Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	44.91	44.82	44.82	44.82	1,980	-0.33(-0.72%)
Dec 30, 2015	45.26	45.26	45.14	45.14	2,573	-0.35(-0.76%)
Dec 29, 2015	45.42	45.56	45.36	45.49	51,131	+0.60(+1.34%)
Dec 28, 2015	44.77	44.89	44.74	44.89	3,602	-0.13(-0.28%)
Dec 24, 2015	44.94	45.02	45.02	45.02	1,210	-0.12(-0.26%)
Dec 23, 2015	44.94	45.14	44.94	45.13	4,450	+0.48(+1.08%)
Dec 22, 2015	44.48	44.65	44.32	44.65	4,921	+0.59(+1.33%)
Dec 21, 2015	44.34	44.34	44.04	44.07	1,819	-0.02(-0.05%)
Dec 18, 2015	44.18	44.18	44.08	44.09	1,967	-0.21(-0.49%)
Dec 17, 2015	44.81	44.81	44.30	44.30	3,697	-0.58(-1.28%)
Dec 16, 2015	44.60	44.88	44.42	44.88	990	+0.61(+1.37%)
Dec 15, 2015	44.22	44.29	44.07	44.27	3,096	+0.50(+1.14%)
Dec 14, 2015	43.92	43.94	43.78	43.78	4,535	+0.01(+0.02%)
Dec 11, 2015	44.05	44.08	43.77	43.77	5,205	-0.78(-1.75%)
Dec 10, 2015	44.73	44.73	44.53	44.55	3,563	+0.21(+0.47%)
Dec 09, 2015	44.63	44.63	44.34	44.34	1,552	-0.32(-0.72%)
Dec 08, 2015	44.59	44.77	44.56	44.66	1,829	-0.41(-0.91%)
Dec 07, 2015	45.27	45.27	45.02	45.07	5,056	-0.37(-0.82%)
Dec 04, 2015	45.18	45.44	45.18	45.44	1,216	+0.44(+0.99%)
Dec 03, 2015	45.48	45.49	44.95	45.00	6,323	-0.33(-0.73%)
Dec 02, 2015	45.55	45.55	45.33	45.33	1,924	-0.48(-1.05%)
Dec 01, 2015	45.61	45.81	45.61	45.81	3,056	+0.54(+1.20%)
Nov 30, 2015	45.40	45.40	45.27	45.27	7,216	-0.20(-0.45%)
Nov 27, 2015	45.44	45.49	45.37	45.47	1,755	-0.11(-0.25%)
Nov 25, 2015	45.54	45.59	45.59	45.59	3,813	+0.22(+0.49%)
Nov 24, 2015	45.20	45.37	45.20	45.37	2,780	-0.04(-0.09%)
Nov 23, 2015	45.57	45.57	45.41	45.41	3,896	-0.14(-0.32%)
Nov 20, 2015	45.66	45.66	45.55	45.55	3,942	+0.04(+0.08%)
Nov 19, 2015	45.48	45.53	45.47	45.52	4,472	+0.54(+1.21%)
Nov 18, 2015	45.00	45.00	44.87	44.97	2,507	+0.10(+0.22%)
Nov 17, 2015	44.86	45.00	44.86	44.87	1,831	+0.25(+0.55%)
Nov 16, 2015	44.33	44.63	44.31	44.63	1,772	+0.55(+1.25%)
Nov 13, 2015	44.26	44.28	44.07	44.07	1,256	-0.45(-1.00%)
Nov 12, 2015	44.57	44.60	44.49	44.52	1,635	-0.39(-0.87%)
Nov 11, 2015	45.07	45.07	44.91	44.91	1,288	+0.23(+0.50%)
Nov 10, 2015	44.63	44.69	44.63	44.69	427	+0.08(+0.18%)
Nov 09, 2015	44.73	44.73	44.61	44.61	1,945	-0.46(-1.03%)
Nov 06, 2015	45.09	45.09	45.02	45.07	1,702	-0.36(-0.78%)
Nov 05, 2015	45.50	45.53	45.28	45.43	5,290	+0.05(+0.12%)
Nov 04, 2015	45.71	45.71	45.34	45.37	4,968	-0.18(-0.39%)
Nov 03, 2015	45.50	45.55	45.50	45.55	1,004	+0.22(+0.49%)
Nov 02, 2015	45.28	45.33	45.28	45.33	1,247	+0.12(+0.27%)
Oct 30, 2015	45.31	45.39	45.20	45.20	8,696	+0.00(+0.00%)
Oct 29, 2015	45.20	45.20	45.11	45.20	2,480	-0.30(-0.67%)
Oct 28, 2015	45.55	45.62	45.10	45.51	22,945	+0.37(+0.81%)
Oct 27, 2015	45.26	45.26	45.08	45.14	2,018	-0.45(-0.98%)
Oct 26, 2015	45.57	45.66	45.53	45.59	42,297	-0.12(-0.27%)
Oct 23, 2015	45.61	45.74	45.53	45.71	18,349	+0.25(+0.55%)
Oct 22, 2015	45.12	45.46	45.12	45.46	13,556	+0.61(+1.35%)
Oct 21, 2015	45.08	45.08	44.82	44.86	17,820	-0.03(-0.07%)
Oct 20, 2015	44.89	44.94	44.89	44.89	1,875	-0.03(-0.06%)
Oct 19, 2015	44.90	44.93	44.85	44.92	37,331	-0.19(-0.42%)
Oct 16, 2015	44.97	45.12	44.84	45.11	94,996	+0.23(+0.51%)
Oct 15, 2015	44.71	44.92	44.53	44.88	9,846	+0.72(+1.64%)
Oct 14, 2015	44.16	44.16	44.16	44.16	164	+0.02(+0.03%)
Oct 13, 2015	44.30	44.30	44.14	44.14	1,289	-0.49(-1.10%)
Oct 09, 2015	44.62	44.63	44.62	44.63	95	+0.38(+0.87%)
Oct 08, 2015	43.90	44.25	43.90	44.25	8,243	+0.37(+0.85%)
Oct 07, 2015	44.05	44.18	43.88	43.88	3,211	+0.17(+0.39%)
Oct 06, 2015	43.71	43.71	43.71	43.71	1,121	+0.12(+0.27%)
Oct 05, 2015	43.55	43.59	43.55	43.59	1,464	+0.91(+2.12%)
Oct 02, 2015	41.91	42.68	41.91	42.68	5,850	+0.58(+1.38%)
Oct 01, 2015	42.33	42.33	42.01	42.10	1,514	-0.05(-0.13%)
Sep 30, 2015	42.08	42.16	41.88	42.16	5,955	+0.76(+1.83%)
Sep 29, 2015	41.42	41.42	41.35	41.40	11,881	-0.23(-0.56%)
Sep 28, 2015	41.75	41.75	41.63	41.63	1,192	-0.66(-1.56%)
Sep 25, 2015	42.57	42.57	42.25	42.29	897	+0.17(+0.40%)
Sep 24, 2015	41.85	42.12	41.81	42.12	2,467	-0.15(-0.36%)
Sep 23, 2015	42.27	42.27	42.27	42.27	1,618	+0.10(+0.24%)
Sep 22, 2015	42.28	42.28	42.16	42.17	2,385	-0.75(-1.76%)
Sep 21, 2015	42.87	42.95	42.87	42.92	1,445	+0.08(+0.19%)
Sep 18, 2015	43.19	43.31	42.84	42.84	11,185	-0.88(-2.00%)
Sep 17, 2015	43.47	43.78	43.47	43.72	7,815	+0.19(+0.44%)
Sep 16, 2015	43.41	43.53	43.41	43.53	1,233	+0.50(+1.16%)
Sep 15, 2015	42.91	43.03	42.91	43.03	12,031	+0.22(+0.51%)
Sep 14, 2015	42.78	42.83	42.78	42.81	2,197	+0.07(+0.15%)
Sep 11, 2015	42.79	42.79	42.74	42.74	3,065	-0.30(-0.70%)
Sep 10, 2015	43.06	43.06	42.97	43.05	10,127	+0.25(+0.58%)
Sep 09, 2015	43.55	43.55	42.79	42.80	3,673	-0.05(-0.11%)
Sep 08, 2015	42.86	42.86	42.78	42.85	764	+0.99(+2.37%)
Sep 04, 2015	41.79	41.85	41.85	41.85	1,906	-0.77(-1.80%)
Sep 03, 2015	42.84	42.91	42.62	42.62	1,302	+0.11(+0.25%)
Sep 02, 2015	42.62	42.62	42.22	42.51	3,559	+0.63(+1.51%)
Sep 01, 2015	42.30	42.31	41.88	41.88	28,522	-1.40(-3.23%)
Aug 31, 2015	43.29	43.31	43.20	43.28	1,565	-0.30(-0.70%)
Aug 28, 2015	43.37	43.66	43.37	43.58	6,219	+0.04(+0.10%)
Aug 27, 2015	43.21	43.61	43.21	43.54	2,708	+0.78(+1.84%)
Aug 26, 2015	42.30	42.75	41.85	42.75	3,700	+0.34(+0.81%)
Aug 25, 2015	42.84	42.93	42.31	42.41	16,573	+0.96(+2.31%)
Aug 24, 2015	41.18	41.99	41.18	41.45	9,352	-1.63(-3.79%)
Aug 21, 2015	44.07	44.07	43.07	43.08	18,363	-1.25(-2.82%)
Aug 20, 2015	44.71	44.71	44.33	44.33	812	-0.80(-1.78%)
Aug 19, 2015	45.16	45.16	45.04	45.13	2,470	-0.26(-0.57%)
Aug 18, 2015	45.41	45.43	45.39	45.39	1,340	-0.29(-0.64%)
Aug 17, 2015	45.71	45.71	45.69	45.69	1,068	+0.05(+0.12%)
Aug 14, 2015	45.76	45.76	45.47	45.63	106,998	-0.10(-0.21%)
Aug 13, 2015	45.61	45.84	45.61	45.73	3,886	+0.03(+0.06%)
Aug 12, 2015	45.34	45.73	45.15	45.70	6,325	+0.22(+0.49%)
Aug 11, 2015	45.60	45.62	45.42	45.48	72,458	-0.79(-1.71%)
Aug 10, 2015	45.83	46.27	45.83	46.27	3,089	+0.66(+1.44%)
Aug 07, 2015	45.51	45.62	45.51	45.62	615	-0.03(-0.07%)
Aug 06, 2015	45.65	45.65	45.65	45.65	365	-0.27(-0.59%)
Aug 05, 2015	45.92	45.92	45.92	45.92	252	-0.02(-0.03%)
Aug 04, 2015	45.91	45.93	45.87	45.93	912	+0.34(+0.75%)
Aug 03, 2015	45.59	45.59	45.59	45.59	1,080	-0.21(-0.46%)
Jul 31, 2015	45.80	45.80	45.80	45.80	443	+0.38(+0.84%)
Jul 30, 2015	45.29	45.43	45.20	45.42	1,582	-0.15(-0.33%)
Jul 29, 2015	45.55	45.60	45.53	45.57	2,667	+0.31(+0.69%)
Jul 28, 2015	45.25	45.28	45.25	45.26	902	+0.48(+1.08%)
Jul 27, 2015	44.87	44.87	44.72	44.78	6,054	-0.29(-0.65%)
Jul 24, 2015	45.38	45.38	45.04	45.07	3,702	-0.35(-0.77%)
Jul 23, 2015	45.73	45.73	45.42	45.42	4,616	-0.20(-0.44%)
Jul 22, 2015	45.62	45.67	45.61	45.62	2,927	-0.29(-0.62%)
Jul 21, 2015	45.94	45.98	45.84	45.91	4,800	-0.11(-0.23%)
Jul 20, 2015	46.05	46.10	45.95	46.02	8,776	-0.00(-0.00%)
Jul 17, 2015	46.15	46.15	45.94	46.02	6,938	-0.09(-0.19%)
Jul 16, 2015	46.12	46.13	46.07	46.11	5,634	+0.29(+0.62%)
Jul 15, 2015	45.92	45.92	45.77	45.82	6,695	-0.09(-0.19%)
Jul 14, 2015	45.68	45.91	45.68	45.91	6,583	+0.19(+0.41%)
Jul 13, 2015	45.64	45.74	45.63	45.72	18,266	+0.47(+1.05%)
Jul 10, 2015	45.25	45.25	45.25	45.25	375	+0.71(+1.58%)
Jul 09, 2015	44.63	44.70	44.54	44.54	2,940	+0.43(+0.98%)
Jul 08, 2015	44.39	44.39	44.11	44.11	4,473	-0.99(-2.21%)
Jul 07, 2015	44.77	45.12	44.42	45.11	6,996	-0.42(-0.91%)
Jul 02, 2015	45.59	45.52	45.52	45.52	672	+0.09(+0.19%)
Jul 01, 2015	45.44	45.44	45.44	45.44	791	+0.12(+0.28%)
Jun 30, 2015	45.59	45.59	45.06	45.31	786	+0.23(+0.52%)
Jun 29, 2015	45.50	45.52	45.08	45.08	4,394	-0.97(-2.11%)
Jun 26, 2015	46.15	46.15	46.05	46.05	1,397	-0.18(-0.39%)
Jun 25, 2015	46.29	46.32	46.22	46.23	2,063	-0.05(-0.11%)
Jun 24, 2015	46.44	46.44	46.26	46.28	2,868	-0.33(-0.71%)
Jun 23, 2015	46.57	46.61	46.57	46.61	1,175	+0.28(+0.60%)
Jun 22, 2015	46.65	46.65	46.30	46.34	19,220	+0.24(+0.52%)
Jun 19, 2015	46.10	46.17	46.03	46.10	15,355	-0.09(-0.19%)
Jun 18, 2015	46.02	46.28	46.02	46.19	1,973	+0.35(+0.76%)
Jun 17, 2015	45.61	45.85	45.61	45.84	4,431	+0.29(+0.65%)
Jun 16, 2015	45.54	45.54	45.54	45.54	168	-0.12(-0.27%)
Jun 15, 2015	45.55	45.67	45.55	45.67	297	-0.29(-0.62%)
Jun 12, 2015	45.90	45.98	45.90	45.95	2,694	-0.34(-0.73%)
Jun 11, 2015	46.24	46.29	46.23	46.29	1,126	+0.14(+0.31%)
Jun 10, 2015	45.96	46.16	45.96	46.15	1,929	+0.60(+1.31%)
Jun 09, 2015	45.44	45.56	45.44	45.55	2,078	-0.04(-0.10%)
Jun 08, 2015	45.59	45.60	45.50	45.60	1,248	-0.12(-0.27%)
Jun 05, 2015	45.70	45.72	45.70	45.72	588	-0.21(-0.47%)
Jun 04, 2015	46.14	46.27	45.94	45.94	1,368	-0.55(-1.18%)
Jun 03, 2015	46.48	46.48	46.48	46.48	287	+0.08(+0.18%)
Jun 02, 2015	46.45	46.45	46.39	46.40	1,794	+0.07(+0.15%)
Jun 01, 2015	46.51	46.51	46.26	46.33	1,858	-0.08(-0.17%)
May 29, 2015	46.41	46.41	46.41	46.41	882	-0.32(-0.68%)
May 27, 2015	46.68	46.72	46.72	46.72	3,701	+0.15(+0.31%)
May 26, 2015	46.89	46.89	46.58	46.58	1,279	-0.62(-1.30%)
May 22, 2015	47.21	47.19	47.19	47.19	560	+0.01(+0.02%)
May 20, 2015	47.14	47.18	47.14	47.18	63	+0.02(+0.04%)
May 19, 2015	47.17	47.19	47.12	47.17	3,043	-0.11(-0.23%)
May 18, 2015	47.18	47.27	47.14	47.27	1,253	+0.07(+0.16%)
May 14, 2015	47.16	47.20	47.16	47.20	82	+0.39(+0.83%)
May 13, 2015	46.78	46.85	46.78	46.81	3,532	+0.27(+0.59%)
May 12, 2015	46.54	46.54	46.53	46.54	1,136	-0.01(-0.01%)
May 11, 2015	46.56	46.61	46.54	46.54	1,187	-0.38(-0.82%)
May 08, 2015	46.91	46.93	46.89	46.93	912	+0.57(+1.23%)
May 07, 2015	46.27	46.41	46.27	46.35	6,420	-0.14(-0.31%)
May 05, 2015	46.94	46.94	46.50	46.50	53	-0.59(-1.26%)
May 04, 2015	47.04	47.10	47.04	47.09	1,560	+0.19(+0.41%)
May 01, 2015	46.76	46.90	46.76	46.90	2,178	+0.38(+0.81%)
Apr 30, 2015	46.52	46.52	46.52	46.52	331	-0.55(-1.17%)
Apr 29, 2015	47.19	47.19	47.07	47.07	897	-0.29(-0.62%)
Apr 28, 2015	47.47	47.47	47.35	47.36	19,959	+0.02(+0.04%)
Apr 27, 2015	47.51	47.51	47.34	47.34	1,665	+0.07(+0.15%)
Apr 24, 2015	47.26	47.34	47.26	47.27	5,997	+0.12(+0.25%)
Apr 23, 2015	46.80	47.16	46.80	47.16	1,385	+0.13(+0.27%)
Apr 22, 2015	46.85	47.03	46.75	47.03	1,842	+0.24(+0.51%)
Apr 21, 2015	46.80	46.81	46.79	46.79	661	+0.23(+0.50%)
Apr 20, 2015	46.50	46.61	46.50	46.56	6,920	+0.10(+0.21%)
Apr 17, 2015	46.47	46.47	46.27	46.46	5,186	-0.37(-0.80%)
Apr 16, 2015	46.77	46.84	46.77	46.84	389	+0.12(+0.25%)
Apr 15, 2015	46.65	46.76	46.60	46.72	5,607	+0.15(+0.33%)
Apr 14, 2015	46.49	46.58	46.44	46.57	4,463	+0.37(+0.81%)
Apr 13, 2015	46.38	46.38	46.15	46.19	7,411	-0.24(-0.52%)
Apr 10, 2015	46.34	46.44	46.33	46.44	1,385	+0.05(+0.12%)
Apr 09, 2015	46.35	46.38	46.18	46.38	1,652	+0.06(+0.12%)
Apr 08, 2015	46.25	46.33	46.25	46.33	8,235	+0.14(+0.31%)
Apr 07, 2015	46.21	46.21	46.18	46.18	1,159	-0.04(-0.08%)
Apr 06, 2015	45.89	46.24	45.89	46.22	1,609	+0.52(+1.13%)
Apr 02, 2015	45.72	45.70	45.70	45.70	20,748	+0.41(+0.90%)
Apr 01, 2015	45.35	45.35	45.17	45.30	7,880	+0.07(+0.16%)
Mar 31, 2015	45.22	45.22	45.22	45.22	1,009	-0.60(-1.30%)
Mar 30, 2015	45.76	45.89	45.75	45.82	9,303	+0.15(+0.33%)
Mar 27, 2015	45.63	45.67	45.58	45.67	3,258	+0.08(+0.18%)
Mar 26, 2015	45.53	45.61	45.53	45.59	5,246	-0.24(-0.53%)
Mar 25, 2015	45.94	45.95	45.83	45.83	2,679	-0.29(-0.64%)
Mar 24, 2015	46.23	46.23	46.12	46.12	1,929	-0.10(-0.21%)
Mar 23, 2015	46.16	46.22	46.13	46.22	708	+0.33(+0.72%)
Mar 20, 2015	45.67	46.02	45.67	45.89	1,416	+0.74(+1.64%)
Mar 19, 2015	45.37	45.37	45.15	45.15	10,292	-0.53(-1.16%)
Mar 18, 2015	44.95	45.68	44.95	45.68	1,598	+0.75(+1.66%)
Mar 17, 2015	44.87	44.94	44.80	44.94	49,037	-0.08(-0.18%)
Mar 16, 2015	45.03	45.03	45.01	45.02	560	+0.44(+0.98%)
Mar 13, 2015	44.38	44.58	44.38	44.58	2,473	-0.39(-0.87%)
Mar 12, 2015	44.87	44.97	44.83	44.97	6,506	+0.54(+1.22%)
Mar 11, 2015	44.37	44.47	44.37	44.43	1,880	+0.12(+0.26%)
Mar 10, 2015	44.44	44.45	44.31	44.31	5,954	-0.82(-1.82%)
Mar 09, 2015	45.09	45.13	45.09	45.13	2,240	-0.02(-0.04%)
Mar 06, 2015	45.15	45.15	45.15	45.15	391	-0.54(-1.19%)
Mar 05, 2015	45.69	45.70	45.69	45.70	1,202	+0.16(+0.35%)
Mar 04, 2015	45.55	45.74	45.74	45.53	736	-0.21(-0.45%)
Mar 03, 2015	45.78	45.78	45.66	45.74	13,010	-0.04(-0.09%)
Mar 02, 2015	45.78	45.78	45.78	45.78	918	-0.04(-0.09%)
Feb 27, 2015	45.81	45.82	45.80	45.82	964	-0.04(-0.08%)
Feb 26, 2015	45.86	45.86	45.86	45.86	527	-0.05(-0.12%)
Feb 25, 2015	45.93	45.93	45.91	45.91	3,222	-0.04(-0.08%)
Feb 24, 2015	45.65	45.94	45.65	45.94	4,124	+0.24(+0.53%)
Feb 23, 2015	45.65	45.72	45.63	45.70	7,300	+0.21(+0.45%)
Feb 19, 2015	45.43	45.58	45.42	45.50	117	+0.03(+0.06%)
Feb 18, 2015	45.29	45.47	45.27	45.47	4,589	+0.20(+0.43%)
Feb 17, 2015	45.10	45.32	45.10	45.28	2,549	+0.45(+0.99%)
Feb 12, 2015	44.77	44.83	44.83	44.83	2,018	+0.38(+0.86%)
Feb 11, 2015	44.43	44.47	44.38	44.45	1,920	-0.24(-0.54%)
Feb 10, 2015	44.69	44.69	44.69	44.69	382	+0.41(+0.93%)
Feb 09, 2015	44.38	44.50	44.28	44.28	4,523	-0.29(-0.66%)
Feb 06, 2015	44.67	44.67	44.47	44.57	8,419	-0.37(-0.81%)
Feb 05, 2015	44.82	44.95	44.82	44.94	2,451	+0.23(+0.52%)
Feb 04, 2015	44.63	44.71	44.63	44.71	561	+0.12(+0.26%)
Feb 03, 2015	44.59	44.59	44.59	44.59	594	+0.34(+0.77%)
Feb 02, 2015	44.02	44.25	43.99	44.25	2,852	+0.12(+0.28%)
Jan 30, 2015	43.79	44.13	43.79	44.13	224	-0.05(-0.12%)
Jan 29, 2015	44.00	44.18	43.97	44.18	3,170	-0.01(-0.02%)
Jan 28, 2015	44.19	44.19	44.19	44.19	224	-0.24(-0.54%)
Jan 27, 2015	44.23	44.43	44.23	44.43	2,400	+0.15(+0.34%)
Jan 26, 2015	44.21	44.28	44.21	44.28	723	+0.29(+0.65%)
Jan 23, 2015	44.05	44.05	43.99	43.99	1,292	-0.16(-0.37%)
Jan 22, 2015	43.72	44.16	43.72	44.15	6,304	+0.30(+0.70%)
Jan 21, 2015	43.76	43.85	43.71	43.85	3,941	+0.20(+0.45%)
Jan 20, 2015	43.50	43.69	43.50	43.65	1,026	+0.12(+0.27%)
Jan 16, 2015	43.47	43.55	43.44	43.54	4,851	+0.35(+0.81%)
Jan 15, 2015	43.32	43.32	43.19	43.19	2,710	+0.28(+0.64%)
Jan 14, 2015	43.02	43.02	42.91	42.91	1,353	-0.44(-1.02%)
Jan 13, 2015	43.49	43.52	43.35	43.35	2,304	+0.32(+0.75%)
Jan 12, 2015	42.95	43.04	42.92	43.03	778	-0.17(-0.38%)
Jan 09, 2015	43.23	43.23	43.09	43.20	2,874	+0.00(+0.00%)
Jan 08, 2015	43.02	43.26	43.02	43.20	3,222	+0.51(+1.19%)
Jan 07, 2015	42.51	42.69	42.51	42.69	1,848	+0.38(+0.89%)
Jan 06, 2015	42.52	42.58	42.08	42.32	14,682	-0.78(-1.80%)

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.