Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.59	39.59	39.59	39.59	955	+0.13(+0.33%)
Nov 25, 2015	39.70	39.70	39.46	39.46	178	+0.27(+0.70%)
Nov 18, 2015	39.19	39.19	39.19	39.19	2	-0.18(-0.45%)
Nov 10, 2015	39.69	39.69	39.29	39.37	18	-1.16(-2.87%)
Nov 05, 2015	40.53	40.53	40.53	40.53	9	-0.53(-1.29%)
Nov 04, 2015	41.50	41.50	41.06	41.06	681	-0.08(-0.20%)
Nov 03, 2015	41.15	41.15	41.15	41.15	520	-0.36(-0.86%)
Nov 02, 2015	41.50	41.50	41.50	41.50	1,834	+3.25(+8.49%)
Oct 22, 2015	38.25	38.25	38.25	38.25	6	-0.26(-0.66%)
Oct 21, 2015	38.51	38.51	38.51	38.51	484	+0.19(+0.48%)
Oct 20, 2015	38.04	38.33	38.04	38.33	914	+1.30(+3.52%)
Oct 16, 2015	37.42	37.42	37.02	37.02	70	+0.23(+0.64%)
Oct 15, 2015	36.43	36.79	36.43	36.79	1,164	+0.36(+0.98%)
Oct 12, 2015	36.44	36.44	36.29	36.43	20	+0.04(+0.10%)
Oct 08, 2015	36.40	36.40	36.40	36.40	905	+1.99(+5.79%)
Oct 05, 2015	32.05	34.40	32.05	34.40	99	+2.72(+8.58%)
Oct 01, 2015	32.68	32.68	31.11	31.68	115	-0.33(-1.03%)
Sep 30, 2015	31.92	32.55	31.92	32.02	2,418	-0.28(-0.88%)
Sep 29, 2015	32.30	32.30	32.30	32.30	228	-2.93(-8.33%)
Sep 25, 2015	35.23	35.23	35.23	35.23	74	-1.69(-4.58%)
Sep 17, 2015	36.92	36.92	36.92	36.92	681	-0.22(-0.60%)
Sep 16, 2015	37.15	37.15	37.15	37.15	441	+1.22(+3.39%)
Sep 14, 2015	35.93	35.93	35.93	35.93	84	-0.13(-0.37%)
Sep 10, 2015	36.07	36.07	36.07	36.07	363	-1.71(-4.53%)
Sep 09, 2015	37.63	37.78	37.63	37.78	2,500	+1.27(+3.47%)
Sep 08, 2015	37.15	37.15	36.51	36.51	1,057	+0.44(+1.23%)
Sep 04, 2015	35.40	36.07	36.07	36.07	2,727	+0.11(+0.31%)
Sep 02, 2015	35.71	35.96	35.71	35.96	350	-0.71(-1.92%)
Aug 28, 2015	36.03	36.66	36.66	36.66	3,409	+0.83(+2.32%)
Aug 27, 2015	36.01	36.03	35.74	35.83	1,659	+1.73(+5.08%)
Aug 26, 2015	33.87	34.86	33.87	34.10	1,573	-1.98(-5.50%)
Aug 24, 2015	24.23	36.08	24.23	36.08	204	-0.78(-2.13%)
Aug 21, 2015	38.31	38.58	36.85	36.86	4,035	-3.84(-9.42%)
Aug 18, 2015	40.96	41.77	40.70	40.70	6	+0.14(+0.35%)
Aug 17, 2015	39.37	40.56	39.37	40.56	5,133	+1.60(+4.11%)
Aug 14, 2015	38.96	38.96	38.96	38.96	425	+0.43(+1.12%)
Aug 12, 2015	37.83	38.66	37.83	38.52	95	-0.73(-1.85%)
Aug 11, 2015	39.25	39.25	39.25	39.25	10,945	+0.55(+1.42%)
Aug 10, 2015	38.53	38.70	38.53	38.70	1,784	+2.23(+6.13%)
Aug 07, 2015	37.15	37.15	36.47	36.47	1,648	-1.58(-4.15%)
Aug 03, 2015	38.05	38.05	38.05	38.05	9	+2.41(+6.75%)
Jul 28, 2015	34.41	35.64	34.41	35.64	31	+0.45(+1.28%)
Jul 27, 2015	35.19	35.19	35.19	35.19	704	-0.13(-0.37%)
Jul 24, 2015	35.32	35.32	35.32	35.32	322	-1.42(-3.86%)
Jul 22, 2015	36.37	36.74	36.37	36.74	118	-1.35(-3.53%)
Jul 20, 2015	38.34	38.34	38.09	38.09	125	-0.50(-1.29%)
Jul 16, 2015	38.58	38.58	38.58	38.58	2	+0.81(+2.14%)
Jul 15, 2015	37.77	37.77	37.77	37.77	1,309	-0.62(-1.60%)
Jul 13, 2015	38.39	38.39	38.39	38.39	295	+1.04(+2.78%)
Jul 10, 2015	37.35	37.35	37.35	37.35	604	+1.03(+2.83%)
Jul 08, 2015	36.47	36.47	35.76	36.32	304	-0.54(-1.46%)
Jul 07, 2015	37.57	37.79	36.86	36.86	2,682	-0.75(-2.00%)
Jul 06, 2015	37.87	37.87	37.62	37.62	1,445	-2.98(-7.35%)
Jun 26, 2015	41.20	40.60	40.60	40.60	1,591	-0.62(-1.50%)
Jun 25, 2015	41.53	41.53	41.22	41.22	1,852	-0.21(-0.51%)
Jun 24, 2015	41.79	41.79	41.43	41.43	1,493	-0.27(-0.66%)
Jun 22, 2015	41.70	41.70	41.70	41.70	230	+1.27(+3.15%)
Jun 17, 2015	40.43	40.43	40.43	40.43	11	-0.37(-0.90%)
Jun 16, 2015	39.96	40.80	39.96	40.80	2,072	+0.52(+1.30%)
Jun 15, 2015	40.28	40.28	40.28	40.28	1,223	-0.69(-1.69%)
Jun 12, 2015	40.97	40.97	40.97	40.97	1,145	+0.07(+0.17%)
Jun 11, 2015	39.77	40.90	39.77	40.90	2,202	+1.27(+3.20%)
Jun 10, 2015	39.95	39.95	39.63	39.63	2,013	-0.29(-0.73%)
Jun 09, 2015	40.03	40.03	39.92	39.92	1,781	-0.27(-0.66%)
Jun 08, 2015	40.19	40.19	40.19	40.19	1,259	-0.18(-0.45%)
Jun 05, 2015	40.01	40.37	38.89	40.37	1,710	-0.02(-0.05%)
Jun 03, 2015	40.21	40.39	40.21	40.39	61	+0.44(+1.10%)
Jun 02, 2015	39.44	39.95	39.44	39.95	1,457	+1.29(+3.33%)
Jun 01, 2015	39.27	40.39	38.67	38.67	8,807	-1.72(-4.26%)
May 29, 2015	40.39	40.39	40.39	40.39	1,143	+0.66(+1.67%)
May 27, 2015	39.69	39.72	39.68	39.72	207	-0.02(-0.04%)
May 26, 2015	39.74	39.74	39.74	39.74	1,150	+0.23(+0.58%)
May 22, 2015	40.38	39.51	39.51	39.51	1,366	-1.22(-3.00%)
May 21, 2015	40.73	40.73	40.73	40.73	1,202	+0.79(+1.99%)
May 20, 2015	39.94	39.94	39.94	39.94	1,211	-0.96(-2.34%)
May 19, 2015	40.90	40.90	40.90	40.90	1,161	-0.37(-0.89%)
May 18, 2015	40.74	41.26	40.74	41.26	5,600	+0.52(+1.28%)
May 14, 2015	40.40	41.28	40.08	40.74	138	+0.62(+1.54%)
May 13, 2015	39.41	40.47	39.41	40.12	920	+0.27(+0.68%)
May 12, 2015	39.85	39.85	39.85	39.85	1,273	-0.32(-0.80%)
May 11, 2015	39.47	40.17	39.47	40.17	726	-0.22(-0.53%)
May 08, 2015	40.39	40.39	40.39	40.39	437	+0.96(+2.44%)
May 07, 2015	39.72	39.72	39.42	39.43	2,746	-1.42(-3.47%)
May 05, 2015	42.37	42.37	40.84	40.84	225	-1.28(-3.04%)
May 01, 2015	42.15	42.15	42.13	42.13	346	-1.77(-4.03%)
Apr 28, 2015	43.02	43.89	43.02	43.89	11	-0.35(-0.79%)
Apr 27, 2015	43.45	44.25	43.45	44.25	847	+0.52(+1.18%)
Apr 22, 2015	43.73	43.73	43.73	43.73	120	+0.71(+1.64%)
Apr 20, 2015	43.63	43.63	42.96	43.02	77	-0.80(-1.82%)
Apr 15, 2015	43.82	43.82	43.82	43.82	166	+0.26(+0.60%)
Apr 14, 2015	43.58	43.58	43.56	43.56	735	-0.06(-0.14%)
Apr 13, 2015	43.62	43.62	43.62	43.62	6,751	+0.09(+0.21%)
Apr 10, 2015	43.56	43.56	43.53	43.53	874	-0.33(-0.76%)
Apr 08, 2015	44.24	44.24	43.86	43.86	81	-0.24(-0.55%)
Apr 07, 2015	44.12	44.12	44.07	44.10	6,038	-0.76(-1.68%)
Apr 06, 2015	43.99	44.86	43.99	44.86	7,965	+1.03(+2.34%)
Apr 02, 2015	43.46	43.83	43.83	43.83	1,594	+1.70(+4.04%)
Apr 01, 2015	41.23	42.13	41.23	42.13	13,354	+0.65(+1.57%)
Mar 30, 2015	40.96	41.48	40.96	41.48	298	+0.91(+2.25%)
Mar 27, 2015	40.82	40.82	40.56	40.56	1,924	-1.05(-2.53%)
Mar 26, 2015	41.62	41.62	41.62	41.62	425	-1.64(-3.78%)
Mar 20, 2015	43.25	43.79	43.19	43.25	322	+0.88(+2.08%)
Mar 18, 2015	41.30	42.37	42.37	42.37	1,144	+1.38(+3.37%)
Mar 17, 2015	40.67	40.99	40.67	40.99	4,516	+0.95(+2.37%)
Mar 16, 2015	40.04	40.04	40.04	40.04	439	+0.07(+0.19%)
Mar 11, 2015	40.09	40.09	39.97	39.97	382	-0.09(-0.22%)
Mar 10, 2015	40.50	40.50	40.06	40.06	1,133	-0.94(-2.30%)
Mar 09, 2015	40.82	41.56	40.82	41.00	2,477	-0.28(-0.67%)
Mar 06, 2015	41.70	41.70	41.02	41.28	3,884	-1.31(-3.08%)
Mar 05, 2015	42.59	42.59	42.59	42.59	695	-0.28(-0.64%)
Mar 03, 2015	42.11	42.86	42.11	42.86	96	+0.71(+1.69%)
Mar 02, 2015	41.93	42.15	41.93	42.15	1,247	+0.24(+0.57%)
Feb 27, 2015	41.91	41.91	41.91	41.91	302	-0.05(-0.12%)
Feb 26, 2015	41.96	41.96	41.96	41.96	254	+0.47(+1.13%)
Feb 25, 2015	40.74	41.50	40.74	41.50	2,300	+0.46(+1.12%)
Feb 24, 2015	41.04	41.04	41.04	41.04	483	-0.85(-2.03%)
Feb 20, 2015	41.85	41.89	41.85	41.89	167	-0.24(-0.58%)
Feb 18, 2015	42.02	42.37	41.30	42.13	556	-0.34(-0.79%)
Feb 17, 2015	42.69	42.69	42.47	42.47	1,421	+0.14(+0.33%)
Feb 13, 2015	42.33	42.33	42.33	42.33	686	+0.19(+0.45%)
Feb 12, 2015	42.14	42.14	42.14	42.14	1,215	+0.43(+1.03%)
Feb 11, 2015	41.41	41.72	41.41	41.72	826	+0.57(+1.39%)
Feb 10, 2015	41.89	41.89	41.14	41.14	1,474	+0.14(+0.34%)
Feb 09, 2015	40.71	41.59	40.71	41.00	3,727	+0.31(+0.77%)
Feb 06, 2015	40.69	40.93	40.49	40.69	12,188	+0.41(+1.03%)
Feb 05, 2015	40.41	40.41	39.63	40.27	4,210	+0.01(+0.02%)
Feb 04, 2015	39.75	40.27	39.75	40.27	4,310	+1.01(+2.58%)
Feb 03, 2015	36.99	39.36	36.99	39.25	8,454	+2.13(+5.74%)
Feb 02, 2015	36.75	37.33	36.47	37.12	6,730	+0.23(+0.62%)
Jan 30, 2015	37.34	37.36	36.75	36.89	6,453	-0.22(-0.60%)
Jan 29, 2015	38.00	38.06	36.53	37.12	14,239	-1.09(-2.85%)
Jan 28, 2015	38.70	38.84	38.21	38.21	2,728	-0.77(-1.99%)
Jan 27, 2015	37.69	39.09	37.69	38.98	6,993	-0.03(-0.07%)
Jan 26, 2015	38.54	39.01	38.09	39.01	4,651	+0.17(+0.44%)
Jan 23, 2015	39.09	39.10	38.84	38.84	2,238	-0.46(-1.18%)
Jan 22, 2015	38.63	39.31	38.58	39.30	6,382	+0.42(+1.09%)
Jan 21, 2015	38.74	38.88	38.44	38.88	2,770	+0.12(+0.32%)
Jan 20, 2015	37.67	38.75	37.67	38.75	10,391	+0.75(+1.98%)
Jan 16, 2015	36.91	38.00	36.91	38.00	4,283	+0.74(+1.99%)
Jan 15, 2015	38.37	38.37	37.08	37.26	7,353	-0.47(-1.25%)
Jan 14, 2015	37.75	37.76	36.92	37.73	7,646	-0.63(-1.65%)
Jan 13, 2015	38.04	38.99	37.36	38.37	8,159	+0.18(+0.47%)
Jan 12, 2015	36.91	38.19	36.91	38.19	19,921	+0.94(+2.53%)
Jan 09, 2015	37.62	37.74	37.00	37.24	37,233	-0.50(-1.32%)
Jan 08, 2015	36.94	38.16	36.91	37.74	154,153	+0.85(+2.31%)
Jan 07, 2015	36.81	37.30	36.67	36.89	10,954	+0.04(+0.11%)
Jan 06, 2015	37.56	37.57	36.52	36.85	7,149	-0.96(-2.55%)
Jan 05, 2015	39.52	39.52	37.35	37.81	18,637	-1.29(-3.29%)
Jan 02, 2015	39.27	39.27	38.44	39.10	4,867	-0.09(-0.23%)
Dec 31, 2014	39.79	39.19	39.19	39.19	5,952	-0.60(-1.51%)
Dec 30, 2014	40.23	40.23	39.59	39.79	15,800	-0.41(-1.03%)
Dec 29, 2014	39.97	40.48	39.90	40.21	4,141	-0.29(-0.72%)
Dec 26, 2014	40.25	40.50	40.25	40.50	2,234	+0.79(+1.99%)
Dec 24, 2014	39.51	39.71	39.71	39.71	2,060	-0.05(-0.12%)
Dec 23, 2014	40.13	40.16	39.70	39.76	5,640	+0.68(+1.73%)
Dec 22, 2014	39.50	39.50	39.08	39.08	3,486	-0.08(-0.19%)
Dec 19, 2014	38.41	39.50	38.41	39.16	14,818	+0.75(+1.94%)
Dec 18, 2014	37.76	38.87	37.60	38.41	8,598	+1.57(+4.25%)
Dec 17, 2014	36.16	36.91	35.81	36.84	6,827	+1.22(+3.43%)
Dec 16, 2014	35.73	36.50	34.74	35.62	15,219	+0.58(+1.66%)
Dec 15, 2014	36.61	36.79	34.92	35.04	25,646	-1.27(-3.50%)
Dec 12, 2014	37.14	37.14	35.84	36.31	19,029	-0.96(-2.59%)
Dec 11, 2014	36.84	37.43	36.33	37.28	12,163	-0.26(-0.70%)
Dec 10, 2014	38.31	38.31	37.17	37.54	27,900	-0.52(-1.38%)
Dec 09, 2014	38.47	38.47	37.57	38.06	26,592	-0.79(-2.02%)
Dec 08, 2014	40.80	40.80	38.85	38.85	135,145	-1.05(-2.63%)
Dec 05, 2014	40.85	41.09	39.83	39.89	136,295	-1.52(-3.68%)

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.