Date	Open	High	Low	Close	Volume	Change (%)
Feb 01, 2016		34.63	34.63	34.63	0	+0.10(+0.28%)
Jan 29, 2016	34.15	34.54	34.06	34.53	3,549,212	+0.55(+1.63%)
Jan 28, 2016	34.22	34.22	33.80	33.98	678,225	+0.24(+0.72%)
Jan 27, 2016	33.97	34.33	33.67	33.74	1,185,338	-0.23(-0.67%)
Jan 26, 2016	33.66	33.99	33.61	33.97	982,687	+0.49(+1.48%)
Jan 25, 2016	33.65	33.78	33.46	33.47	1,094,059	-0.24(-0.70%)
Jan 22, 2016	33.46	33.77	33.43	33.71	1,331,827	+0.91(+2.79%)
Jan 21, 2016	32.43	32.95	32.26	32.79	1,883,952	+0.05(+0.16%)
Jan 20, 2016	32.82	32.84	32.13	32.74	2,039,996	-0.69(-2.07%)
Jan 19, 2016	33.66	33.69	33.20	33.44	2,009,460	+0.01(+0.04%)
Jan 15, 2016		33.42	33.42	33.42	0	-1.08(-3.12%)
Jan 14, 2016	34.33	34.63	34.09	34.50	2,527,098	+0.17(+0.49%)
Jan 13, 2016	34.96	34.99	34.22	34.33	3,458,833	-0.49(-1.42%)
Jan 12, 2016	34.90	34.93	34.54	34.82	1,399,611	+0.00(+0.00%)
Jan 11, 2016	35.04	35.04	34.55	34.82	2,769,901	+0.06(+0.17%)
Jan 08, 2016	35.29	35.31	34.72	34.76	1,623,370	-0.47(-1.34%)
Jan 07, 2016	35.25	35.45	35.15	35.24	3,043,213	-0.55(-1.53%)
Jan 06, 2016	35.71	35.87	35.61	35.78	2,306,975	-0.61(-1.68%)
Jan 05, 2016	36.33	36.42	36.14	36.39	1,913,006	-0.10(-0.26%)
Jan 04, 2016	36.42	36.49	36.02	36.49	3,952,907	-0.35(-0.94%)
Dec 31, 2015		36.84	36.84	36.84	0	-0.42(-1.13%)
Dec 30, 2015	37.30	37.36	37.23	37.26	1,586,703	-0.12(-0.32%)
Dec 29, 2015	37.27	37.44	37.23	37.37	1,058,355	+0.46(+1.24%)
Dec 28, 2015	36.86	36.95	36.78	36.92	1,329,081	+0.07(+0.18%)
Dec 24, 2015		36.85	36.85	36.85	0	-0.14(-0.38%)
Dec 23, 2015	36.75	36.99	36.66	36.99	1,251,665	+0.43(+1.17%)
Dec 22, 2015	36.44	36.61	36.34	36.56	1,322,529	+0.19(+0.53%)
Dec 21, 2015	36.54	36.54	36.19	36.37	1,200,306	+0.22(+0.60%)
Dec 18, 2015	36.28	36.40	36.15	36.15	1,029,470	-0.22(-0.61%)
Dec 17, 2015	36.72	36.75	36.37	36.38	1,283,463	-0.43(-1.16%)
Dec 16, 2015	36.51	36.86	36.34	36.80	1,363,187	+0.54(+1.49%)
Dec 15, 2015	36.34	36.40	36.16	36.26	677,951	+0.03(+0.08%)
Dec 14, 2015	36.17	36.25	35.87	36.23	2,122,833	+0.23(+0.63%)
Dec 11, 2015	36.18	36.24	35.96	36.01	761,382	-0.61(-1.66%)
Dec 10, 2015	36.72	36.80	36.58	36.61	677,858	-0.04(-0.10%)
Dec 09, 2015	36.75	36.97	36.47	36.65	1,801,159	-0.15(-0.40%)
Dec 08, 2015	36.72	36.85	36.65	36.80	833,698	-0.51(-1.37%)
Dec 07, 2015	37.31	37.33	37.15	37.31	776,622	-0.19(-0.51%)
Dec 04, 2015	37.08	37.53	37.05	37.50	1,835,182	+0.41(+1.10%)
Dec 03, 2015	37.31	37.39	36.94	37.09	1,754,898	+0.08(+0.22%)
Dec 02, 2015	37.23	37.26	36.96	37.01	1,037,967	-0.29(-0.78%)
Dec 01, 2015	37.21	37.33	37.15	37.30	1,386,641	+0.41(+1.11%)
Nov 30, 2015	36.85	36.95	36.81	36.89	2,863,509	+0.20(+0.56%)
Nov 27, 2015	36.70	36.74	36.66	36.69	299,513	+0.04(+0.10%)
Nov 25, 2015		36.65	36.65	36.65	0	+0.02(+0.06%)
Nov 24, 2015	36.41	36.65	36.34	36.63	1,642,602	+0.03(+0.08%)
Nov 23, 2015			36.50	36.60	640,208	-0.22(-0.60%)
Nov 20, 2015	36.96	36.96	36.78	36.82	649,728	-0.02(-0.06%)
Nov 19, 2015	36.85	36.96	36.80	36.84	860,046	+0.17(+0.46%)
Nov 18, 2015	36.48	36.72	36.39	36.67	1,087,355	+0.28(+0.76%)
Nov 17, 2015	36.45	36.54	36.32	36.39	1,049,320	-0.01(-0.02%)
Nov 16, 2015	36.00	36.42	35.96	36.40	902,019	+0.54(+1.51%)
Nov 13, 2015	36.03	36.04	35.85	35.86	650,892	-0.18(-0.49%)
Nov 12, 2015	36.20	36.29	36.02	36.04	1,797,986	-0.42(-1.16%)
Nov 11, 2015	36.56	36.61	36.45	36.46	470,325	+0.20(+0.56%)
Nov 10, 2015	36.11	36.28	36.02	36.26	508,667	-0.01(-0.04%)
Nov 09, 2015	36.38	36.38	36.13	36.27	1,204,452	-0.27(-0.74%)
Nov 06, 2015	36.45	36.56	36.38	36.54	1,365,684	-0.10(-0.28%)
Nov 05, 2015	36.72	36.76	36.55	36.64	985,077	+0.00(+0.00%)
Nov 04, 2015	36.80	36.80	36.55	36.64	1,235,396	-0.35(-0.95%)
Nov 03, 2015	36.83	37.05	36.77	36.99	5,196,545	-0.04(-0.10%)
Nov 02, 2015	36.85	37.04	36.85	37.03	1,336,404	+0.39(+1.06%)
Oct 30, 2015	36.69	36.83	36.61	36.64	1,513,911	+0.06(+0.16%)
Oct 29, 2015	36.46	36.63	36.44	36.58	427,015	-0.12(-0.34%)
Oct 28, 2015	36.64	36.85	36.39	36.71	1,105,790	+0.12(+0.32%)
Oct 27, 2015	36.65	36.67	36.54	36.59	533,070	-0.27(-0.73%)
Oct 26, 2015	36.90	36.96	36.84	36.86	1,418,343	-0.15(-0.40%)
Oct 23, 2015	36.94	37.08	36.85	37.01	919,859	+0.20(+0.54%)
Oct 22, 2015	36.55	36.90	36.55	36.81	804,951	+0.22(+0.60%)
Oct 21, 2015	36.80	36.82	36.55	36.59	761,289	+0.05(+0.14%)
Oct 20, 2015	36.60	36.64	36.46	36.54	1,315,443	-0.09(-0.24%)
Oct 19, 2015	36.55	36.64	36.50	36.63	1,083,924	+0.01(+0.02%)
Oct 16, 2015	36.61	36.64	36.50	36.62	597,946	-0.19(-0.52%)
Oct 15, 2015	36.48	36.83	36.47	36.81	868,198	+0.64(+1.78%)
Oct 14, 2015	36.15	36.27	36.06	36.17	1,000,727	+0.15(+0.41%)
Oct 13, 2015	36.08	36.25	35.94	36.02	1,151,190	-0.35(-0.96%)
Oct 12, 2015	36.40	36.47	36.31	36.37	531,315	-0.04(-0.10%)
Oct 09, 2015	36.48	36.49	36.30	36.41	599,885	-0.05(-0.14%)
Oct 08, 2015	36.04	36.47	35.97	36.46	907,559	+0.22(+0.61%)
Oct 07, 2015	36.21	36.29	36.01	36.24	1,103,270	+0.23(+0.63%)
Oct 06, 2015	36.02	36.15	35.95	36.01	803,311	-0.01(-0.04%)
Oct 05, 2015	35.84	36.10	35.82	36.03	1,443,282	+0.56(+1.59%)
Oct 02, 2015	34.84	35.49	34.78	35.47	1,021,832	+0.53(+1.53%)
Oct 01, 2015	35.02	35.10	34.71	34.93	975,098	+0.01(+0.02%)
Sep 30, 2015	34.76	34.93	34.56	34.92	2,092,820	+0.51(+1.49%)
Sep 29, 2015	34.43	34.52	34.27	34.41	1,593,153	-0.09(-0.25%)
Sep 28, 2015	34.90	34.90	34.45	34.50	736,051	-0.50(-1.42%)
Sep 25, 2015	35.18	35.20	34.78	35.00	1,874,524	+0.23(+0.67%)
Sep 24, 2015	34.57	34.79	34.38	34.76	761,900	+0.01(+0.02%)
Sep 23, 2015	34.87	34.87	34.60	34.76	585,346	-0.04(-0.13%)
Sep 22, 2015	34.81	34.89	34.60	34.80	688,007	-0.63(-1.77%)
Sep 21, 2015	35.63	35.63	35.32	35.43	1,287,164	-0.12(-0.35%)
Sep 18, 2015	35.75	35.87	35.50	35.55	565,728	-0.54(-1.50%)
Sep 17, 2015	35.86	36.47	35.78	36.09	953,643	+0.10(+0.26%)
Sep 16, 2015	35.79	36.01	35.78	36.00	584,334	+0.34(+0.94%)
Sep 15, 2015	35.48	35.73	35.40	35.66	702,644	+0.13(+0.37%)
Sep 14, 2015	35.49	35.56	35.40	35.53	602,431	-0.18(-0.51%)
Sep 11, 2015	35.45	35.73	35.41	35.71	747,332	+0.16(+0.45%)
Sep 10, 2015	35.30	35.68	35.30	35.55	599,239	+0.47(+1.33%)
Sep 09, 2015	35.68	35.68	35.05	35.09	1,305,139	-0.45(-1.25%)
Sep 08, 2015	35.32	35.53	35.22	35.53	1,910,031	+0.88(+2.53%)
Sep 04, 2015		34.65	34.65	34.65	0	-0.64(-1.80%)
Sep 03, 2015	35.38	35.55	35.22	35.29	1,290,321	+0.00(+0.00%)
Sep 02, 2015	35.28	35.29	34.91	35.29	1,155,779	+0.48(+1.36%)
Sep 01, 2015	35.15	35.17	34.75	34.81	1,213,171	-1.05(-2.93%)
Aug 31, 2015	35.90	36.08	35.83	35.87	972,582	-0.18(-0.51%)
Aug 28, 2015	35.89	36.12	35.86	36.05	1,269,170	+0.02(+0.06%)
Aug 27, 2015	35.75	36.07	35.68	36.03	1,231,753	+0.38(+1.07%)
Aug 26, 2015	35.37	35.37	34.88	35.65	1,413,032	+0.97(+2.78%)
Aug 25, 2015	35.11	36.35	34.68	34.68	1,736,220	+0.26(+0.76%)
Aug 24, 2015	34.25	35.17	33.57	34.42	2,053,560	-1.12(-3.15%)
Aug 21, 2015	36.33	36.34	35.52	35.54	1,845,004	-0.82(-2.25%)
Aug 20, 2015	36.91	36.91	36.36	36.36	1,272,465	-0.91(-2.45%)
Aug 19, 2015	37.28	37.45	37.07	37.27	690,533	-0.24(-0.64%)
Aug 18, 2015	37.63	37.67	37.49	37.51	807,882	-0.23(-0.60%)
Aug 17, 2015	37.59	37.75	37.50	37.74	638,046	-0.06(-0.15%)
Aug 14, 2015	37.64	37.81	37.58	37.80	699,944	+0.26(+0.68%)
Aug 13, 2015	37.43	37.66	37.37	37.54	714,539	+0.11(+0.29%)
Aug 12, 2015	37.22	37.47	37.03	37.43	768,216	-0.16(-0.43%)
Aug 11, 2015	37.64	37.65	37.42	37.59	1,794,581	-0.42(-1.12%)
Aug 10, 2015	37.67	38.02	37.61	38.02	1,297,333	+0.51(+1.36%)
Aug 07, 2015	37.35	37.51	37.28	37.51	1,054,842	-0.08(-0.21%)
Aug 06, 2015	37.70	37.70	37.49	37.59	1,011,287	-0.20(-0.52%)
Aug 05, 2015	37.86	37.91	37.73	37.78	1,072,604	+0.07(+0.19%)
Aug 04, 2015	37.75	37.81	37.61	37.71	719,519	+0.08(+0.21%)
Aug 03, 2015	37.65	37.75	37.47	37.63	773,364	+0.01(+0.02%)
Jul 31, 2015	37.76	37.76	37.56	37.62	1,324,120	+0.22(+0.59%)
Jul 30, 2015	37.29	37.41	37.12	37.40	552,367	-0.07(-0.20%)
Jul 29, 2015	37.41	37.60	37.38	37.48	1,226,127	+0.05(+0.14%)
Jul 28, 2015	37.24	37.43	37.10	37.42	901,238	+0.45(+1.23%)
Jul 27, 2015	37.08	37.09	36.88	36.97	1,104,540	-0.34(-0.92%)
Jul 24, 2015	37.59	37.59	37.28	37.32	741,675	-0.30(-0.80%)
Jul 23, 2015	37.79	37.80	37.55	37.61	763,938	-0.10(-0.25%)
Jul 22, 2015	37.64	37.77	37.59	37.71	1,371,426	-0.14(-0.37%)
Jul 21, 2015	37.81	37.87	37.76	37.85	1,879,221	-0.01(-0.02%)
Jul 20, 2015	37.87	37.92	37.76	37.86	531,103	+0.12(+0.31%)
Jul 17, 2015	37.77	37.79	37.65	37.74	1,161,385	+0.00(+0.00%)
Jul 16, 2015	37.80	37.83	37.71	37.74	1,023,989	+0.27(+0.72%)
Jul 15, 2015	37.51	37.56	37.34	37.47	791,879	-0.08(-0.21%)
Jul 14, 2015	37.44	37.57	37.39	37.55	1,355,324	+0.20(+0.53%)
Jul 13, 2015	37.37	37.43	37.24	37.35	833,813	+0.26(+0.71%)
Jul 10, 2015	36.96	37.15	36.89	37.09	2,063,587	+0.86(+2.36%)
Jul 09, 2015	36.44	36.58	36.13	36.23	1,187,091	+0.50(+1.41%)
Jul 08, 2015	36.13	36.13	35.68	35.73	1,205,432	-1.04(-2.82%)
Jul 07, 2015	36.56	36.87	36.14	36.77	1,344,358	-0.05(-0.14%)
Jul 06, 2015	37.23	37.23	36.72	36.82	871,783	-0.78(-2.08%)
Jul 02, 2015		37.60	37.60	37.60	0	+0.01(+0.04%)
Jul 01, 2015	37.67	38.02	37.47	37.59	900,951	+0.29(+0.76%)
Jun 30, 2015	37.47	37.75	37.20	37.30	1,829,221	+0.20(+0.53%)
Jun 29, 2015	37.48	37.59	37.09	37.10	1,674,920	-1.01(-2.65%)
Jun 26, 2015	38.21	38.29	38.05	38.11	835,272	-0.05(-0.13%)
Jun 25, 2015	38.30	38.31	38.09	38.16	902,288	+0.06(+0.16%)
Jun 24, 2015	38.22	38.29	38.02	38.10	1,755,123	-0.33(-0.85%)
Jun 23, 2015	38.38	38.48	38.37	38.43	1,022,424	+0.09(+0.25%)
Jun 22, 2015	38.39	38.54	38.29	38.33	626,624	+0.41(+1.09%)
Jun 19, 2015	37.97	38.02	37.87	37.92	479,937	-0.05(-0.13%)
Jun 18, 2015	37.77	38.23	37.77	37.97	414,534	+0.30(+0.79%)
Jun 17, 2015	37.62	37.75	37.32	37.68	1,063,905	-0.04(-0.12%)
Jun 16, 2015	37.53	37.73	37.48	37.72	737,217	+0.09(+0.25%)
Jun 15, 2015	37.55	37.68	37.43	37.63	678,816	-0.30(-0.80%)
Jun 12, 2015	37.83	38.01	37.71	37.93	950,416	-0.27(-0.72%)
Jun 11, 2015	38.23	38.26	38.05	38.20	838,281	+0.07(+0.17%)
Jun 10, 2015	37.81	38.20	37.81	38.14	1,145,601	+0.70(+1.87%)
Jun 09, 2015	37.50	37.53	37.26	37.44	2,224,437	-0.17(-0.46%)
Jun 08, 2015	37.60	37.63	37.47	37.61	670,757	-0.01(-0.02%)
Jun 05, 2015	37.55	37.72	37.45	37.62	498,258	-0.40(-1.06%)
Jun 04, 2015	38.19	38.36	37.93	38.02	679,031	-0.35(-0.90%)
Jun 03, 2015	38.42	38.55	38.37	38.37	1,198,395	+0.05(+0.13%)
Jun 02, 2015	38.17	38.47	38.11	38.32	1,486,739	+0.35(+0.93%)
Jun 01, 2015	38.05	38.11	37.82	37.97	1,085,039	+0.04(+0.11%)
May 29, 2015	38.04	38.05	37.77	37.92	925,581	-0.20(-0.51%)
May 28, 2015	37.98	38.16	37.86	38.12	461,380	-0.10(-0.26%)
May 27, 2015	38.11	38.24	38.03	38.22	1,204,761	+0.17(+0.46%)
May 26, 2015	38.28	38.28	37.92	38.05	972,182	-0.56(-1.44%)
May 22, 2015		38.60	38.60	38.60	0	-0.20(-0.50%)
May 21, 2015	38.68	38.88	38.61	38.80	1,067,359	+0.09(+0.24%)
May 20, 2015	38.65	38.80	38.53	38.70	902,911	+0.06(+0.15%)
May 19, 2015	38.71	38.75	38.62	38.65	558,097	-0.11(-0.28%)
May 18, 2015	38.89	38.91	38.70	38.75	972,995	-0.26(-0.67%)
May 15, 2015	38.77	39.02	38.74	39.01	794,782	+0.25(+0.63%)
May 14, 2015	38.71	38.78	38.63	38.77	508,674	+0.42(+1.09%)
May 13, 2015	38.44	38.51	38.31	38.35	747,230	+0.43(+1.14%)
May 12, 2015	37.86	37.97	37.81	37.92	573,796	-0.01(-0.04%)
May 11, 2015	37.98	38.10	37.89	37.93	539,808	-0.17(-0.44%)
May 08, 2015	37.96	38.13	37.84	38.10	995,677	+0.89(+2.39%)
May 07, 2015	37.12	37.24	37.04	37.21	982,517	+0.02(+0.06%)
May 06, 2015	37.36	37.36	37.05	37.19	1,010,099	+0.03(+0.08%)
May 05, 2015	37.46	37.47	37.08	37.16	2,180,959	-0.45(-1.19%)
May 04, 2015	37.52	37.60	37.45	37.60	1,122,553	+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.