Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	39.14	39.31	39.14	39.31	1,896	+0.06(+0.14%)
Oct 29, 2015	39.29	39.31	39.25	39.25	2,099	-0.57(-1.43%)
Oct 28, 2015	39.82	39.82	39.82	39.82	324	+0.15(+0.38%)
Oct 27, 2015	39.90	39.90	39.67	39.67	3,126	-0.58(-1.45%)
Oct 23, 2015	40.42	40.25	40.25	40.25	1,931	+0.30(+0.74%)
Oct 22, 2015	39.98	40.08	39.90	39.96	8,052	+0.38(+0.96%)
Oct 21, 2015	39.35	39.58	39.34	39.58	5,903	-0.07(-0.18%)
Oct 20, 2015	39.95	39.95	39.61	39.65	6,535	-0.11(-0.27%)
Oct 19, 2015	39.91	39.91	39.66	39.76	4,006	-0.16(-0.41%)
Oct 16, 2015	40.37	40.37	39.89	39.92	14,436	+0.42(+1.06%)
Oct 14, 2015	39.64	39.85	39.41	39.50	104	-0.47(-1.17%)
Oct 13, 2015	39.96	39.97	39.96	39.97	437	+0.10(+0.25%)
Oct 12, 2015	39.96	39.97	39.86	39.86	8,596	-0.61(-1.50%)
Oct 09, 2015	40.59	40.59	40.09	40.47	4,331	+0.50(+1.25%)
Oct 08, 2015	39.97	39.97	39.97	39.97	643	+0.11(+0.27%)
Oct 07, 2015	39.84	39.90	39.70	39.86	2,238	+1.69(+4.41%)
Oct 02, 2015	37.42	38.19	37.42	38.18	109	+0.78(+2.08%)
Oct 01, 2015	37.18	37.52	37.16	37.40	32,568	+0.05(+0.15%)
Sep 30, 2015	37.31	37.35	37.14	37.35	3,150	+0.97(+2.67%)
Sep 29, 2015	36.45	36.48	36.38	36.38	932	+0.09(+0.26%)
Sep 28, 2015	36.51	36.51	35.83	36.28	3,533	-0.59(-1.59%)
Sep 25, 2015	36.87	36.87	36.87	36.87	374	-0.10(-0.26%)
Sep 24, 2015	36.51	36.97	36.51	36.97	11,265	-0.19(-0.52%)
Sep 23, 2015	37.30	37.30	36.85	37.16	4,973	-0.39(-1.03%)
Sep 22, 2015	37.73	37.73	37.54	37.55	1,300	-0.30(-0.78%)
Sep 21, 2015	37.85	37.85	37.85	37.85	1,456	-0.64(-1.67%)
Sep 18, 2015	38.87	38.87	38.49	38.49	1,700	-0.68(-1.73%)
Sep 17, 2015	39.61	39.65	39.11	39.17	2,080	+0.12(+0.32%)
Sep 16, 2015	38.50	39.04	38.50	39.04	1,547	+0.82(+2.15%)
Sep 15, 2015	38.15	38.23	38.15	38.22	12,491	+0.23(+0.61%)
Sep 14, 2015	37.67	37.98	37.67	37.98	4,854	+0.16(+0.43%)
Sep 11, 2015	37.82	37.82	37.82	37.82	52,780	-0.18(-0.47%)
Sep 10, 2015	37.96	38.00	37.96	38.00	3,470	+0.50(+1.33%)
Sep 09, 2015	38.75	38.79	37.47	37.50	275,464	-0.45(-1.18%)
Sep 02, 2015	38.05	37.95	37.95	37.95	2,188	-0.21(-0.55%)
Sep 01, 2015	38.89	38.89	37.69	38.16	29,332	-0.05(-0.12%)
Aug 31, 2015	39.52	39.52	38.21	38.21	3,721	-0.53(-1.36%)
Aug 28, 2015	38.76	38.76	38.72	38.74	518	+0.21(+0.54%)
Aug 27, 2015	38.53	38.53	38.53	38.53	1,808	+0.23(+0.61%)
Aug 26, 2015	37.60	38.30	37.60	38.30	3,863	+0.43(+1.13%)
Aug 25, 2015	37.21	38.61	37.21	37.87	4,449	-0.78(-2.01%)
Aug 21, 2015	38.22	38.76	38.22	38.65	5	-1.37(-3.42%)
Aug 20, 2015	38.61	40.01	38.61	40.01	2,717	-0.50(-1.23%)
Aug 18, 2015	40.17	40.51	39.85	40.51	231	-0.95(-2.29%)
Aug 17, 2015	41.46	41.46	41.46	41.46	354	-0.37(-0.87%)
Aug 12, 2015	41.26	41.82	41.26	41.82	6	-0.11(-0.26%)
Aug 11, 2015	41.80	41.93	41.80	41.93	643	-0.34(-0.80%)
Aug 06, 2015	42.33	42.33	42.27	42.27	10	+0.31(+0.74%)
Aug 05, 2015	41.95	42.10	41.95	41.96	1,287	+0.71(+1.71%)
Aug 04, 2015	41.23	41.26	41.23	41.26	778	-0.95(-2.26%)
Jul 30, 2015	42.21	42.21	42.21	42.21	257	+0.28(+0.68%)
Jul 29, 2015	41.92	41.92	41.92	41.92	199	+0.05(+0.13%)
Jul 28, 2015	41.53	42.41	41.53	41.87	1,029	-0.75(-1.75%)
Jul 27, 2015	41.35	42.61	41.35	42.61	2,579	+0.44(+1.05%)
Jul 24, 2015	42.17	42.17	42.17	42.17	136	-0.86(-2.00%)
Jul 23, 2015	43.11	43.11	43.03	43.03	2,583	-0.09(-0.20%)
Jul 22, 2015	43.03	43.78	43.03	43.12	2,834	-0.25(-0.57%)
Jul 21, 2015	43.43	43.89	43.11	43.37	2,081	+0.27(+0.63%)
Jul 20, 2015	43.10	43.10	43.10	43.10	364	-1.08(-2.44%)
Jul 17, 2015	43.88	44.18	43.46	44.18	3,051	+0.31(+0.71%)
Jul 16, 2015	43.68	43.87	43.68	43.87	388	+0.62(+1.44%)
Jul 15, 2015	43.24	43.24	43.24	43.24	281	-0.37(-0.85%)
Jul 13, 2015	43.62	43.62	43.62	43.61	10	+0.67(+1.57%)
Jul 07, 2015	42.37	43.03	42.37	42.94	15	-0.57(-1.30%)
Jul 06, 2015	43.48	43.86	43.48	43.51	1,820	-0.26(-0.59%)
Jun 29, 2015	44.09	43.76	43.76	43.76	772	-0.92(-2.07%)
Jun 22, 2015	46.36	47.14	44.69	44.69	18	+0.02(+0.05%)
Jun 19, 2015	44.53	44.67	44.42	44.67	1,642	+0.02(+0.05%)
Jun 17, 2015	44.39	47.76	44.39	44.64	65	+0.13(+0.30%)
Jun 12, 2015	44.51	44.51	44.51	44.51	2	-0.54(-1.21%)
Jun 11, 2015	44.81	45.05	44.81	45.05	276	+0.36(+0.80%)
Jun 08, 2015	44.70	44.70	44.70	44.70	5	-0.40(-0.90%)
Jun 04, 2015	45.45	45.45	44.87	45.10	90	-0.54(-1.19%)
Jun 03, 2015	45.64	45.64	45.64	45.64	643	+0.58(+1.29%)
Jun 01, 2015	45.06	45.06	45.06	45.06	33	-0.90(-1.96%)
May 29, 2015	45.98	45.98	45.96	45.96	382	-0.85(-1.82%)
May 27, 2015	46.74	46.82	46.82	46.82	386	-0.41(-0.87%)
May 21, 2015	47.23	47.23	47.23	47.23	772	-0.92(-1.92%)
May 14, 2015	47.72	48.15	48.15	48.15	1,029	+0.89(+1.87%)
May 13, 2015	47.75	47.75	47.25	47.27	2,604	-0.55(-1.15%)
May 08, 2015	47.82	47.82	47.82	47.82	23	+0.74(+1.57%)
May 07, 2015	47.06	47.08	46.90	47.08	1,907	-1.45(-2.98%)
May 01, 2015	48.01	48.53	48.01	48.53	25	+0.69(+1.45%)
Apr 30, 2015	47.83	47.83	47.83	47.83	157	-0.92(-1.90%)
Apr 29, 2015	48.25	48.76	48.20	48.76	2,288	+0.04(+0.08%)
Apr 24, 2015	48.71	48.72	48.72	48.72	1,029	+0.08(+0.16%)
Apr 23, 2015	48.40	48.64	48.38	48.64	597	+1.28(+2.71%)
Apr 13, 2015	47.36	47.36	47.36	47.36	1,029	+1.48(+3.22%)
Apr 02, 2015	45.88	45.88	45.88	45.88	43	+1.19(+2.66%)
Mar 25, 2015	44.70	44.70	44.70	44.70	43	-0.38(-0.84%)
Mar 23, 2015	45.08	45.08	45.08	45.08	257	+0.98(+2.22%)
Mar 16, 2015	44.07	44.10	44.10	44.10	5,921	+0.98(+2.27%)
Mar 13, 2015	43.12	43.12	43.12	43.12	128	-0.97(-2.20%)
Mar 09, 2015	44.10	44.10	44.09	44.09	92	-0.01(-0.02%)
Mar 06, 2015	44.10	44.10	44.10	44.10	128	-1.27(-2.81%)
Feb 24, 2015	45.37	45.37	45.37	45.37	514	+0.33(+0.74%)
Feb 23, 2015	45.03	45.04	44.94	45.04	1,208	+0.43(+0.98%)
Feb 17, 2015	44.63	44.60	44.60	44.60	2,059	+0.16(+0.37%)
Feb 12, 2015	44.26	44.44	44.44	44.44	8,367	+0.26(+0.58%)
Feb 11, 2015	44.29	44.29	43.67	44.18	656	-0.98(-2.16%)
Feb 05, 2015	45.16	45.16	45.16	45.16	386	+0.12(+0.27%)
Feb 04, 2015	45.20	45.28	44.96	45.04	1,880	+0.67(+1.52%)
Feb 02, 2015	44.36	44.36	44.36	44.36	128	+0.58(+1.33%)
Jan 30, 2015	43.87	43.87	43.78	43.78	1,648,396	-0.24(-0.55%)
Jan 28, 2015	44.02	44.02	44.02	44.02	257	-0.72(-1.61%)
Jan 27, 2015	44.74	44.74	44.74	44.74	8,754	-0.37(-0.81%)
Jan 26, 2015	45.05	45.11	45.05	45.11	15,349	-0.01(-0.03%)
Jan 23, 2015	44.93	45.12	44.93	45.12	514	+1.63(+3.76%)
Jan 20, 2015	43.48	43.48	43.48	43.48	3	+1.10(+2.58%)
Jan 06, 2015	42.39	42.39	42.39	42.39	5,020	-0.04(-0.10%)
Jan 05, 2015	42.34	42.43	42.34	42.43	633	-0.80(-1.85%)
Jan 02, 2015	43.92	43.92	43.23	43.23	405	-0.35(-0.79%)
Dec 29, 2014	43.58	43.58	43.58	43.58	257	+0.19(+0.43%)
Dec 24, 2014	43.44	43.39	43.39	43.39	1,287	+0.20(+0.47%)
Dec 19, 2014	43.05	43.19	43.19	43.19	1,673	+0.85(+2.02%)
Dec 15, 2014	44.04	44.04	42.33	42.33	5,067	-3.07(-6.76%)
Dec 10, 2014	44.00	45.40	45.40	45.40	1,931	+0.79(+1.78%)
Dec 08, 2014	45.05	45.05	44.61	44.61	12	-1.96(-4.20%)
Nov 24, 2014	46.57	46.57	46.57	46.57	2	+0.10(+0.22%)
Nov 21, 2014	46.47	46.47	46.47	46.47	744	+1.03(+2.26%)
Nov 19, 2014	45.44	45.44	45.44	45.44	20	-0.57(-1.25%)
Nov 12, 2014	46.02	46.02	46.02	46.02	1,029	+0.19(+0.41%)
Nov 11, 2014	45.83	45.83	45.83	45.83	128	+0.05(+0.12%)
Nov 07, 2014	45.49	45.78	45.78	45.78	1,544	-0.77(-1.65%)
Nov 04, 2014	46.55	46.54	46.54	46.54	128	-0.06(-0.13%)

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.