Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	59.65	60.20	59.61	60.19	2,749	-0.19(-0.31%)
Apr 28, 2016	61.37	61.38	60.30	60.38	6,746	-0.62(-1.02%)
Apr 27, 2016	61.00	61.00	60.81	61.00	3,654	+0.36(+0.59%)
Apr 26, 2016	60.81	60.82	60.52	60.64	1,431	+0.74(+1.24%)
Apr 25, 2016	59.82	59.90	59.82	59.90	322	-0.31(-0.51%)
Apr 22, 2016	59.90	60.32	59.90	60.21	3,199	+0.65(+1.09%)
Apr 21, 2016	61.65	61.65	59.50	59.56	3,492	-2.00(-3.25%)
Apr 20, 2016	61.49	61.56	61.19	61.56	2,904	+0.22(+0.36%)
Apr 19, 2016	61.34	61.39	61.21	61.34	2,164	+0.42(+0.69%)
Apr 18, 2016	60.24	60.92	60.16	60.92	1,968	+0.36(+0.59%)
Apr 15, 2016	60.25	60.56	60.20	60.56	1,466	+0.24(+0.40%)
Apr 14, 2016	60.24	60.32	60.24	60.32	415	+0.23(+0.38%)
Apr 13, 2016	59.88	60.09	59.66	60.09	532	+0.68(+1.14%)
Apr 12, 2016	58.88	59.49	58.58	59.41	8,781	+0.84(+1.43%)
Apr 11, 2016	58.59	58.60	58.57	58.57	1,317	+0.40(+0.69%)
Apr 08, 2016	58.47	58.68	58.05	58.17	2,762	+0.46(+0.80%)
Apr 07, 2016	57.92	57.97	57.71	57.71	1,702	-1.11(-1.89%)
Apr 06, 2016	57.90	58.82	57.75	58.82	1,754	+0.56(+0.96%)
Apr 05, 2016	58.69	58.69	58.26	58.26	1,138	-0.93(-1.57%)
Apr 04, 2016	59.65	59.65	59.17	59.19	1,180	-0.54(-0.90%)
Apr 01, 2016	59.25	59.74	59.24	59.73	4,657	+0.50(+0.84%)
Mar 31, 2016	67.00	59.74	59.23	59.23	5,861	-0.29(-0.49%)
Mar 30, 2016	59.73	59.73	59.52	59.52	748	+0.67(+1.14%)
Mar 29, 2016	58.00	58.85	58.00	58.85	357	+0.81(+1.40%)
Mar 28, 2016	58.04	58.04	58.04	58.04	315	+0.57(+0.99%)
Mar 24, 2016	57.11	57.47	57.47	57.47	800	-0.23(-0.40%)
Mar 23, 2016	58.55	58.55	57.70	57.70	3,022	-0.90(-1.54%)
Mar 22, 2016	58.37	58.60	58.37	58.60	1,134	+0.54(+0.93%)
Mar 21, 2016	58.00	58.28	58.00	58.06	852	-0.34(-0.58%)
Mar 18, 2016	58.36	58.40	58.25	58.40	4,402	+0.07(+0.12%)
Mar 17, 2016	57.16	58.49	57.14	58.33	8,374	+1.49(+2.62%)
Mar 16, 2016	55.50	56.85	55.50	56.84	4,704	+1.15(+2.07%)
Mar 15, 2016	55.36	55.69	55.29	55.69	3,201	-0.41(-0.73%)
Mar 14, 2016	56.17	56.17	55.71	56.10	29,283	-0.24(-0.43%)
Mar 11, 2016	55.50	56.34	55.50	56.34	14,336	+1.97(+3.63%)
Mar 10, 2016	55.28	55.28	54.37	54.37	796	-0.56(-1.02%)
Mar 09, 2016	54.93	54.93	54.93	54.93	260	+0.00(+0.00%)
Mar 08, 2016	55.14	55.33	54.93	54.93	4,367	-0.71(-1.27%)
Mar 07, 2016	54.90	55.69	54.89	55.64	4,023	+0.47(+0.84%)
Mar 04, 2016	54.55	55.17	54.48	55.17	7,058	+0.67(+1.23%)
Mar 03, 2016	53.64	54.51	53.64	54.50	2,927	+0.65(+1.20%)
Mar 02, 2016	52.83	53.85	52.83	53.85	2,023	+0.79(+1.49%)
Mar 01, 2016	52.48	53.07	52.38	53.06	4,423	+1.53(+2.97%)
Feb 29, 2016	52.00	52.42	51.53	51.53	8,228	-0.53(-1.02%)
Feb 26, 2016	52.43	52.50	51.97	52.06	19,033	-0.05(-0.10%)
Feb 25, 2016	51.43	52.11	51.23	52.11	6,587	+0.77(+1.50%)
Feb 24, 2016	50.30	51.34	50.21	51.34	9,227	+0.50(+0.98%)
Feb 23, 2016	50.96	51.09	50.72	50.84	5,724	-0.80(-1.55%)
Feb 22, 2016	51.75	51.75	51.64	51.64	1,043	+0.97(+1.91%)
Feb 19, 2016	50.50	50.75	50.50	50.67	1,069	-0.41(-0.80%)
Feb 18, 2016	51.00	51.09	51.00	51.08	990	+0.35(+0.70%)
Feb 17, 2016	50.35	50.73	50.35	50.73	1,262	+1.10(+2.21%)
Feb 16, 2016	49.57	49.64	49.47	49.63	2,183	+1.39(+2.88%)
Feb 12, 2016	48.20	48.24	48.24	48.24	1,400	+1.48(+3.16%)
Feb 11, 2016	46.65	46.95	46.20	46.76	6,417	-1.90(-3.90%)
Feb 08, 2016	47.90	48.66	47.49	48.66	26	-0.22(-0.45%)
Feb 05, 2016	49.12	49.22	48.85	48.88	2,113	-0.98(-1.97%)
Feb 04, 2016	49.27	49.90	49.27	49.86	3,150	+0.61(+1.24%)
Feb 03, 2016	47.75	49.25	47.75	49.25	1,155	+1.46(+3.06%)
Feb 02, 2016	47.90	47.90	47.72	47.79	2,485	-1.53(-3.11%)
Feb 01, 2016	48.70	49.32	48.60	49.32	2,331	+0.84(+1.73%)
Jan 29, 2016	47.18	48.48	47.18	48.48	5,306	+2.01(+4.33%)
Jan 28, 2016	46.27	46.47	46.00	46.47	3,840	+0.90(+1.97%)
Jan 27, 2016	45.72	46.72	44.90	45.57	34,545	-0.11(-0.24%)
Jan 26, 2016	46.08	46.08	45.68	45.68	1,597	+1.55(+3.50%)
Jan 25, 2016	45.00	45.00	44.13	44.13	8,719	-1.44(-3.15%)
Jan 22, 2016	45.58	45.59	45.25	45.57	2,473	+1.10(+2.47%)
Jan 21, 2016	43.60	44.47	43.49	44.47	2,938	+0.98(+2.25%)
Jan 20, 2016	43.79	44.09	41.30	43.49	7,228	-1.18(-2.63%)
Jan 19, 2016	44.90	45.18	43.96	44.67	3,308	+0.88(+2.01%)
Jan 15, 2016	44.00	43.79	43.79	43.79	1,800	-1.78(-3.90%)
Jan 14, 2016	45.21	45.67	45.07	45.57	4,128	+1.22(+2.75%)
Jan 13, 2016	45.45	45.45	44.30	44.35	5,603	-1.09(-2.40%)
Jan 12, 2016	46.02	46.30	45.17	45.44	10,193	-0.30(-0.67%)
Jan 11, 2016	45.42	45.74	44.68	45.74	33,567	-0.07(-0.14%)
Jan 08, 2016	46.96	46.96	45.76	45.81	29,061	-1.16(-2.47%)
Jan 07, 2016	47.50	47.50	46.77	46.97	5,017	-1.68(-3.45%)
Jan 06, 2016	49.00	49.00	48.65	48.65	4,786	-1.06(-2.13%)
Jan 05, 2016	49.83	49.83	49.71	49.71	655	+0.83(+1.69%)
Jan 04, 2016	49.75	49.75	48.74	48.88	3,015	-3.57(-6.80%)
Dec 29, 2015	52.45	52.45	52.45	52.45	200	+1.12(+2.18%)
Dec 28, 2015	50.85	51.36	50.85	51.33	2,018	-0.20(-0.39%)
Dec 24, 2015	51.51	51.53	51.53	51.53	2,100	+1.97(+3.97%)
Dec 22, 2015	49.21	49.60	49.17	49.56	4	+0.77(+1.58%)
Dec 21, 2015	49.71	49.71	48.48	48.79	23,503	-0.11(-0.22%)
Dec 18, 2015	50.17	50.17	48.84	48.90	4,371	-1.35(-2.69%)
Dec 17, 2015	50.71	50.89	50.25	50.25	17,357	-1.03(-2.01%)
Dec 16, 2015	50.05	51.28	49.87	51.28	11,802	+1.51(+3.03%)
Dec 15, 2015	49.85	49.85	49.60	49.77	4,301	+1.07(+2.20%)
Dec 14, 2015	48.37	48.70	47.94	48.70	9,898	+0.54(+1.12%)
Dec 11, 2015	48.84	48.84	47.87	48.16	4,602	-1.69(-3.39%)
Dec 10, 2015	49.85	49.85	49.85	49.85	424	-0.24(-0.48%)
Dec 09, 2015	51.22	51.22	49.65	50.09	1,831	-0.81(-1.60%)
Dec 08, 2015	51.09	51.17	50.75	50.90	940	-0.79(-1.53%)
Dec 07, 2015	51.81	51.81	51.37	51.69	2,709	+0.52(+1.01%)
Dec 03, 2015	52.50	52.50	51.18	51.17	3	-1.53(-2.89%)
Dec 02, 2015	52.70	52.70	52.70	52.70	224	-0.43(-0.81%)
Dec 01, 2015	52.75	55.00	52.75	53.13	753	+0.53(+1.01%)
Nov 27, 2015	52.60	52.60	52.60	52.60	116	+0.06(+0.11%)
Nov 24, 2015	52.54	52.54	52.54	52.54	100	-0.52(-0.98%)
Nov 23, 2015	53.06	53.06	53.06	53.06	1,134	+0.76(+1.45%)
Nov 20, 2015	52.74	52.85	52.30	52.30	1,064	+0.07(+0.13%)
Nov 19, 2015	52.23	52.23	52.23	52.23	156	+2.47(+4.96%)
Nov 16, 2015	49.76	49.76	49.76	49.76	21	+0.33(+0.67%)
Nov 13, 2015	49.80	49.80	49.43	49.43	372	-0.57(-1.14%)
Nov 12, 2015	50.01	50.01	50.00	50.00	759	-1.57(-3.04%)
Nov 11, 2015	51.61	51.93	51.57	51.57	1,811	+0.16(+0.31%)
Nov 09, 2015	51.48	51.54	51.01	51.41	18	-0.79(-1.51%)
Nov 06, 2015	52.30	52.30	52.20	52.20	200	-1.28(-2.40%)
Nov 05, 2015	53.48	53.48	53.48	53.48	422	-0.32(-0.59%)
Nov 04, 2015	54.20	54.20	53.56	53.80	1,362	+0.02(+0.04%)
Nov 03, 2015	53.78	53.78	53.78	53.78	495	-0.22(-0.41%)
Nov 02, 2015	53.24	54.00	53.07	54.00	1,009	+0.90(+1.69%)
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%)

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.