	3,551	+0.60(+1.21%)
Jun 09, 2015	49.56	49.69	49.54	49.64	7,224	-0.25(-0.51%)
Jun 08, 2015	49.90	49.92	49.89	49.89	2,288	-0.48(-0.96%)
Jun 04, 2015	50.43	50.47	50.25	50.38	174	-0.37(-0.73%)
Jun 03, 2015	50.69	50.77	50.64	50.75	1,671	-0.02(-0.03%)
Jun 02, 2015	50.67	50.84	50.67	50.77	2,898	+0.02(+0.03%)
Jun 01, 2015	50.97	50.98	50.74	50.75	1,775	+0.08(+0.16%)
May 29, 2015	50.75	50.75	50.53	50.67	2,742	-0.38(-0.75%)
May 28, 2015	51.01	51.12	51.01	51.05	868	-0.21(-0.42%)
May 27, 2015	51.52	51.52	51.17	51.27	855	+0.00(+0.01%)
May 26, 2015	51.20	51.26	51.20	51.26	1,431	-0.67(-1.29%)
May 22, 2015	51.97	51.94	51.94	51.94	1,015	-0.17(-0.33%)
May 21, 2015	51.97	52.11	51.97	52.11	767	+0.04(+0.07%)
May 20, 2015	51.95	52.07	51.91	52.07	4,212	-0.11(-0.21%)
May 19, 2015	52.06	52.18	52.06	52.18	10,581	+0.29(+0.57%)
May 18, 2015	51.91	51.91	51.88	51.88	1,270	+0.21(+0.41%)
May 15, 2015	51.53	51.67	51.52	51.67	5,441	+0.66(+1.30%)
May 14, 2015	51.01	51.01	51.01	51.01	349	-0.09(-0.17%)
May 13, 2015	51.23	51.23	51.06	51.10	1,582	+0.36(+0.71%)
May 12, 2015	50.72	50.73	50.72	50.73	596	-0.81(-1.58%)
May 08, 2015	51.41	51.55	51.41	51.55	103	+0.91(+1.80%)
May 07, 2015	50.48	50.64	50.48	50.64	6,384	-0.23(-0.45%)
May 06, 2015	50.81	50.86	50.59	50.86	5,159	-0.02(-0.03%)
May 05, 2015	51.33	51.33	50.71	50.88	4,293	-0.69(-1.34%)
May 04, 2015	51.46	51.57	51.45	51.57	1,754	+0.24(+0.47%)
May 01, 2015	51.17	51.40	51.17	51.33	1,169	+0.20(+0.40%)
Apr 30, 2015	51.51	51.51	51.08	51.13	13,990	-1.36(-2.58%)
Apr 29, 2015	52.50	52.63	52.26	52.49	63,485	-0.26(-0.49%)
Apr 28, 2015	52.81	52.89	52.70	52.74	6,466	-0.01(-0.02%)
Apr 27, 2015	52.86	52.86	52.74	52.75	2,092	+0.13(+0.25%)
Apr 24, 2015	52.68	52.68	52.62	52.62	1,965	+0.28(+0.54%)
Apr 23, 2015	52.33	52.35	52.26	52.34	5,677	-0.29(-0.56%)
Apr 22, 2015	52.46	52.63	52.44	52.63	21,019	+0.19(+0.36%)
Apr 21, 2015	52.40	52.44	52.40	52.44	3,092	+0.81(+1.56%)
Apr 20, 2015	51.69	51.69	51.60	51.64	2,267	+0.23(+0.45%)
Apr 17, 2015	51.46	51.52	51.31	51.41	20,909	-0.64(-1.23%)
Apr 16, 2015	51.90	52.14	51.83	52.04	10,290	+0.12(+0.22%)
Apr 15, 2015	51.88	51.99	51.88	51.93	3,676	+0.12(+0.22%)
Apr 14, 2015	51.73	51.81	51.72	51.81	6,479	+0.27(+0.52%)
Apr 13, 2015	51.55	51.55	51.43	51.55	6,150	-0.40(-0.77%)
Apr 10, 2015	51.71	51.95	51.71	51.95	20,484	+0.15(+0.29%)
Apr 09, 2015	51.73	51.80	51.66	51.80	1,918	-0.01(-0.02%)
Apr 08, 2015	51.80	51.81	51.78	51.80	1,533	+0.20(+0.40%)
Apr 07, 2015	51.52	51.60	51.46	51.60	5,438	+0.10(+0.19%)
Apr 06, 2015	51.34	51.57	51.24	51.50	1,968	+0.88(+1.75%)
Apr 02, 2015	50.77	50.62	50.62	50.62	3,158	+0.66(+1.32%)
Apr 01, 2015	49.85	49.96	49.85	49.96	412	-0.30(-0.61%)
Mar 31, 2015	50.28	50.28	50.26	50.26	824	-1.12(-2.17%)
Mar 30, 2015	51.23	51.38	51.23	51.38	7,857	+0.13(+0.26%)
Mar 27, 2015	51.25	51.25	51.25	51.25	905	+0.14(+0.28%)
Mar 26, 2015	51.05	51.10	50.89	51.10	1,068	-0.35(-0.69%)
Mar 25, 2015	51.54	51.54	51.46	51.46	2,250	-0.19(-0.36%)
Mar 24, 2015	51.67	51.67	51.62	51.65	3,053	+0.11(+0.22%)
Mar 23, 2015	51.57	51.57	51.47	51.53	1,306	+0.41(+0.80%)
Mar 20, 2015	50.94	51.15	50.94	51.12	2,446	+0.54(+1.07%)
Mar 19, 2015	50.55	50.65	50.50	50.58	9,612	-0.30(-0.59%)
Mar 18, 2015	50.54	51.07	50.45	50.88	6,351	+0.60(+1.20%)
Mar 17, 2015	50.28	50.30	50.08	50.28	5,097	+0.18(+0.35%)
Mar 16, 2015	50.17	50.19	50.06	50.10	2,082	+0.01(+0.02%)
Mar 13, 2015	49.90	50.09	49.77	50.09	11,873	+0.11(+0.22%)
Mar 12, 2015	50.05	50.05	49.98	49.98	2,778	+0.82(+1.68%)
Mar 11, 2015	48.96	49.16	48.87	49.15	3,220	+0.43(+0.89%)
Mar 10, 2015	48.76	48.76	48.72	48.72	1,788	-0.65(-1.31%)
Mar 09, 2015	49.38	49.40	49.32	49.37	3,165	-0.39(-0.78%)
Mar 06, 2015	49.78	49.79	49.76	49.76	509	+0.21(+0.42%)
Mar 05, 2015	49.67	49.67	49.54	49.55	1,080	+0.66(+1.35%)
Mar 04, 2015	48.89	48.89	48.89	48.89	112	-0.43(-0.86%)
Mar 03, 2015	49.29	49.31	49.30	49.31	2,882	+0.01(+0.02%)
Mar 02, 2015	49.15	49.30	49.15	49.30	2,431	+0.07(+0.15%)
Feb 27, 2015	49.20	49.23	49.20	49.23	858	-0.10(-0.21%)
Feb 26, 2015	49.33	49.33	49.27	49.33	2,549	+0.30(+0.62%)
Feb 25, 2015	48.86	49.08	48.86	49.03	4,547	+0.03(+0.05%)
Feb 24, 2015	49.00	49.00	49.00	49.00	1,245	+0.16(+0.33%)
Feb 23, 2015	48.84	48.84	48.84	48.84	270	+0.04(+0.08%)
Feb 19, 2015	48.74	48.81	48.74	48.80	250	+2.12(+4.55%)
Feb 11, 2015	46.68	46.68	46.68	46.68	90	-0.16(-0.34%)
Feb 10, 2015	46.68	46.86	46.64	46.84	2,256	+0.56(+1.21%)
Feb 09, 2015	46.43	46.43	46.24	46.28	5,527	-0.74(-1.58%)
Feb 05, 2015	47.03	47.03	47.03	47.03	1	+0.20(+0.44%)
Feb 04, 2015	46.83	46.83	46.82	46.82	1,150	+0.29(+0.63%)
Feb 03, 2015	46.48	46.53	46.48	46.53	999	-0.34(-0.72%)
Jan 28, 2015	46.87	46.87	46.87	46.87	225	+1.06(+2.31%)
Jan 22, 2015	45.81	45.81	45.81	45.81	56	-0.11(-0.24%)
Jan 21, 2015	45.92	45.92	45.92	45.92	194	+0.23(+0.50%)
Jan 20, 2015	45.69	45.73	45.67	45.69	5,655	+0.95(+2.12%)
Jan 14, 2015	44.62	44.74	44.55	44.74	359	+0.86(+1.96%)
Jan 09, 2015	43.84	43.88	43.88	43.88	1,353	+0.87(+2.03%)
Jan 06, 2015	43.42	43.01	43.01	43.01	451	-0.44(-1.01%)
Jan 05, 2015	43.45	43.45	43.45	43.45	235	-0.57(-1.29%)

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.