Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2016				43.81	2	-1.15(-2.56%)
Oct 14, 2016	44.81	44.96	44.96	44.96	447	+0.07(+0.15%)
Oct 12, 2016	44.68	44.90	44.68	44.90	179	+0.11(+0.24%)
Oct 11, 2016	44.67	44.79	44.67	44.79	588	-2.12(-4.52%)
Oct 03, 2016	46.91	46.91	46.91	46.91	67	+0.00(+0.00%)
Sep 30, 2016	46.91	46.91	46.91	46.91	8	+0.00(+0.00%)
Sep 29, 2016	46.91	46.91	46.91	46.91	11	-0.00(-0.00%)
Sep 28, 2016	46.91	46.91	46.91	46.91	38	+0.00(+0.00%)
Sep 27, 2016	46.91	46.91	46.91	46.91	893	+0.68(+1.47%)
Sep 26, 2016	46.23	46.23	46.23	46.23	232	+1.31(+2.91%)
Sep 21, 2016	44.28	44.92	44.92	44.92	3,133	-0.10(-0.23%)
Sep 16, 2016	45.02	45.02	45.02	45.02	448	-0.96(-2.09%)
Sep 15, 2016	45.99	45.99	45.99	45.99	226	-0.66(-1.41%)
Sep 12, 2016	46.65	46.65	46.65	46.65	204	+0.43(+0.93%)
Sep 09, 2016	46.13	46.22	46.13	46.22	3,443	-0.73(-1.55%)
Sep 08, 2016	47.70	48.01	46.93	46.95	19,605	+2.87(+6.51%)
Sep 01, 2016	44.35	44.35	44.08	44.08	6	-0.07(-0.17%)
Aug 26, 2016	45.25	44.15	44.15	44.15	2,467	+0.58(+1.34%)
Aug 22, 2016	47.23	43.57	43.57	43.57	7,178	-3.24(-6.92%)
Aug 16, 2016	46.85	46.85	46.56	46.81	38	-0.45(-0.94%)
Aug 15, 2016	47.70	47.70	47.25	47.25	1,345	-0.86(-1.80%)
Aug 11, 2016	48.18	48.38	48.01	48.12	121	-0.65(-1.33%)
Aug 10, 2016	48.77	48.77	48.77	48.77	370	-0.71(-1.44%)
Aug 09, 2016	49.57	49.57	49.48	49.48	1,121	+0.19(+0.38%)
Aug 08, 2016	49.39	49.39	49.29	49.29	576	-0.49(-0.99%)
Aug 05, 2016	51.70	51.70	49.78	49.78	2,348	+0.28(+0.56%)
Aug 04, 2016	50.67	50.67	49.51	49.51	1,121	-0.76(-1.52%)
Aug 02, 2016	50.37	50.59	50.27	50.27	67	-1.66(-3.19%)
Jul 29, 2016	51.93	51.93	51.93	51.93	363	-0.82(-1.55%)
Jul 27, 2016	52.74	52.75	52.74	52.75	60	-0.08(-0.15%)
Jul 25, 2016	53.12	53.12	52.78	52.83	231	+0.20(+0.38%)
Jul 22, 2016	51.26	52.63	51.26	52.63	3,687	+0.93(+1.79%)
Jul 21, 2016	51.70	51.70	51.70	51.70	289	+0.41(+0.79%)
Jul 20, 2016	51.67	51.67	51.29	51.29	7,115	+0.67(+1.33%)
Jul 19, 2016	52.43	52.69	50.62	50.62	35,644	-2.29(-4.33%)
Jul 18, 2016	53.23	53.23	52.20	52.91	6,011	-0.32(-0.59%)
Jul 15, 2016	53.67	54.28	53.23	53.23	4,349	-0.09(-0.17%)
Jul 14, 2016	54.11	54.11	53.32	53.32	7,759	+0.29(+0.54%)
Jul 13, 2016	52.51	54.20	52.51	53.03	26,057	-0.11(-0.21%)
Jul 12, 2016	52.47	53.14	52.47	53.14	15,720	+3.98(+8.10%)
Jul 05, 2016	49.16	49.16	49.16	49.16	305	+1.22(+2.55%)
Jul 01, 2016	48.81	47.94	47.94	47.94	8,524	+0.24(+0.49%)
Jun 29, 2016	44.62	47.70	44.62	47.70	2	+3.23(+7.26%)
Jun 28, 2016	44.47	44.46	44.46	44.47	816	+0.01(+0.03%)
Jun 27, 2016	44.46	44.46	44.46	44.46	435	-0.97(-2.14%)
Jun 24, 2016	45.17	45.43	45.17	45.43	5,051	-1.09(-2.35%)
Jun 22, 2016	47.05	47.05	46.52	46.52	74	+0.39(+0.84%)
Jun 20, 2016	47.18	46.13	46.13	46.13	897	+1.47(+3.29%)
Jun 15, 2016	44.67	44.67	44.66	44.66	206	+1.60(+3.71%)
Jun 13, 2016	43.91	43.07	43.07	43.07	897	-1.82(-4.06%)
Jun 08, 2016	44.33	44.89	44.89	44.89	2,467	+1.07(+2.44%)
Jun 07, 2016	43.18	43.82	43.11	43.82	2,229	+0.84(+1.95%)
Jun 06, 2016	42.98	42.98	42.79	42.98	1,772	+1.72(+4.18%)
Jun 03, 2016	43.70	43.70	40.61	41.26	2,267	-2.33(-5.35%)
Jun 02, 2016	43.16	43.59	42.82	43.59	3,618	+1.13(+2.67%)
Jun 01, 2016	44.42	44.42	42.46	42.46	11,038	-1.82(-4.11%)
May 31, 2016	44.65	44.65	44.28	44.28	1,126	+0.53(+1.21%)
May 27, 2016	43.75	43.75	43.75	43.75	224	+0.92(+2.15%)
May 25, 2016	42.79	43.00	42.79	42.83	125	+0.46(+1.09%)
May 23, 2016	42.25	42.37	41.83	42.37	69	+0.41(+0.97%)
May 20, 2016	41.96	41.96	41.96	41.96	450	-0.02(-0.04%)
May 19, 2016	41.68	41.97	41.01	41.97	3,678	-0.98(-2.29%)
May 16, 2016	42.35	42.96	42.96	42.96	2,691	+0.85(+2.01%)
May 13, 2016	41.41	42.11	41.41	42.11	6,953	+0.18(+0.43%)
May 12, 2016	41.70	42.01	41.70	41.93	1,462	-0.93(-2.17%)
May 10, 2016	41.93	42.86	41.93	42.86	123	+1.48(+3.57%)
May 09, 2016	41.61	41.64	41.35	41.39	3,178	+0.86(+2.12%)
May 06, 2016	40.96	41.45	40.53	40.53	3,564	-1.66(-3.94%)
May 05, 2016	44.94	44.94	42.19	42.19	1,951	-1.36(-3.12%)
May 04, 2016	43.57	43.71	43.55	43.55	1,083	+0.44(+1.01%)
May 03, 2016	43.49	43.49	43.11	43.11	2,534	-1.35(-3.04%)
May 02, 2016	43.76	44.63	43.76	44.46	15,047	+0.96(+2.20%)
Apr 29, 2016	43.79	43.79	43.11	43.51	935	-0.62(-1.41%)
Apr 26, 2016	44.13	44.13	44.13	44.13	210	+0.27(+0.61%)
Apr 25, 2016	43.86	43.86	43.86	43.86	237	+0.38(+0.88%)
Apr 21, 2016	44.44	43.48	43.48	43.48	448	-1.74(-3.85%)
Apr 20, 2016	44.38	45.22	44.38	45.22	973	+0.71(+1.59%)
Apr 19, 2016	44.14	44.51	44.14	44.51	726	+1.69(+3.95%)
Apr 18, 2016	43.67	43.67	42.82	42.82	675	-0.03(-0.07%)
Apr 14, 2016	42.85	42.87	42.85	42.85	123	+0.46(+1.08%)
Apr 13, 2016	42.40	42.40	42.40	42.40	708	+0.12(+0.29%)
Apr 12, 2016	42.57	42.93	42.27	42.27	5,038	+0.72(+1.74%)
Apr 11, 2016	42.24	42.25	41.55	41.55	1,814	-0.82(-1.93%)
Apr 08, 2016	43.06	43.06	42.37	42.37	1,765	-0.21(-0.50%)
Apr 07, 2016	42.38	42.58	42.38	42.58	459	-0.46(-1.08%)
Apr 06, 2016	43.06	43.06	43.05	43.05	787	-0.09(-0.22%)
Apr 05, 2016	43.45	43.57	43.14	43.14	32,784	-0.75(-1.71%)
Apr 04, 2016	43.62	44.28	43.05	43.89	38,459	+1.49(+3.52%)
Apr 01, 2016	41.69	43.29	41.69	42.39	93,577	+0.43(+1.03%)
Mar 31, 2016	41.96	41.96	41.96	41.96	1,132	+2.12(+5.31%)
Mar 28, 2016	40.81	40.81	39.84	39.84	22	-0.49(-1.20%)
Mar 18, 2016	40.33	40.33	40.33	40.33	224	+0.66(+1.66%)
Mar 17, 2016	39.67	39.67	39.67	39.67	897	+0.44(+1.12%)
Mar 16, 2016	39.23	39.23	39.23	39.23	338	-1.02(-2.53%)
Mar 10, 2016	40.25	40.25	40.25	40.25	114	-0.15(-0.36%)
Mar 08, 2016	40.39	40.39	40.39	40.39	2	-0.93(-2.25%)
Mar 07, 2016	41.58	41.58	41.32	41.32	3,759	+1.01(+2.50%)
Mar 04, 2016	40.90	41.24	40.32	40.32	1,888	-0.16(-0.39%)
Mar 02, 2016	39.94	40.47	39.94	40.47	2	+1.85(+4.80%)
Feb 29, 2016	38.89	38.89	38.13	38.62	123	+1.39(+3.74%)
Feb 25, 2016	36.48	37.23	37.23	37.23	672	+1.96(+5.55%)
Feb 23, 2016	35.27	35.27	35.27	35.27	448	+0.92(+2.67%)
Feb 17, 2016	34.48	34.48	34.35	34.35	69	+1.00(+2.98%)
Feb 16, 2016	32.90	33.38	32.90	33.36	755	+2.08(+6.65%)
Feb 11, 2016	30.37	31.28	31.28	31.28	672	+0.37(+1.18%)
Feb 10, 2016	30.91	30.91	30.91	30.91	448	+0.76(+2.51%)
Feb 09, 2016	30.06	30.15	29.57	30.15	1,646	-0.79(-2.56%)
Feb 08, 2016	31.46	31.51	30.75	30.95	2,537	-3.17(-9.28%)
Feb 03, 2016	34.11	34.11	34.11	34.11	114	-0.24(-0.69%)
Feb 01, 2016	34.21	34.35	34.05	34.35	4	+0.91(+2.73%)
Jan 27, 2016	33.02	33.43	33.02	33.43	49	+0.72(+2.19%)
Jan 26, 2016	32.72	32.72	32.72	32.72	852	+2.79(+9.33%)
Jan 21, 2016	30.00	29.93	29.93	29.93	2,691	+2.43(+8.84%)
Jan 20, 2016	28.86	28.86	27.16	27.50	2,101	-2.60(-8.63%)
Jan 19, 2016	30.16	30.80	30.09	30.09	1,543	-0.05(-0.17%)
Jan 15, 2016	30.31	30.14	30.14	30.14	897	-2.07(-6.43%)
Jan 14, 2016	31.27	32.22	31.27	32.22	1,711	-0.92(-2.78%)
Jan 13, 2016	33.10	33.14	33.10	33.14	448	+0.27(+0.81%)
Jan 12, 2016	33.85	33.85	32.87	32.87	1,449	-0.38(-1.15%)
Jan 11, 2016	33.67	33.80	33.14	33.26	3,183	-0.88(-2.57%)
Jan 08, 2016	34.13	34.13	34.13	34.13	1,559	-0.68(-1.95%)
Jan 07, 2016	33.99	34.81	33.99	34.81	1,031	-2.19(-5.93%)
Dec 31, 2015	37.78	37.78	37.01	37.01	80	-2.25(-5.74%)
Dec 29, 2015	38.94	39.26	39.26	39.26	448	+3.07(+8.50%)
Dec 18, 2015	36.71	36.71	36.18	36.19	20	+0.17(+0.46%)
Dec 15, 2015	36.02	36.02	36.02	36.02	449	-2.18(-5.72%)
Dec 10, 2015	38.20	38.20	38.20	38.20	195	-1.09(-2.77%)
Dec 09, 2015	39.29	39.29	39.29	39.29	676	-0.48(-1.20%)
Dec 08, 2015	38.44	39.77	38.25	39.77	2,698	+0.98(+2.54%)
Dec 07, 2015	39.02	39.23	38.79	38.79	2,179	-1.65(-4.08%)
Dec 02, 2015	40.14	40.44	40.14	40.44	692	+0.48(+1.20%)
Dec 01, 2015	40.09	40.09	39.93	39.96	1,244	+0.05(+0.13%)
Nov 30, 2015	39.91	39.91	39.91	39.91	948	+0.13(+0.33%)
Nov 25, 2015	40.01	40.01	39.77	39.77	177	+0.27(+0.70%)
Nov 18, 2015	39.50	39.50	39.50	39.50	2	-0.18(-0.45%)
Nov 10, 2015	40.01	40.01	39.60	39.68	17	-1.17(-2.87%)
Nov 05, 2015	40.85	40.85	40.85	40.85	8	-0.53(-1.29%)
Nov 04, 2015	41.83	41.83	41.39	41.39	676	-0.08(-0.20%)
Nov 03, 2015	41.47	41.47	41.47	41.47	516	-0.36(-0.86%)

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.