Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.80	33.80	33.60	33.60	524	-0.28(-0.81%)
Apr 27, 2016	33.95	34.02	33.86	33.88	86	-0.05(-0.14%)
Apr 26, 2016	33.92	33.93	33.90	33.93	9,052	+0.19(+0.57%)
Apr 25, 2016	33.79	33.79	33.73	33.73	1,008	-0.23(-0.68%)
Apr 22, 2016	34.04	34.13	33.96	33.96	883	-0.60(-1.74%)
Apr 20, 2016	34.56	34.56	34.56	34.56	3,267	+0.07(+0.19%)
Apr 19, 2016	34.55	34.55	34.50	34.50	1,237	+0.44(+1.30%)
Apr 18, 2016	34.06	34.06	34.06	34.06	788	-0.12(-0.36%)
Apr 14, 2016	34.22	34.22	34.17	34.18	126	-0.02(-0.07%)
Apr 13, 2016	34.20	34.20	34.20	34.20	1,463	+0.69(+2.05%)
Apr 12, 2016	33.44	33.51	33.44	33.51	7,587	+0.06(+0.18%)
Apr 11, 2016	33.45	33.45	33.45	33.45	673	+0.51(+1.56%)
Apr 08, 2016	32.94	32.94	32.94	32.94	169	+0.41(+1.26%)
Apr 07, 2016	32.54	32.54	32.53	32.53	727	-0.30(-0.92%)
Apr 06, 2016	32.81	32.83	32.81	32.83	1,614	-0.68(-2.03%)
Apr 01, 2016	33.51	33.51	33.51	33.51	50	-0.37(-1.09%)
Mar 31, 2016	33.88	33.88	33.86	33.88	1,921	+0.17(+0.51%)
Mar 30, 2016	33.71	33.71	33.71	33.71	274	+0.87(+2.63%)
Mar 29, 2016	32.85	32.85	32.85	32.85	305	+0.11(+0.32%)
Mar 24, 2016	32.68	32.74	32.74	32.74	3,267	-0.25(-0.75%)
Mar 23, 2016	32.95	32.99	32.95	32.99	849	+1.10(+3.46%)
Mar 16, 2016	31.82	31.88	31.82	31.88	236	-0.81(-2.48%)
Mar 14, 2016	32.66	32.69	32.66	32.69	33	+0.67(+2.11%)
Mar 10, 2016	32.27	32.27	32.02	32.02	1	-0.18(-0.55%)
Mar 09, 2016	32.20	32.20	32.20	32.20	130	+0.16(+0.49%)
Mar 08, 2016	32.06	32.06	32.04	32.04	744	-0.09(-0.27%)
Mar 07, 2016	32.13	32.13	32.13	32.13	279	-0.26(-0.80%)
Mar 04, 2016	32.31	32.40	31.72	32.39	730	+0.67(+2.12%)
Mar 03, 2016	31.72	31.72	31.72	31.72	486	+0.41(+1.30%)
Mar 02, 2016	31.22	31.31	31.22	31.31	1,753	+0.28(+0.89%)
Mar 01, 2016	31.03	31.03	31.03	31.03	215	+1.06(+3.55%)
Feb 29, 2016	30.17	30.17	29.97	29.97	269	+0.08(+0.28%)
Feb 26, 2016	29.89	29.89	29.89	29.89	331	-0.11(-0.36%)
Feb 25, 2016	29.99	29.99	29.99	29.99	130	+0.15(+0.51%)
Feb 24, 2016	29.63	29.84	29.63	29.84	614	-0.21(-0.69%)
Feb 23, 2016	30.20	30.20	30.05	30.05	554	+0.11(+0.38%)
Feb 19, 2016	29.82	29.97	29.82	29.93	281	-0.20(-0.66%)
Feb 18, 2016	30.28	30.28	30.13	30.13	4,629	-0.08(-0.25%)
Feb 17, 2016	29.96	30.30	29.96	30.21	2,335	+0.57(+1.94%)
Feb 16, 2016	29.60	29.66	29.60	29.63	4,633	+0.53(+1.81%)
Feb 12, 2016	28.94	29.11	29.11	29.11	3,659	+0.32(+1.12%)
Feb 11, 2016	28.71	28.78	28.62	28.78	1,714	-0.25(-0.87%)
Feb 10, 2016	29.20	29.50	29.04	29.04	1,765	+0.11(+0.40%)
Feb 09, 2016	28.78	28.99	28.77	28.92	784	-0.21(-0.74%)
Feb 08, 2016	29.19	29.19	29.00	29.14	2,195	-0.56(-1.88%)
Feb 05, 2016	29.73	29.73	29.59	29.69	496	-0.34(-1.12%)
Feb 04, 2016	30.19	30.19	30.03	30.03	1,143	+0.44(+1.50%)
Feb 03, 2016	28.89	29.59	28.89	29.59	396	-0.18(-0.62%)
Feb 01, 2016	29.53	29.81	29.53	29.77	196	-0.28(-0.92%)
Jan 29, 2016	29.73	30.05	29.66	30.05	1,045	+1.14(+3.94%)
Jan 27, 2016	28.91	28.91	28.91	28.91	48	+0.27(+0.94%)
Jan 26, 2016	28.53	28.66	28.53	28.64	1,871	+0.20(+0.69%)
Jan 22, 2016	28.44	28.44	28.44	28.44	75	+0.63(+2.26%)
Jan 21, 2016	27.51	27.81	27.51	27.81	495	+0.11(+0.41%)
Jan 20, 2016	27.43	27.78	27.09	27.70	2,155	-0.45(-1.60%)
Jan 19, 2016	28.28	28.28	28.04	28.15	2,527	+0.30(+1.07%)
Jan 15, 2016	27.87	27.85	27.85	27.85	522	-0.86(-2.98%)
Jan 13, 2016	29.22	29.22	28.71	28.71	104	-0.15(-0.50%)
Jan 12, 2016	28.78	28.85	28.78	28.85	484	+0.07(+0.24%)
Jan 11, 2016	28.61	28.78	28.61	28.78	717	-0.19(-0.66%)
Jan 08, 2016	28.87	29.06	28.86	28.98	980	-0.24(-0.84%)
Jan 07, 2016	29.27	29.27	29.22	29.22	784	-0.71(-2.38%)
Jan 06, 2016	29.98	29.98	29.85	29.93	878	-0.54(-1.78%)
Jan 05, 2016	30.45	30.48	30.44	30.47	1,356	+0.11(+0.38%)
Jan 04, 2016	30.13	30.36	30.13	30.36	328	-0.85(-2.72%)
Dec 31, 2015	31.21	31.21	31.21	31.21	392	-0.01(-0.02%)
Dec 30, 2015	31.25	31.26	31.21	31.21	1,649	-0.41(-1.29%)
Dec 29, 2015	31.65	31.65	31.62	31.62	735	-0.05(-0.17%)
Dec 28, 2015	31.62	31.68	31.62	31.68	444	-0.06(-0.19%)
Dec 24, 2015	31.77	31.74	31.74	31.74	32,543	+0.03(+0.10%)
Dec 23, 2015	31.73	31.74	31.69	31.70	65,496	+0.39(+1.26%)
Dec 22, 2015	31.22	31.37	31.21	31.31	17,094	+0.21(+0.67%)
Dec 21, 2015	31.13	31.22	30.99	31.10	19,005	+0.07(+0.24%)
Dec 18, 2015	31.21	31.24	31.03	31.03	1,181	-0.19(-0.59%)
Dec 17, 2015	31.62	31.64	31.21	31.21	55,951	-0.19(-0.61%)
Dec 16, 2015	31.18	31.42	31.18	31.41	15,727	+0.35(+1.13%)
Dec 15, 2015	30.96	31.16	30.96	31.06	52,547	+0.44(+1.44%)
Dec 14, 2015	30.51	30.73	30.39	30.61	453,578	+0.19(+0.61%)
Dec 11, 2015	30.47	30.50	30.43	30.43	728	-0.98(-3.12%)
Dec 10, 2015	31.50	31.50	31.41	31.41	3,702	-0.21(-0.66%)
Dec 09, 2015	31.77	31.88	31.62	31.62	4,293	-0.07(-0.21%)
Dec 08, 2015	31.65	31.76	31.62	31.68	1,502	-0.55(-1.70%)
Dec 07, 2015	32.29	32.29	32.10	32.23	1,709	-0.36(-1.09%)
Dec 04, 2015	32.59	32.59	32.59	32.59	337	+0.08(+0.25%)
Dec 03, 2015	32.64	32.64	32.43	32.51	733	-0.06(-0.18%)
Dec 02, 2015	32.69	32.69	32.56	32.56	884	-0.36(-1.08%)
Dec 01, 2015	32.92	32.92	32.92	32.92	973	+0.34(+1.05%)
Nov 30, 2015	32.56	32.58	32.56	32.58	485	-0.75(-2.26%)
Nov 25, 2015	33.31	33.34	33.27	33.33	1	-0.17(-0.51%)
Nov 23, 2015	33.74	33.74	33.46	33.50	142	-0.28(-0.83%)
Nov 20, 2015	33.92	33.92	33.78	33.78	862	+0.26(+0.77%)
Nov 19, 2015	33.52	33.52	33.52	33.52	360	+0.37(+1.12%)
Nov 18, 2015	33.02	33.15	32.94	33.15	2,498	+0.22(+0.68%)
Nov 17, 2015	33.05	33.05	32.93	32.93	1,061	+0.25(+0.77%)
Nov 16, 2015	32.68	32.68	32.68	32.68	134	+0.30(+0.92%)
Nov 13, 2015	32.61	32.61	32.33	32.38	9,347	-0.41(-1.25%)
Nov 12, 2015	33.02	33.02	32.79	32.79	3,315	-0.35(-1.05%)
Nov 11, 2015	33.12	33.14	33.11	33.14	3,451	+0.01(+0.04%)
Nov 09, 2015	33.12	33.12	33.12	33.12	200	-0.79(-2.32%)
Nov 06, 2015	33.88	33.93	33.77	33.91	2,712	-0.49(-1.42%)
Nov 05, 2015	34.37	34.40	34.37	34.40	13,907	-0.20(-0.58%)
Nov 04, 2015	34.60	34.60	34.60	34.60	167	+0.12(+0.34%)
Nov 03, 2015	34.17	34.48	34.17	34.48	506	+0.59(+1.75%)
Nov 02, 2015	33.88	33.88	33.88	33.88	191	+0.21(+0.62%)
Oct 30, 2015	33.63	33.68	33.63	33.68	13,087	+0.08(+0.24%)
Oct 29, 2015	33.60	33.60	33.60	33.60	134	-0.28(-0.83%)
Oct 28, 2015	34.36	34.37	33.83	33.88	8,876	-0.26(-0.76%)
Oct 27, 2015	34.14	34.14	34.14	34.14	581	-0.49(-1.41%)
Oct 26, 2015	34.72	34.72	34.63	34.63	296	-0.29(-0.83%)
Oct 23, 2015	35.00	35.00	34.92	34.92	1,468	+0.84(+2.48%)
Oct 21, 2015	34.19	34.19	34.07	34.07	53	-0.33(-0.95%)
Oct 20, 2015	34.48	34.48	34.40	34.40	357	-0.23(-0.68%)
Oct 16, 2015	34.64	34.64	34.64	34.64	269	-0.21(-0.60%)
Oct 15, 2015	34.61	34.84	34.61	34.84	2,413	+0.82(+2.42%)
Oct 14, 2015	34.03	34.03	34.02	34.02	1,463	-0.55(-1.59%)
Oct 12, 2015	34.49	34.57	34.49	34.57	142	-0.10(-0.30%)
Oct 09, 2015	34.76	34.86	34.67	34.67	51,519	+0.36(+1.06%)
Oct 08, 2015	34.15	34.31	34.15	34.31	5,590	+0.25(+0.75%)
Oct 07, 2015	34.20	34.31	33.95	34.05	4,355	+0.72(+2.17%)
Oct 06, 2015	33.33	33.33	33.33	33.33	246	+0.05(+0.16%)
Oct 05, 2015	33.29	33.29	33.27	33.27	296	+1.25(+3.90%)
Oct 02, 2015	32.02	32.02	32.02	32.02	134	+0.19(+0.61%)
Sep 30, 2015	31.77	31.83	31.83	31.83	943	+0.68(+2.19%)
Sep 29, 2015	30.92	31.15	30.90	31.15	3,642	+0.39(+1.25%)
Sep 28, 2015	31.01	31.01	30.73	30.76	1,576	-0.92(-2.90%)
Sep 25, 2015	31.91	31.91	31.68	31.68	4,854	+0.43(+1.38%)
Sep 24, 2015	31.24	31.25	31.24	31.25	407	-0.37(-1.17%)
Sep 23, 2015	31.62	31.62	31.62	31.62	138	-1.12(-3.42%)
Sep 21, 2015	32.66	32.77	32.66	32.74	1	-0.43(-1.30%)
Sep 18, 2015	33.17	33.17	33.17	33.17	138	+0.11(+0.34%)
Sep 17, 2015	33.06	33.06	33.06	33.06	225	-0.21(-0.62%)
Sep 16, 2015	33.22	33.27	33.22	33.27	3,012	+0.51(+1.56%)
Sep 15, 2015	32.58	32.76	32.47	32.76	19,021	+0.38(+1.17%)
Sep 14, 2015	32.38	32.39	32.38	32.38	539	-0.03(-0.09%)
Sep 11, 2015	32.21	32.41	32.21	32.41	1,410	+0.13(+0.39%)
Sep 10, 2015	32.28	32.43	32.28	32.28	11,377	+0.26(+0.81%)
Sep 09, 2015	32.82	32.82	32.02	32.02	374	-0.08(-0.24%)
Sep 08, 2015	32.10	32.10	32.10	32.10	142	+0.57(+1.79%)
Sep 04, 2015	31.94	31.53	31.53	31.53	674	-1.05(-3.23%)
Sep 03, 2015	32.59	32.59	32.59	32.59	149	+0.57(+1.78%)
Sep 02, 2015	32.08	32.08	32.00	32.02	7,675	+0.31(+0.98%)
Sep 01, 2015	31.89	31.90	31.53	31.70	16,414	-1.23(-3.74%)
Aug 31, 2015	32.82	32.94	32.59	32.94	3,484	-0.17(-0.52%)
Aug 27, 2015	33.11	33.11	33.11	33.11	2,157	+1.51(+4.76%)
Aug 26, 2015	31.60	31.60	31.60	31.60	230	+0.11(+0.35%)
Aug 25, 2015	32.35	32.35	31.46	31.49	5,269	+0.89(+2.91%)
Aug 24, 2015	31.10	31.27	30.41	30.60	3,632	-1.61(-5.00%)
Aug 21, 2015	32.47	32.48	32.10	32.21	23,986	-0.86(-2.60%)
Aug 20, 2015	33.23	33.25	33.07	33.07	1,271	-0.45(-1.35%)
Aug 19, 2015	33.83	33.83	33.52	33.52	1,320	-0.55(-1.63%)
Aug 18, 2015	34.08	34.08	34.08	34.08	674	-0.28(-0.82%)
Aug 17, 2015	34.34	34.36	34.34	34.36	3,129	-0.45(-1.28%)
Aug 14, 2015	34.80	34.80	34.80	34.80	229	-0.03(-0.09%)
Aug 13, 2015	34.74	34.83	34.74	34.83	405	+0.19(+0.54%)
Aug 12, 2015	34.58	34.71	34.58	34.65	20,436	-0.46(-1.31%)
Aug 11, 2015	35.12	35.12	35.08	35.11	4,308	-1.05(-2.91%)
Aug 10, 2015	36.04	36.16	36.04	36.16	2,338	+0.54(+1.52%)
Aug 07, 2015	35.56	35.62	35.56	35.62	620	-0.01(-0.04%)
Aug 06, 2015	35.70	35.70	35.57	35.63	1,000	-0.03(-0.08%)
Aug 03, 2015	35.81	35.66	35.66	35.66	41,530	-0.60(-1.66%)
Jul 31, 2015	36.33	36.33	36.27	36.27	6,640	+0.48(+1.33%)
Jul 30, 2015	35.79	35.79	35.79	35.79	279	-0.40(-1.09%)
Jul 29, 2015	35.92	36.18	35.92	36.18	1,263	+0.30(+0.83%)
Jul 28, 2015	35.69	35.89	35.69	35.89	5,366	+0.27(+0.75%)
Jul 27, 2015	35.59	35.73	35.58	35.62	15,549	-0.72(-1.98%)
Jul 24, 2015	36.37	36.38	36.14	36.34	205,263	-0.39(-1.07%)
Jul 23, 2015	36.96	36.98	36.73	36.73	3,991	-0.42(-1.12%)
Jul 22, 2015	37.19	37.19	37.15	37.15	1,593	-0.46(-1.22%)
Jul 21, 2015	37.61	37.61	37.61	37.61	2,748	+0.09(+0.25%)
Jul 20, 2015	37.51	37.51	37.51	37.51	134	-0.21(-0.55%)
Jul 17, 2015	37.72	37.72	37.72	37.72	337	+0.13(+0.34%)
Jul 15, 2015	37.59	37.59	37.59	37.59	134	-0.17(-0.46%)
Jul 14, 2015	37.77	37.77	37.77	37.77	471	+0.07(+0.18%)
Jul 13, 2015	37.67	37.71	37.67	37.70	409,036	+0.44(+1.17%)
Jul 10, 2015	37.24	37.36	37.08	37.26	75,975	+0.76(+2.09%)
Jul 09, 2015	37.20	37.20	36.50	36.50	685,752	+0.01(+0.04%)
Jul 08, 2015	36.67	36.67	36.48	36.48	539	-1.09(-2.90%)
Jul 07, 2015	36.98	37.57	36.97	37.57	1,890	-1.45(-3.73%)
Jul 02, 2015	39.02	39.02	39.02	39.02	97	+0.17(+0.44%)
Jul 01, 2015	38.86	38.86	38.85	38.85	2,021	+0.16(+0.42%)
Jun 30, 2015	38.85	38.85	38.69	38.69	428	+0.28(+0.73%)
Jun 29, 2015	38.60	38.60	38.36	38.41	1,146	-0.77(-1.96%)
Jun 26, 2015	39.07	39.18	39.07	39.18	945	-0.17(-0.44%)
Jun 25, 2015	39.37	39.41	39.35	39.35	3,019	-0.19(-0.48%)
Jun 24, 2015	39.61	39.62	39.54	39.54	5,622	+0.01(+0.04%)
Jun 23, 2015	39.42	39.57	39.42	39.53	10,522	+0.16(+0.40%)
Jun 22, 2015	39.40	39.42	39.31	39.37	38,333	+0.26(+0.66%)
Jun 19, 2015	39.00	39.11	39.00	39.11	1,096	-0.13(-0.32%)
Jun 18, 2015	39.24	39.25	39.24	39.24	2,348	+0.21(+0.53%)
Jun 17, 2015	38.40	39.03	38.40	39.03	7,332	+0.30(+0.77%)
Jun 16, 2015	38.69	38.73	38.69	38.73	1,071	+0.27(+0.69%)
Jun 15, 2015	38.42	38.47	38.42	38.47	2,688	-0.41(-1.06%)
Jun 12, 2015	38.88	38.88	38.88	38.88	134	-0.09(-0.23%)
Jun 11, 2015	38.81	38.99	38.81	38.97	9,929	-0.16(-0.40%)
Jun 10, 2015	39.15	39.15	39.01	39.13	1,916	+0.38(+0.98%)
Jun 09, 2015	38.75	38.75	38.75	38.75	250	-0.03(-0.08%)
Jun 08, 2015	38.80	38.81	38.75	38.78	2,232	-0.01(-0.04%)
Jun 05, 2015	38.79	38.79	38.79	38.79	235	-0.18(-0.46%)
Jun 04, 2015	39.15	39.15	38.95	38.97	5,274	-0.53(-1.33%)
Jun 03, 2015	39.58	39.58	39.48	39.50	8,899	-0.27(-0.67%)
Jun 02, 2015	39.85	39.85	39.68	39.77	42,328	+0.16(+0.40%)
Jun 01, 2015	39.62	39.67	39.59	39.61	4,012	-0.48(-1.20%)
May 28, 2015	40.03	40.10	40.03	40.09	184	-0.53(-1.30%)
May 27, 2015	40.40	40.62	40.40	40.62	539	-0.03(-0.07%)
May 26, 2015	40.96	40.96	40.65	40.65	442	-0.56(-1.35%)
May 22, 2015	41.29	41.20	41.20	41.20	2,022	-0.02(-0.05%)
May 20, 2015	41.12	41.23	41.06	41.23	109	+0.05(+0.13%)
May 18, 2015	41.36	41.17	41.17	41.17	4,180	-0.14(-0.34%)
May 15, 2015	40.31	41.31	40.31	41.31	554	+0.19(+0.46%)
May 14, 2015	41.06	41.13	41.03	41.12	1,752	+0.16(+0.40%)
May 13, 2015	40.96	40.96	40.96	40.96	134	+0.25(+0.61%)
May 12, 2015	40.57	40.71	40.57	40.71	644	-0.06(-0.16%)
May 11, 2015	41.07	41.07	40.77	40.77	1,212	-0.34(-0.83%)
May 08, 2015	41.03	41.21	41.03	41.12	2,274	+0.67(+1.67%)
May 07, 2015	40.45	40.51	40.31	40.44	651,065	-0.16(-0.38%)
May 06, 2015	40.92	40.92	40.60	40.60	6,511	-0.62(-1.51%)

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.