Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2015		53.96	53.96	53.96	0	+0.03(+0.06%)
Dec 23, 2015	53.93	53.95	53.93	53.93	9,880,550	+0.00(+0.00%)
Dec 22, 2015	53.92	53.94	53.91	53.93	6,664,162	+0.01(+0.02%)
Dec 21, 2015	53.89	53.93	53.89	53.92	14,029,938	+1.07(+2.02%)
Dec 18, 2015	53.01	53.07	52.81	52.85	4,349,574	-0.14(-0.26%)
Dec 17, 2015	53.10	53.14	52.99	52.99	2,737,739	-0.01(-0.02%)
Dec 16, 2015	53.02	53.11	52.94	53.00	2,758,045	-0.01(-0.02%)
Dec 15, 2015	53.08	53.18	52.96	53.01	2,030,945	+0.02(+0.04%)
Dec 14, 2015	53.04	53.12	52.93	52.99	2,600,671	+0.00(+0.00%)
Dec 11, 2015	53.07	53.19	52.90	52.99	2,992,060	-0.12(-0.23%)
Dec 10, 2015	53.11	53.17	53.09	53.11	1,919,583	+0.02(+0.04%)
Dec 09, 2015	53.20	53.25	53.05	53.09	2,726,614	-0.09(-0.17%)
Dec 08, 2015	53.19	53.27	53.12	53.18	1,934,267	+0.00(+0.00%)
Dec 07, 2015	53.25	53.29	53.13	53.18	1,093,599	-0.02(-0.04%)
Dec 04, 2015	52.90	53.33	52.87	53.20	1,923,517	+0.33(+0.62%)
Dec 03, 2015	52.86	52.97	52.80	52.87	2,428,105	+0.02(+0.04%)
Dec 02, 2015	52.86	52.93	52.78	52.85	1,709,583	+0.00(+0.00%)
Dec 01, 2015	52.82	52.99	52.80	52.85	3,887,632	+0.05(+0.09%)
Nov 30, 2015	52.81	52.90	52.76	52.80	3,312,656	-0.02(-0.04%)
Nov 27, 2015	52.81	52.85	52.78	52.82	746,862	+0.01(+0.02%)
Nov 25, 2015		52.81	52.81	52.81	0	-0.01(-0.02%)
Nov 24, 2015	52.75	52.86	52.70	52.82	2,225,933	+0.05(+0.09%)
Nov 23, 2015				52.77	1,302,310	+0.05(+0.09%)
Nov 20, 2015	52.70	52.77	52.69	52.72	2,115,263	+0.03(+0.06%)
Nov 19, 2015	52.72	52.77	52.64	52.69	2,927,511	-0.04(-0.08%)
Nov 18, 2015	52.70	52.83	52.64	52.73	3,604,826	+0.04(+0.08%)
Nov 17, 2015	52.73	52.74	52.61	52.69	1,370,631	-0.03(-0.06%)
Nov 16, 2015	52.57	52.72	52.55	52.72	1,406,007	+0.13(+0.25%)
Nov 13, 2015	52.61	52.69	52.51	52.59	1,254,948	+0.00(+0.00%)
Nov 12, 2015	52.58	52.67	52.51	52.59	1,144,977	-0.01(-0.02%)
Nov 11, 2015	52.60	52.68	52.56	52.60	891,791	-0.06(-0.11%)
Nov 10, 2015	52.55	52.67	52.50	52.66	1,086,976	+0.06(+0.11%)
Nov 09, 2015	52.56	52.65	52.46	52.60	1,344,002	+0.03(+0.06%)
Nov 06, 2015	52.58	52.64	52.52	52.57	2,268,160	-0.16(-0.30%)
Nov 05, 2015	52.71	52.76	52.65	52.73	1,517,933	+0.02(+0.04%)
Nov 04, 2015	52.70	52.73	52.65	52.71	1,622,826	+0.00(+0.00%)
Nov 03, 2015	52.67	52.73	52.64	52.71	1,408,704	+0.01(+0.02%)
Nov 02, 2015	52.68	52.71	52.52	52.70	1,172,252	+0.15(+0.29%)
Oct 30, 2015	52.65	52.78	52.55	52.55	2,521,001	-0.11(-0.21%)
Oct 29, 2015	52.69	52.72	52.59	52.66	1,740,993	-0.13(-0.25%)
Oct 28, 2015	52.66	52.80	52.60	52.79	2,106,578	+0.16(+0.30%)
Oct 27, 2015	52.60	52.75	52.56	52.63	2,062,127	-0.06(-0.11%)
Oct 26, 2015	52.50	52.77	52.50	52.69	1,422,932	+0.12(+0.23%)
Oct 23, 2015	52.60	52.69	52.51	52.57	2,643,081	-0.23(-0.44%)
Oct 22, 2015	52.63	52.87	52.63	52.80	3,131,868	+0.28(+0.53%)
Oct 21, 2015	52.69	52.80	52.50	52.52	1,972,742	-0.17(-0.32%)
Oct 20, 2015	52.68	52.73	52.53	52.69	2,455,686	+0.00(+0.00%)
Oct 19, 2015	52.72	52.79	52.64	52.69	1,650,124	-0.04(-0.08%)
Oct 16, 2015	52.84	52.84	52.66	52.73	1,626,454	-0.04(-0.08%)
Oct 15, 2015	52.76	52.84	52.69	52.77	2,406,708	+0.05(+0.09%)
Oct 14, 2015	52.30	52.89	52.29	52.72	5,070,589	+0.43(+0.82%)
Oct 13, 2015	52.50	52.53	52.26	52.29	2,547,024	-0.20(-0.38%)
Oct 12, 2015	52.49	52.60	52.45	52.49	2,122,549	+0.00(+0.00%)
Oct 09, 2015	51.62	52.54	51.58	52.49	7,013,603	+0.77(+1.49%)
Oct 08, 2015	51.15	51.76	51.15	51.72	6,107,893	+1.05(+2.07%)
Oct 07, 2015	50.12	50.83	50.02	50.67	5,601,788	+0.75(+1.50%)
Oct 06, 2015	50.28	50.38	49.90	49.92	10,505,650	-0.52(-1.03%)
Oct 05, 2015	50.15	50.50	50.03	50.44	2,615,976	+0.29(+0.58%)
Oct 02, 2015	49.83	50.19	49.61	50.15	3,144,394	+0.16(+0.32%)
Oct 01, 2015	50.15	50.25	49.79	49.99	3,107,402	-0.09(-0.18%)
Sep 30, 2015	49.87	50.21	49.71	50.08	3,592,621	+0.43(+0.87%)
Sep 29, 2015	50.27	50.27	49.61	49.65	3,267,413	-0.46(-0.92%)
Sep 28, 2015	50.21	50.42	50.11	50.11	2,855,571	-0.16(-0.32%)
Sep 25, 2015	50.42	50.50	50.08	50.27	1,978,725	-0.04(-0.08%)
Sep 24, 2015	50.39	50.52	50.23	50.31	2,656,141	-0.10(-0.20%)
Sep 23, 2015	50.36	50.52	50.32	50.41	1,570,326	+0.10(+0.20%)
Sep 22, 2015	50.25	50.41	50.17	50.31	3,937,608	-0.13(-0.26%)
Sep 21, 2015	50.40	50.62	50.30	50.44	2,025,920	+0.13(+0.26%)
Sep 18, 2015	50.33	50.51	50.27	50.31	5,570,082	-0.14(-0.28%)
Sep 17, 2015	50.52	50.67	50.38	50.45	3,041,423	-0.14(-0.28%)
Sep 16, 2015	50.51	50.62	50.42	50.59	2,344,050	+0.01(+0.02%)
Sep 15, 2015	50.54	50.64	50.45	50.58	2,383,631	+0.14(+0.28%)
Sep 14, 2015	50.58	50.69	50.34	50.44	2,835,705	-0.11(-0.22%)
Sep 11, 2015	50.47	50.63	50.31	50.55	1,863,492	+0.06(+0.12%)
Sep 10, 2015	50.19	50.55	50.19	50.49	3,001,405	+0.29(+0.58%)
Sep 09, 2015	50.46	50.49	49.99	50.20	3,187,975	+0.00(+0.00%)
Sep 08, 2015	50.55	50.60	50.09	50.20	6,253,157	+1.09(+2.22%)
Sep 04, 2015		49.11	49.11	49.11	0	+0.16(+0.33%)
Sep 03, 2015	49.20	49.24	48.76	48.95	2,293,376	-0.11(-0.22%)
Sep 02, 2015	48.59	49.07	48.31	49.06	2,307,901	+0.84(+1.74%)
Sep 01, 2015	48.17	48.60	47.84	48.22	3,738,028	-0.33(-0.68%)
Aug 31, 2015	48.41	48.81	48.20	48.55	1,774,468	-0.06(-0.12%)
Aug 28, 2015	48.27	48.68	48.22	48.61	1,640,918	-0.01(-0.02%)
Aug 27, 2015	48.15	48.96	47.95	48.62	3,573,276	+0.71(+1.48%)
Aug 26, 2015	47.42	48.17	46.33	47.91	4,389,582	+1.37(+2.94%)
Aug 25, 2015	47.53	48.00	46.54	46.54	5,411,528	-0.19(-0.41%)
Aug 24, 2015	46.66	47.75	43.89	46.73	6,068,779	-1.44(-2.99%)
Aug 21, 2015	48.40	49.06	47.94	48.17	4,744,387	-0.48(-0.99%)
Aug 20, 2015	48.91	49.36	48.65	48.65	2,526,304	-0.62(-1.26%)
Aug 19, 2015	48.98	49.42	48.58	49.27	2,303,523	+0.32(+0.65%)
Aug 18, 2015	49.42	49.44	48.82	48.95	2,356,195	-0.42(-0.85%)
Aug 17, 2015	49.08	49.39	48.91	49.37	1,084,813	+0.34(+0.69%)
Aug 14, 2015	49.37	49.42	48.94	49.03	2,070,502	-0.29(-0.59%)
Aug 13, 2015	49.39	49.73	49.21	49.32	1,403,961	-0.07(-0.14%)
Aug 12, 2015	49.37	49.57	49.21	49.39	1,556,876	-0.14(-0.28%)
Aug 11, 2015	49.72	49.83	49.34	49.53	1,642,685	-0.31(-0.62%)
Aug 10, 2015	49.83	50.00	49.74	49.84	1,625,142	+0.10(+0.20%)
Aug 07, 2015	49.73	49.82	49.52	49.74	1,371,549	+0.10(+0.20%)
Aug 06, 2015	50.02	50.09	49.38	49.64	2,177,317	-0.58(-1.15%)
Aug 05, 2015	50.10	50.28	50.03	50.22	1,810,165	+0.17(+0.34%)
Aug 04, 2015	49.75	50.10	49.70	50.05	1,462,352	+0.21(+0.42%)
Aug 03, 2015	49.63	50.00	49.46	49.84	1,652,806	+0.18(+0.36%)
Jul 31, 2015	49.92	49.94	49.50	49.66	1,696,299	-0.18(-0.36%)
Jul 30, 2015	49.46	50.00	49.40	49.84	1,458,008	+0.17(+0.34%)
Jul 29, 2015	49.40	49.76	49.25	49.67	2,002,636	+0.19(+0.38%)
Jul 28, 2015	49.03	49.48	48.70	49.48	2,710,237	+0.56(+1.14%)
Jul 27, 2015	49.06	49.38	48.91	48.92	2,002,554	-0.19(-0.39%)
Jul 24, 2015	49.51	49.62	48.93	49.11	2,852,982	-0.32(-0.65%)
Jul 23, 2015	49.49	49.87	49.35	49.43	1,521,822	+0.01(+0.02%)
Jul 22, 2015	49.91	50.04	49.39	49.42	3,783,345	-0.48(-0.96%)
Jul 21, 2015	49.80	50.17	49.69	49.90	2,202,545	+0.05(+0.10%)
Jul 20, 2015	50.35	50.35	49.79	49.85	3,904,935	-0.49(-0.97%)
Jul 17, 2015	50.45	50.47	50.25	50.34	2,735,806	-0.22(-0.44%)
Jul 16, 2015	50.41	50.57	50.25	50.56	2,740,007	+0.22(+0.44%)
Jul 15, 2015	50.15	50.42	50.11	50.34	2,139,007	+0.08(+0.16%)
Jul 14, 2015	50.33	50.33	50.21	50.26	2,024,802	+0.01(+0.02%)
Jul 13, 2015	50.00	50.25	49.71	50.25	2,271,197	+0.50(+1.01%)
Jul 10, 2015	49.69	49.98	49.43	49.75	5,525,207	+0.29(+0.59%)
Jul 09, 2015	51.34	51.36	49.20	49.46	20,766,360	-1.74(-3.40%)
Jul 08, 2015	51.37	51.39	51.10	51.20	4,287,147	-0.29(-0.56%)
Jul 07, 2015	51.45	51.49	51.26	51.49	4,891,008	+0.09(+0.18%)
Jul 06, 2015	51.24	51.48	51.23	51.40	2,118,902	+0.06(+0.12%)
Jul 02, 2015		51.34	51.34	51.34	0	+0.07(+0.14%)
Jul 01, 2015	51.35	51.40	51.27	51.27	3,914,108	+0.07(+0.14%)
Jun 30, 2015	51.18	51.35	51.17	51.20	4,110,197	+0.09(+0.18%)
Jun 29, 2015	51.15	51.34	51.10	51.11	3,721,937	-0.19(-0.37%)
Jun 26, 2015	51.30	51.40	51.17	51.30	6,668,013	+0.02(+0.04%)
Jun 25, 2015	51.24	51.42	51.17	51.28	5,277,555	+0.06(+0.12%)
Jun 24, 2015	51.33	51.39	51.20	51.22	4,896,554	-0.12(-0.23%)
Jun 23, 2015	51.48	51.52	51.32	51.34	4,403,774	-0.07(-0.14%)
Jun 22, 2015	51.51	51.51	51.40	51.41	2,731,878	+0.09(+0.18%)
Jun 19, 2015	51.52	51.54	51.22	51.32	6,394,230	-0.14(-0.27%)
Jun 18, 2015	51.54	51.59	51.44	51.46	4,442,164	-0.04(-0.08%)
Jun 17, 2015	51.65	51.67	51.49	51.50	4,541,465	-0.15(-0.29%)
Jun 16, 2015	51.55	51.73	51.53	51.65	4,262,463	+0.10(+0.19%)
Jun 15, 2015	51.55	51.65	51.53	51.55	5,378,314	-0.04(-0.08%)
Jun 12, 2015	51.54	51.63	51.47	51.59	5,158,054	+0.00(+0.00%)
Jun 11, 2015	51.58	51.60	51.51	51.59	5,594,919	+0.05(+0.09%)
Jun 10, 2015	51.50	51.63	51.50	51.55	3,742,933	+0.05(+0.09%)
Jun 09, 2015	51.44	51.59	51.44	51.50	5,861,434	+0.09(+0.18%)
Jun 08, 2015	51.56	51.62	51.41	51.41	5,094,656	-0.05(-0.10%)
Jun 05, 2015	51.45	51.66	51.41	51.46	7,232,497	+0.02(+0.04%)
Jun 04, 2015	51.68	51.73	51.37	51.44	14,606,772	-0.29(-0.56%)
Jun 03, 2015	51.73	51.76	51.66	51.73	14,258,241	+0.03(+0.06%)
Jun 02, 2015	51.64	51.79	51.54	51.70	19,880,316	+0.02(+0.04%)
Jun 01, 2015	51.89	51.91	51.56	51.68	74,329,264	+2.83(+5.79%)
May 29, 2015	49.77	50.10	48.44	48.85	21,363,308	+1.88(+4.00%)
May 28, 2015	47.57	47.57	46.58	46.97	5,209,309	-0.89(-1.86%)
May 27, 2015	46.92	49.52	46.72	47.86	6,475,012	+1.12(+2.40%)
May 26, 2015	47.15	47.24	46.57	46.74	2,765,479	-0.63(-1.33%)
May 22, 2015		47.37	47.37	47.37	0	+0.33(+0.70%)
May 21, 2015	46.57	47.36	46.40	47.04	2,761,735	+0.37(+0.79%)
May 20, 2015	46.87	47.28	46.65	46.67	4,359,336	-0.18(-0.38%)
May 19, 2015	47.02	47.38	46.60	46.85	5,667,547	-0.08(-0.17%)
May 18, 2015	46.95	47.87	46.50	46.93	8,745,286	+2.51(+5.65%)
May 15, 2015	44.15	44.79	43.84	44.42	3,987,538	+0.11(+0.25%)
May 14, 2015	44.21	44.40	43.53	44.31	3,538,111	+0.48(+1.11%)
May 13, 2015	43.94	44.45	43.47	43.83	3,201,228	-0.18(-0.42%)
May 12, 2015	44.07	44.88	43.40	44.01	4,892,664	-0.27(-0.61%)
May 11, 2015	44.39	44.71	43.94	44.28	2,348,406	-0.18(-0.40%)
May 08, 2015	44.32	45.00	44.27	44.46	3,627,206	-0.14(-0.31%)
May 07, 2015	44.13	45.17	44.04	44.60	4,499,942	+0.42(+0.95%)
May 06, 2015	44.64	45.14	43.75	44.18	3,829,767	-0.43(-0.96%)
May 05, 2015	44.71	45.04	44.33	44.61	4,078,808	-0.41(-0.91%)
May 04, 2015	44.67	45.23	44.23	45.02	5,472,489	-0.74(-1.62%)
May 01, 2015	44.07	46.50	44.04	45.76	16,283,764	+4.08(+9.79%)
Apr 30, 2015	40.49	42.06	40.47	41.68	7,004,243	+0.96(+2.36%)
Apr 29, 2015	39.96	40.84	39.42	40.72	5,627,139	+0.57(+1.42%)
Apr 28, 2015	40.09	40.53	39.81	40.15	4,810,278	-0.11(-0.26%)
Apr 27, 2015	40.65	42.00	39.73	40.26	8,910,553	-0.63(-1.55%)
Apr 24, 2015	42.30	42.30	40.49	40.89	15,006,822	-1.20(-2.85%)
Apr 23, 2015	42.38	42.69	41.73	42.09	9,190,577	-0.68(-1.60%)
Apr 22, 2015	42.87	43.17	42.40	42.77	4,690,487	-0.47(-1.08%)
Apr 21, 2015	43.37	43.81	42.95	43.24	4,170,991	+0.08(+0.19%)
Apr 20, 2015	44.08	44.14	42.78	43.16	6,426,132	-0.86(-1.95%)
Apr 17, 2015	42.95	44.20	42.81	44.02	6,817,650	+0.67(+1.55%)
Apr 16, 2015	43.40	43.99	43.08	43.35	5,098,728	-0.07(-0.16%)
Apr 15, 2015	42.74	43.83	42.30	43.42	6,566,494	+0.87(+2.04%)
Apr 14, 2015	44.43	44.51	42.40	42.55	10,238,859	-1.31(-2.99%)
Apr 13, 2015	44.12	45.36	43.30	43.86	8,823,810	-0.66(-1.48%)
Apr 10, 2015	43.21	45.38	42.85	44.52	16,550,995	+1.19(+2.75%)
Apr 09, 2015	38.94	44.18	38.67	43.33	37,425,100	+1.33(+3.17%)
Apr 08, 2015	41.35	42.06	41.07	42.00	4,394,130	+0.64(+1.55%)
Apr 07, 2015	41.15	42.16	40.45	41.36	7,683,036	+0.15(+0.36%)
Apr 06, 2015	42.61	42.61	40.70	41.21	9,112,204	-1.89(-4.39%)
Apr 02, 2015		43.10	43.10	43.10	0	+0.69(+1.63%)
Apr 01, 2015	42.49	42.75	42.20	42.41	6,910,460	-0.50(-1.17%)
Mar 31, 2015	42.58	43.18	42.40	42.91	8,999,325	+0.09(+0.21%)
Mar 30, 2015	43.82	44.00	40.75	42.82	35,494,400	-1.57(-3.54%)
Mar 27, 2015	34.73	45.00	34.48	44.39	14,189,004	+9.81(+28.39%)
Mar 26, 2015	34.27	34.75	33.95	34.58	2,924,485	-0.15(-0.45%)
Mar 25, 2015	35.78	35.84	34.69	34.73	2,983,070	-1.04(-2.91%)
Mar 24, 2015	36.42	36.46	35.73	35.77	2,068,637	-0.61(-1.69%)
Mar 23, 2015	36.86	36.90	36.37	36.38	2,906,815	-0.57(-1.53%)
Mar 20, 2015	36.90	37.00	36.56	36.95	3,850,605	+0.35(+0.96%)
Mar 19, 2015	36.06	36.69	36.00	36.60	3,131,736	+0.41(+1.13%)
Mar 18, 2015	35.43	36.26	35.28	36.19	2,474,659	+0.67(+1.90%)
Mar 17, 2015	35.55	35.60	35.22	35.52	1,111,917	-0.20(-0.56%)
Mar 16, 2015	35.33	35.74	35.21	35.72	1,160,023	+0.66(+1.87%)
Mar 13, 2015	34.86	35.12	34.74	35.06	1,447,106	+0.12(+0.34%)
Mar 12, 2015	34.86	35.08	34.64	34.94	2,481,109	-0.07(-0.20%)
Mar 11, 2015	35.19	35.42	34.99	35.01	1,165,325	-0.10(-0.28%)
Mar 10, 2015	35.48	35.61	35.11	35.11	1,874,959	-0.74(-2.06%)
Mar 09, 2015	35.78	35.98	35.67	35.85	1,228,041	+0.07(+0.20%)
Mar 06, 2015			35.39	35.78	2,726,393	-0.24(-0.67%)
Mar 05, 2015	36.32	36.54	35.85	36.02	2,660,033	-0.29(-0.80%)
Mar 04, 2015		36.55	36.04	36.31	1,691,325	-0.24(-0.66%)
Mar 03, 2015			36.50	36.55	2,078,501	-0.99(-2.64%)
Mar 02, 2015	36.80	37.60	36.46	37.54	3,140,680	+0.53(+1.43%)
Feb 27, 2015	36.72	37.14	36.72	37.01	2,353,714	+0.39(+1.06%)
Feb 26, 2015			36.36	36.62	1,501,782	-0.10(-0.27%)
Feb 25, 2015	36.81	36.81	36.45	36.72	1,335,863	-0.08(-0.22%)
Feb 24, 2015	35.92	36.82	35.71	36.80	2,719,847	+0.89(+2.48%)
Feb 23, 2015	36.08	36.15	35.69	35.91	1,035,831	-0.23(-0.64%)
Feb 20, 2015	35.76	36.16	35.57	36.14	1,981,970	+0.35(+0.98%)
Feb 19, 2015	35.76	35.87	35.32	35.79	1,966,104	-0.01(-0.03%)
Feb 18, 2015	36.04	36.09	35.72	35.80	3,478,054	-0.44(-1.21%)
Feb 17, 2015	35.67	36.25	35.42	36.24	2,717,382	+0.58(+1.63%)
Feb 13, 2015		35.66	35.66	35.66	0	+0.45(+1.29%)
Feb 12, 2015	34.45	35.21	34.31	35.20	2,969,471	+0.91(+2.64%)
Feb 11, 2015	34.37	34.44	34.13	34.30	1,649,408	-0.04(-0.12%)
Feb 10, 2015	33.98	34.37	33.77	34.34	2,001,865	+0.58(+1.72%)
Feb 09, 2015	34.05	34.10	33.65	33.76	1,948,224	-0.37(-1.07%)
Feb 06, 2015	33.60	34.38	33.57	34.12	5,338,535	+0.24(+0.72%)
Feb 05, 2015	33.83	33.97	33.57	33.88	1,727,755	+0.06(+0.18%)
Feb 04, 2015	33.88	34.11	33.63	33.82	1,586,992	-0.24(-0.70%)
Feb 03, 2015	33.55	34.19	33.47	34.06	2,010,356	+0.60(+1.79%)

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.