Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2015	41.83	41.83	41.83	41.83	1,820	+3.28(+8.50%)
Oct 22, 2015	38.56	38.56	38.56	38.56	6	-0.26(-0.66%)
Oct 21, 2015	38.81	38.81	38.81	38.81	480	+0.19(+0.48%)
Oct 20, 2015	38.34	38.63	38.34	38.63	907	+1.31(+3.52%)
Oct 16, 2015	37.71	37.71	37.31	37.31	69	+0.24(+0.64%)
Oct 15, 2015	36.72	37.08	36.72	37.08	1,155	+0.36(+0.98%)
Oct 12, 2015	36.72	36.72	36.58	36.72	20	+0.04(+0.10%)
Oct 08, 2015	36.68	36.68	36.68	36.68	898	+2.01(+5.79%)
Oct 05, 2015	32.30	34.67	32.30	34.67	98	+2.74(+8.58%)
Oct 01, 2015	32.94	32.94	31.36	31.93	114	-0.33(-1.03%)
Sep 30, 2015	32.17	32.81	32.17	32.27	2,399	-0.29(-0.88%)
Sep 29, 2015	32.55	32.55	32.55	32.55	226	-2.96(-8.33%)
Sep 25, 2015	35.51	35.51	35.51	35.51	74	-1.77(-4.76%)
Sep 17, 2015	37.28	37.28	37.28	37.28	675	-0.23(-0.60%)
Sep 16, 2015	37.51	37.51	37.51	37.51	436	+1.23(+3.39%)
Sep 14, 2015	36.29	36.29	36.29	36.28	83	-0.14(-0.37%)
Sep 10, 2015	36.42	36.42	36.42	36.42	360	-1.73(-4.53%)
Sep 09, 2015	38.00	38.15	38.00	38.15	2,476	+1.28(+3.47%)
Sep 08, 2015	37.52	37.52	36.87	36.87	1,046	+0.45(+1.23%)
Sep 04, 2015	35.74	36.42	36.42	36.42	2,701	+0.11(+0.31%)
Sep 02, 2015	36.06	36.31	36.06	36.31	346	-0.71(-1.92%)
Aug 28, 2015	36.38	37.02	37.02	37.02	3,376	+0.84(+2.32%)
Aug 27, 2015	36.36	36.38	36.09	36.18	1,643	+1.75(+5.08%)
Aug 26, 2015	34.20	35.20	34.20	34.43	1,557	-2.00(-5.50%)
Aug 24, 2015	24.47	36.43	24.47	36.43	202	-0.79(-2.13%)
Aug 21, 2015	38.69	38.95	37.20	37.22	3,996	-3.87(-9.42%)
Aug 18, 2015	41.36	42.18	41.10	41.10	6	+0.14(+0.35%)
Aug 17, 2015	39.75	40.95	39.75	40.95	5,083	+1.62(+4.11%)
Aug 14, 2015	39.34	39.34	39.34	39.34	420	+0.44(+1.12%)
Aug 12, 2015	38.20	39.04	38.20	38.90	94	-0.74(-1.85%)
Aug 11, 2015	39.63	39.63	39.63	39.63	10,840	+0.56(+1.42%)
Aug 10, 2015	38.90	39.08	38.90	39.08	1,767	+2.26(+6.13%)
Aug 07, 2015	37.51	37.51	36.82	36.82	1,632	-1.59(-4.15%)
Aug 03, 2015	38.42	38.42	38.42	38.42	9	+2.43(+6.75%)
Jul 28, 2015	34.75	35.99	34.75	35.99	31	+0.45(+1.27%)
Jul 27, 2015	35.53	35.53	35.53	35.53	697	-0.13(-0.37%)
Jul 24, 2015	35.67	35.67	35.67	35.67	319	-1.43(-3.86%)
Jul 22, 2015	36.73	37.10	36.73	37.10	117	-1.36(-3.53%)
Jul 20, 2015	38.71	38.71	38.46	38.46	123	-0.50(-1.29%)
Jul 16, 2015	38.96	38.96	38.96	38.96	2	+0.82(+2.14%)
Jul 15, 2015	38.14	38.14	38.14	38.14	1,296	-0.62(-1.60%)
Jul 13, 2015	38.76	38.76	38.76	38.76	292	+1.05(+2.78%)
Jul 10, 2015	37.72	37.72	37.72	37.72	598	+1.04(+2.83%)
Jul 08, 2015	36.82	36.82	36.11	36.68	301	-0.54(-1.46%)
Jul 07, 2015	37.93	38.16	37.22	37.22	2,656	-0.76(-2.00%)
Jul 06, 2015	38.24	38.24	37.98	37.98	1,431	-3.01(-7.35%)
Jun 26, 2015	41.61	40.99	40.99	40.99	1,575	-0.63(-1.50%)
Jun 25, 2015	41.94	41.94	41.62	41.62	1,834	-0.21(-0.51%)
Jun 24, 2015	42.19	42.19	41.83	41.83	1,479	-0.32(-0.76%)
Jun 22, 2015	42.15	42.15	42.15	42.15	227	+1.29(+3.15%)
Jun 17, 2015	40.87	40.87	40.87	40.87	11	-0.37(-0.90%)
Jun 16, 2015	40.39	41.24	40.39	41.24	2,050	+0.53(+1.30%)
Jun 15, 2015	40.71	40.71	40.71	40.71	1,210	-0.70(-1.69%)
Jun 12, 2015	41.41	41.41	41.41	41.41	1,133	+0.07(+0.17%)
Jun 11, 2015	40.20	41.34	40.20	41.34	2,179	+1.28(+3.20%)
Jun 10, 2015	40.38	40.38	40.06	40.06	1,992	-0.30(-0.73%)
Jun 09, 2015	40.46	40.46	40.35	40.35	1,762	-0.27(-0.66%)
Jun 08, 2015	40.62	40.62	40.62	40.62	1,246	-0.18(-0.45%)
Jun 05, 2015	40.44	40.80	39.30	40.80	1,692	-0.02(-0.05%)
Jun 03, 2015	40.64	40.83	40.64	40.83	60	+0.44(+1.10%)
Jun 02, 2015	39.87	40.38	39.87	40.38	1,442	+1.30(+3.33%)
Jun 01, 2015	39.69	40.82	39.08	39.08	8,714	-1.74(-4.26%)
May 29, 2015	40.82	40.82	40.82	40.82	1,131	+0.67(+1.67%)
May 27, 2015	40.12	40.15	40.11	40.15	205	-0.02(-0.04%)
May 26, 2015	40.17	40.17	40.17	40.17	1,138	+0.23(+0.58%)
May 22, 2015	40.81	39.94	39.94	39.94	1,352	-1.23(-3.00%)
May 21, 2015	41.17	41.17	41.17	41.17	1,189	+0.80(+1.99%)
May 20, 2015	40.37	40.37	40.37	40.37	1,198	-0.97(-2.34%)
May 19, 2015	41.34	41.34	41.34	41.34	1,149	-0.37(-0.89%)
May 18, 2015	41.18	41.71	41.18	41.71	5,541	+0.53(+1.28%)
May 14, 2015	40.83	41.73	40.51	41.18	137	+0.63(+1.54%)
May 13, 2015	39.83	40.90	39.83	40.55	910	+0.28(+0.68%)
May 12, 2015	40.28	40.28	40.28	40.28	1,259	-0.32(-0.80%)
May 11, 2015	39.89	40.60	39.89	40.60	718	-0.22(-0.53%)
May 08, 2015	40.82	40.82	40.82	40.82	432	+0.97(+2.44%)
May 07, 2015	40.14	40.14	39.84	39.85	2,717	-1.43(-3.47%)
May 05, 2015	42.82	42.82	41.28	41.28	223	-1.30(-3.04%)
May 01, 2015	42.60	42.60	42.58	42.58	342	-1.79(-4.03%)
Apr 28, 2015	43.48	44.37	43.48	44.37	11	-0.36(-0.79%)
Apr 27, 2015	43.92	44.72	43.92	44.72	838	+0.52(+1.18%)
Apr 22, 2015	44.20	44.20	44.20	44.20	119	+0.71(+1.64%)
Apr 20, 2015	44.10	44.10	43.42	43.48	76	-0.81(-1.82%)
Apr 15, 2015	44.29	44.29	44.29	44.29	164	+0.27(+0.60%)
Apr 14, 2015	44.05	44.05	44.02	44.02	727	-0.06(-0.14%)
Apr 13, 2015	44.09	44.09	44.09	44.09	6,679	+0.09(+0.21%)
Apr 10, 2015	44.03	44.03	43.99	43.99	865	-0.34(-0.76%)
Apr 08, 2015	44.71	44.71	44.33	44.33	81	-0.24(-0.55%)
Apr 07, 2015	44.60	44.60	44.54	44.57	5,974	-0.76(-1.68%)
Apr 06, 2015	44.46	45.34	44.46	45.34	7,880	+1.04(+2.34%)
Apr 02, 2015	43.93	44.30	44.30	44.30	1,577	+1.72(+4.04%)
Apr 01, 2015	41.67	42.58	41.67	42.58	13,212	+0.66(+1.57%)
Mar 30, 2015	41.40	41.92	41.40	41.92	295	+0.92(+2.25%)
Mar 27, 2015	41.26	41.26	41.00	41.00	1,904	-1.06(-2.53%)
Mar 26, 2015	42.06	42.06	42.06	42.06	421	-1.77(-4.03%)
Mar 20, 2015	43.83	44.38	43.77	43.83	318	+0.89(+2.08%)
Mar 18, 2015	41.85	42.93	42.93	42.93	1,129	+1.40(+3.37%)
Mar 17, 2015	41.21	41.54	41.21	41.54	4,457	+0.96(+2.37%)
Mar 16, 2015	40.58	40.58	40.58	40.58	433	+0.08(+0.19%)
Mar 11, 2015	40.63	40.63	40.50	40.50	377	-0.09(-0.22%)
Mar 10, 2015	41.04	41.04	40.59	40.59	1,118	-0.96(-2.30%)
Mar 09, 2015	41.37	42.11	41.37	41.55	2,444	-0.28(-0.67%)
Mar 06, 2015	42.25	42.25	41.57	41.83	3,833	-1.33(-3.08%)
Mar 05, 2015	43.16	43.16	43.16	43.16	686	-0.28(-0.64%)
Mar 03, 2015	42.67	43.43	42.67	43.43	94	+0.72(+1.69%)

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.