Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	52.90	53.10	52.90	53.10	405	+0.50(+0.95%)
Oct 29, 2015	52.61	52.61	52.59	52.60	570	+0.61(+1.18%)
Oct 27, 2015	51.99	51.99	51.99	51.99	165	-0.01(-0.02%)
Oct 26, 2015	52.00	52.00	52.00	52.00	625	+0.00(+0.00%)
Oct 23, 2015	52.35	52.35	51.85	52.00	454	-0.10(-0.19%)
Oct 22, 2015	51.46	52.10	51.46	52.10	989	+1.10(+2.16%)
Oct 21, 2015	50.71	51.00	50.70	51.00	1,030	+0.38(+0.76%)
Oct 20, 2015	50.50	50.74	50.50	50.62	554	+0.25(+0.49%)
Oct 19, 2015	50.40	50.40	50.21	50.37	2,244	+0.02(+0.04%)
Oct 16, 2015	50.12	50.35	49.90	50.35	24,306	+0.45(+0.90%)
Oct 15, 2015	49.02	49.90	49.00	49.90	44,758	+1.01(+2.07%)
Oct 14, 2015	49.62	49.62	48.89	48.89	1,975	-0.96(-1.93%)
Oct 13, 2015	49.85	49.85	49.85	49.85	106	-0.35(-0.70%)
Oct 12, 2015	49.91	50.20	49.91	50.20	250	+0.14(+0.28%)
Oct 09, 2015	50.35	50.35	49.81	50.06	1,521	-0.12(-0.24%)
Oct 08, 2015	48.65	50.18	48.30	50.18	19,541	+0.90(+1.82%)
Oct 07, 2015	48.90	49.36	48.23	49.28	103,756	+1.19(+2.48%)
Oct 06, 2015	54.95	54.95	47.90	48.09	39,318	+0.16(+0.33%)
Oct 05, 2015	47.80	48.14	47.33	47.93	13,302	+1.45(+3.12%)
Oct 02, 2015	45.33	46.67	44.78	46.48	5,300	+2.22(+5.02%)
Oct 01, 2015	45.61	45.84	44.26	44.26	15,815	-1.35(-2.96%)
Sep 30, 2015	45.77	45.93	44.89	45.61	11,905	+1.26(+2.84%)
Sep 29, 2015	44.45	44.68	44.24	44.35	36,586	-0.07(-0.16%)
Sep 28, 2015	46.50	46.50	44.05	44.42	32,442	-2.09(-4.48%)
Sep 25, 2015	46.00	46.51	45.93	46.51	29,901	+1.47(+3.25%)
Sep 24, 2015	44.99	45.13	44.82	45.04	25,418	-0.75(-1.64%)
Sep 23, 2015	46.12	46.12	45.79	45.79	15,227	-0.20(-0.43%)
Sep 22, 2015	45.85	45.99	45.85	45.99	1,159	-0.96(-2.04%)
Sep 21, 2015	46.95	46.95	46.95	46.95	233	+0.06(+0.13%)
Sep 18, 2015	46.89	46.89	46.89	46.89	359	+0.30(+0.64%)
Sep 15, 2015	46.65	46.65	46.59	46.59	47	+1.05(+2.31%)
Sep 14, 2015	47.27	47.27	45.48	45.54	2,501	+0.04(+0.09%)
Sep 11, 2015	45.69	45.69	45.41	45.50	2,249	-1.10(-2.36%)
Sep 09, 2015	46.91	46.91	46.60	46.60	1	+0.01(+0.02%)
Sep 08, 2015	46.49	46.59	46.49	46.59	1,703	+2.01(+4.51%)
Sep 04, 2015	44.58	44.58	44.58	44.58	100	-1.12(-2.46%)
Sep 02, 2015	46.07	46.07	44.98	45.70	63	+0.79(+1.77%)
Sep 01, 2015	46.50	46.50	44.63	44.91	12,730	-2.92(-6.10%)
Aug 31, 2015	47.50	47.83	47.48	47.83	1,965	-0.15(-0.31%)
Aug 28, 2015	48.00	48.00	47.94	47.98	316	+1.20(+2.57%)
Aug 27, 2015	46.64	48.23	46.64	46.78	3,002	+0.54(+1.17%)
Aug 26, 2015	44.74	46.24	43.95	46.24	5,387	+2.53(+5.79%)
Aug 25, 2015	47.84	47.84	43.67	43.71	4,688	-2.70(-5.82%)
Aug 24, 2015	46.50	47.92	43.00	46.41	17,132	-2.84(-5.77%)
Aug 21, 2015	52.00	52.00	49.01	49.25	8,670	-2.75(-5.29%)
Aug 20, 2015	52.17	52.25	52.00	52.00	1,875	-0.76(-1.44%)
Aug 19, 2015	53.24	53.24	52.76	52.76	1,322	-1.06(-1.97%)
Aug 18, 2015	53.94	53.94	53.61	53.82	1,314	-0.18(-0.33%)
Aug 17, 2015	49.70	54.13	49.70	54.00	2,471	+0.53(+0.99%)
Aug 14, 2015	53.20	53.47	53.20	53.47	1,644	+0.77(+1.46%)
Aug 13, 2015	52.70	53.04	52.47	52.70	2,537	+0.15(+0.29%)
Aug 12, 2015	54.00	54.00	52.00	52.55	554	-0.03(-0.06%)
Aug 11, 2015	52.44	52.58	52.44	52.58	309	-0.47(-0.89%)
Aug 10, 2015	52.50	53.99	52.50	53.05	727	+0.81(+1.55%)
Aug 07, 2015	51.95	52.24	51.95	52.24	732	-0.18(-0.33%)
Aug 06, 2015	52.23	52.41	52.15	52.41	816	-0.52(-0.97%)
Aug 05, 2015	52.93	52.93	52.93	52.93	125	+0.14(+0.27%)
Aug 04, 2015	52.95	53.12	52.78	52.79	1,202	+0.30(+0.57%)
Aug 03, 2015	52.73	52.88	51.76	52.49	829	-0.46(-0.87%)
Jul 31, 2015	53.20	53.29	52.12	52.95	701	+0.07(+0.13%)
Jul 30, 2015	52.83	52.96	52.75	52.88	1,098	+0.49(+0.94%)
Jul 29, 2015	52.08	52.55	52.08	52.39	860	+0.44(+0.85%)
Jul 28, 2015	50.92	51.96	50.90	51.95	441	+1.26(+2.49%)
Jul 27, 2015	50.76	50.92	50.69	50.69	1,101	-0.71(-1.37%)
Jul 24, 2015	51.68	51.80	51.23	51.40	4,047	-0.39(-0.76%)
Jul 23, 2015	52.18	52.41	51.74	51.79	1,857	-0.81(-1.54%)
Jul 22, 2015	52.53	52.60	52.53	52.60	406	+0.24(+0.45%)
Jul 21, 2015	52.55	52.55	51.70	52.36	4,048	-0.53(-1.00%)
Jul 20, 2015	53.89	53.89	52.70	52.89	2,250	-0.08(-0.15%)
Jul 17, 2015	53.11	53.11	52.96	52.97	820	-0.74(-1.38%)
Jul 16, 2015	53.55	53.71	53.55	53.71	915	+0.64(+1.21%)
Jul 15, 2015	53.15	53.49	52.29	53.07	1,919	-0.37(-0.69%)
Jul 14, 2015	53.26	53.60	50.37	53.44	8,240	+0.20(+0.38%)
Jul 13, 2015	53.24	53.24	53.24	53.24	571	+0.82(+1.56%)
Jul 10, 2015	52.09	52.42	52.09	52.42	1,450	+0.36(+0.69%)
Jul 09, 2015	52.66	52.66	51.85	52.06	3,649	+0.02(+0.04%)
Jul 08, 2015	52.15	52.58	47.98	52.04	7,087	-0.11(-0.21%)
Jul 06, 2015	52.15	52.45	52.15	52.15	42	-0.46(-0.87%)
Jul 02, 2015	52.98	52.61	52.61	52.61	400	+0.16(+0.31%)
Jul 01, 2015	52.46	52.49	52.39	52.45	3,372	+1.00(+1.95%)
Jun 30, 2015	51.79	51.80	51.45	51.45	898	-0.31(-0.61%)
Jun 29, 2015	52.99	53.16	51.76	51.76	5,424	-1.80(-3.36%)
Jun 26, 2015	53.53	53.57	52.57	53.56	1,930	+0.09(+0.17%)
Jun 25, 2015	52.93	53.49	52.93	53.47	826	-0.86(-1.57%)
Jun 23, 2015	54.38	54.38	54.33	54.33	22	-0.20(-0.36%)
Jun 22, 2015	54.38	54.52	54.38	54.52	881	+0.78(+1.45%)
Jun 17, 2015	52.96	53.74	52.96	53.74	48	+0.66(+1.24%)
Jun 16, 2015	52.92	53.10	52.92	53.08	48,462	+0.67(+1.28%)
Jun 15, 2015	52.41	52.41	52.39	52.41	940	-0.94(-1.76%)
Jun 12, 2015	53.16	53.40	53.16	53.35	1,275	-0.47(-0.87%)
Jun 11, 2015	53.74	53.94	53.64	53.82	1,905	+0.17(+0.32%)
Jun 10, 2015	53.13	53.65	53.13	53.65	2,184	+0.76(+1.44%)
Jun 09, 2015	53.12	53.12	52.67	52.89	1,690	-0.25(-0.47%)
Jun 08, 2015	53.06	53.28	53.06	53.14	902	+0.00(+0.00%)
Jun 05, 2015	53.21	53.62	51.76	53.14	2,103	-0.48(-0.90%)
Jun 04, 2015	54.07	54.07	53.62	53.62	1,891	-0.52(-0.96%)
Jun 03, 2015	54.34	54.34	54.14	54.14	4,947	-0.43(-0.79%)
Jun 01, 2015	54.45	54.57	54.30	54.57	135	+0.23(+0.42%)
May 29, 2015	54.24	54.55	53.24	54.34	3,277	-0.20(-0.36%)
May 28, 2015	54.79	54.79	54.54	54.54	598	-0.41(-0.74%)
May 27, 2015	54.22	54.95	51.76	54.95	1,111	+0.70(+1.30%)
May 26, 2015	55.45	55.45	53.63	54.24	2,325	-1.22(-2.20%)
May 21, 2015	55.46	55.46	55.46	55.46	100	-0.36(-0.64%)
May 20, 2015	55.58	55.82	55.54	55.82	830	+0.31(+0.56%)
May 19, 2015	55.62	55.62	55.49	55.51	1,641	-0.09(-0.17%)
May 18, 2015	55.60	55.60	55.60	55.60	111	+0.52(+0.94%)
May 14, 2015	53.99	55.08	53.99	55.08	28	+1.21(+2.25%)
May 13, 2015	53.99	53.99	53.87	53.87	522	-0.27(-0.50%)
May 12, 2015	53.50	54.14	53.50	54.14	917	+0.04(+0.07%)
May 11, 2015	54.27	54.40	54.10	54.10	927	-0.67(-1.22%)
May 08, 2015	54.95	54.95	54.77	54.77	320	+0.99(+1.84%)
May 07, 2015	53.62	53.78	53.61	53.78	579	+0.84(+1.59%)
May 06, 2015	52.94	52.94	52.94	52.94	239	-0.44(-0.82%)
May 05, 2015	54.00	54.00	53.19	53.38	938	-1.25(-2.29%)
May 04, 2015	54.96	54.96	54.63	54.63	462	+0.41(+0.76%)
May 01, 2015	54.16	54.35	54.01	54.22	23,070	+0.50(+0.93%)
Apr 30, 2015	53.80	53.80	53.72	53.72	358	-0.92(-1.68%)
Apr 29, 2015	54.84	54.84	54.63	54.64	4,395	-0.47(-0.86%)
Apr 28, 2015	55.11	55.11	55.11	55.11	191	+0.57(+1.05%)
Apr 27, 2015	55.20	55.20	54.54	54.54	601	-0.59(-1.07%)
Apr 24, 2015	55.49	55.49	55.12	55.13	986	-0.17(-0.31%)
Apr 23, 2015	55.17	55.30	55.17	55.30	922	+0.72(+1.32%)
Apr 22, 2015	54.20	54.58	54.20	54.58	2,255	+0.06(+0.11%)
Apr 21, 2015	54.54	54.54	54.52	54.52	643	-0.26(-0.47%)
Apr 20, 2015	54.80	54.92	54.74	54.78	1,088	+1.03(+1.92%)
Apr 17, 2015	54.00	54.00	53.75	53.75	410	-1.37(-2.49%)
Apr 16, 2015	54.45	55.12	54.45	55.12	515	+0.22(+0.40%)
Apr 14, 2015	54.86	54.90	54.90	54.90	12,100	+0.33(+0.60%)
Apr 13, 2015	54.75	54.75	54.51	54.57	785	-0.21(-0.37%)
Apr 10, 2015	54.94	54.95	54.75	54.78	2,103	+0.54(+1.00%)
Apr 09, 2015	54.25	54.25	54.23	54.24	2,103	-0.52(-0.95%)
Apr 08, 2015	55.03	55.03	54.42	54.76	1,002	-0.34(-0.62%)
Apr 07, 2015	55.28	55.28	55.09	55.10	657	-0.21(-0.38%)
Apr 06, 2015	55.10	55.31	55.10	55.31	2,389	+1.82(+3.40%)
Apr 01, 2015	53.81	53.49	53.49	53.49	1,500	-0.87(-1.60%)
Mar 31, 2015	54.54	54.54	54.36	54.36	919	-0.67(-1.22%)
Mar 30, 2015	54.46	55.03	54.46	55.03	1,136	+1.47(+2.74%)
Mar 26, 2015	52.55	53.56	52.55	53.56	58	-0.58(-1.07%)
Mar 25, 2015	54.50	54.81	54.14	54.14	2,477	-0.74(-1.35%)
Mar 24, 2015	55.90	55.90	54.88	54.88	4,422	-0.83(-1.49%)
Mar 23, 2015	55.80	55.80	55.71	55.71	461	+0.03(+0.05%)
Mar 20, 2015	54.90	55.68	54.90	55.68	2,169	+1.20(+2.20%)
Mar 19, 2015	55.31	55.31	54.36	54.48	754	-0.83(-1.50%)
Mar 18, 2015	53.67	55.51	53.28	55.31	3,479	+1.59(+2.96%)
Mar 17, 2015	53.74	53.90	53.72	53.72	1,605	-0.18(-0.33%)
Mar 16, 2015	52.00	53.92	52.00	53.90	1,159	+1.58(+3.02%)
Mar 13, 2015	52.15	52.47	51.86	52.32	3,850	-1.28(-2.38%)
Mar 12, 2015	53.60	53.60	53.60	53.60	887	+1.59(+3.05%)
Mar 11, 2015	51.75	52.01	51.75	52.01	1,201	-0.57(-1.09%)
Mar 10, 2015	52.44	52.73	52.03	52.58	1,797	-1.35(-2.50%)
Mar 09, 2015	54.78	54.78	53.70	53.93	702	+0.65(+1.22%)
Mar 06, 2015	53.49	53.49	53.25	53.28	864	-1.72(-3.13%)
Mar 05, 2015	54.80	55.00	54.80	55.00	428	+0.25(+0.46%)
Mar 04, 2015	54.60	54.95	54.52	54.75	1,007	-0.69(-1.24%)
Mar 03, 2015	55.26	55.44	55.51	55.44	1,186	-0.07(-0.13%)
Mar 02, 2015	55.73	55.84	55.51	55.51	1,871	-0.28(-0.50%)
Feb 27, 2015	55.70	55.84	55.56	55.79	1,765	+0.02(+0.04%)
Feb 26, 2015	55.83	56.02	55.70	55.77	3,019	-0.30(-0.53%)
Feb 25, 2015	56.17	56.37	56.06	56.07	3,591	-0.00(-0.01%)
Feb 24, 2015	56.21	56.33	56.07	56.07	599	+0.22(+0.39%)
Feb 20, 2015	55.00	55.85	55.00	55.85	239	+0.42(+0.76%)
Feb 19, 2015	55.43	55.43	55.43	55.43	245	-0.32(-0.57%)
Feb 18, 2015	56.56	56.56	55.14	55.75	1,560	+0.35(+0.63%)
Feb 17, 2015	54.93	55.40	54.93	55.40	664	+0.56(+1.03%)
Feb 12, 2015	54.66	54.84	54.84	54.84	700	+0.70(+1.29%)
Feb 11, 2015	54.49	54.49	54.14	54.14	292	-0.35(-0.64%)
Feb 10, 2015	54.76	54.76	53.80	54.49	1,724	+0.49(+0.91%)
Feb 09, 2015	54.00	54.00	54.00	54.00	363	-1.00(-1.82%)
Feb 06, 2015	55.27	55.27	55.00	55.00	349	-0.37(-0.67%)
Feb 05, 2015	54.79	55.37	54.79	55.37	1,680	+0.58(+1.06%)
Feb 04, 2015	54.74	54.80	54.60	54.79	2,960	+0.15(+0.27%)
Feb 03, 2015	54.00	54.73	54.00	54.64	1,199	+1.20(+2.24%)
Feb 02, 2015	54.00	54.00	51.70	53.44	1,101	+0.31(+0.59%)
Jan 30, 2015	53.67	53.67	53.13	53.13	746	-0.95(-1.76%)
Jan 29, 2015	53.76	54.08	53.34	54.08	1,030	+0.58(+1.08%)
Jan 28, 2015	54.50	54.55	53.50	53.50	1,175	-1.50(-2.73%)
Jan 27, 2015	52.18	55.00	52.18	55.00	1,323	+0.14(+0.26%)
Jan 26, 2015	54.60	54.86	54.60	54.86	211	-0.12(-0.22%)
Jan 23, 2015	55.15	55.15	54.98	54.98	476	-0.96(-1.71%)
Jan 22, 2015	54.50	55.94	54.50	55.94	628	+1.73(+3.19%)
Jan 21, 2015	56.00	56.00	54.13	54.21	1,708	+0.38(+0.71%)
Jan 20, 2015	54.00	54.00	53.77	53.83	401	-0.17(-0.31%)
Jan 16, 2015	53.77	54.00	53.62	54.00	1,800	+0.50(+0.93%)
Jan 15, 2015	53.65	53.65	53.50	53.50	310	+0.88(+1.67%)
Jan 14, 2015	52.92	53.04	52.62	52.62	1,410	-1.39(-2.57%)
Jan 13, 2015	54.19	54.26	53.42	54.01	1,677	-0.18(-0.33%)
Jan 12, 2015	53.68	54.19	54.66	54.19	550	-0.47(-0.86%)
Jan 09, 2015	55.99	55.99	54.60	54.66	1,787	-1.30(-2.32%)
Jan 08, 2015	55.52	55.96	55.45	55.96	1,416	+1.82(+3.36%)
Jan 07, 2015	53.86	54.18	53.66	54.14	1,608	+0.99(+1.86%)
Jan 06, 2015	52.75	53.16	52.75	53.15	1,161	-0.36(-0.67%)
Jan 05, 2015	54.38	54.38	53.51	53.51	2,574	-2.00(-3.60%)
Jan 02, 2015	55.34	55.51	54.83	55.51	2,389	-0.94(-1.67%)
Dec 31, 2014	58.48	56.45	56.45	56.45	2,900	-0.30(-0.53%)
Dec 30, 2014	57.06	57.06	56.75	56.75	1,286	-0.69(-1.20%)
Dec 29, 2014	57.01	57.44	57.01	57.44	1,168	+0.43(+0.75%)
Dec 26, 2014	56.95	57.01	56.95	57.01	722	+0.25(+0.44%)
Dec 24, 2014	56.61	56.76	56.76	56.76	1,000	+0.14(+0.25%)
Dec 23, 2014	56.46	56.64	56.46	56.62	1,592	+1.05(+1.89%)
Dec 22, 2014	55.68	55.68	55.57	55.57	785	-0.03(-0.05%)
Dec 19, 2014	56.20	56.20	55.16	55.60	1,707	+0.93(+1.70%)
Dec 18, 2014	53.72	54.76	53.72	54.67	1,536	+2.33(+4.45%)
Dec 17, 2014	52.51	52.61	51.61	52.34	2,438	+0.13(+0.25%)
Dec 16, 2014	51.37	52.92	51.37	52.21	1,139	+0.84(+1.64%)
Dec 15, 2014	52.92	52.92	49.52	51.37	2,538	-0.79(-1.51%)
Dec 12, 2014	53.49	53.49	52.16	52.16	1,833	-1.57(-2.92%)
Dec 11, 2014	53.89	54.54	53.73	53.73	819	+0.52(+0.98%)
Dec 10, 2014	54.51	54.51	53.21	53.21	1,143	-1.66(-3.03%)
Dec 09, 2014	54.11	54.87	53.93	54.87	2,192	+0.07(+0.14%)
Dec 08, 2014	55.57	55.65	54.61	54.80	4,531	-0.63(-1.14%)
Dec 05, 2014	55.34	55.34	55.33	55.43	3,829	+0.06(+0.11%)
Dec 04, 2014	55.00	55.42	55.00	55.37	1,082	+0.01(+0.02%)
Dec 03, 2014	55.47	55.47	55.36	55.36	917	+0.36(+0.65%)
Dec 02, 2014	54.96	55.02	54.92	55.00	1,523	+0.26(+0.48%)
Dec 01, 2014	54.54	54.75	54.54	54.74	1,624	-0.38(-0.69%)
Nov 28, 2014	55.91	57.98	55.12	55.12	2,577	+0.11(+0.20%)
Nov 26, 2014	55.15	55.01	55.01	55.01	700	-0.17(-0.31%)
Nov 25, 2014	55.00	55.19	54.74	55.18	2,578	+0.28(+0.51%)
Nov 24, 2014	55.00	55.05	54.90	54.90	1,527	+0.18(+0.33%)
Nov 21, 2014	54.05	55.04	54.05	54.72	1,638	+0.71(+1.31%)
Nov 20, 2014	54.01	54.01	54.01	54.01	299	+0.03(+0.06%)
Nov 19, 2014	53.79	54.00	53.79	53.98	2,413	-0.09(-0.17%)
Nov 18, 2014	54.07	54.07	54.07	54.07	956	+0.67(+1.25%)
Nov 17, 2014	54.02	54.02	53.35	53.40	2,144	-0.30(-0.56%)
Nov 14, 2014	53.62	53.70	53.61	53.70	1,733	-0.03(-0.05%)
Nov 13, 2014	53.73	53.73	53.73	53.73	341	+0.06(+0.11%)
Nov 12, 2014	53.68	53.71	53.67	53.67	2,422	+0.00(+0.00%)
Nov 11, 2014	53.67	53.67	53.67	53.67	339	-0.26(-0.48%)
Nov 10, 2014	54.49	54.49	53.71	53.93	1,166	+0.34(+0.63%)
Nov 07, 2014	52.77	53.59	52.77	53.59	3,887	+0.48(+0.90%)
Nov 06, 2014	53.29	53.35	52.80	53.11	919	+0.33(+0.63%)
Nov 05, 2014	52.78	52.78	52.78	52.78	1,149	+0.77(+1.48%)
Nov 04, 2014	52.12	52.25	51.98	52.01	1,877	-0.34(-0.65%)

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.