Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.66	43.66	42.98	43.38	938	-0.62(-1.41%)
Apr 26, 2016	44.00	44.00	44.00	44.00	211	+0.27(+0.62%)
Apr 25, 2016	43.73	43.73	43.73	43.73	238	+0.38(+0.88%)
Apr 21, 2016	44.30	43.35	43.35	43.35	449	-1.74(-3.85%)
Apr 20, 2016	44.25	45.08	44.25	45.08	976	+0.70(+1.59%)
Apr 19, 2016	44.01	44.38	44.01	44.38	728	+1.68(+3.95%)
Apr 18, 2016	43.54	43.54	42.69	42.69	677	-0.03(-0.07%)
Apr 14, 2016	42.72	42.74	42.72	42.73	123	+0.46(+1.08%)
Apr 13, 2016	42.27	42.27	42.27	42.27	710	+0.12(+0.29%)
Apr 12, 2016	42.44	42.80	42.15	42.15	5,053	+0.72(+1.74%)
Apr 11, 2016	42.11	42.12	41.43	41.43	1,820	-0.81(-1.93%)
Apr 08, 2016	42.93	42.93	42.24	42.24	1,770	-0.21(-0.50%)
Apr 07, 2016	42.26	42.45	42.26	42.45	461	-0.46(-1.08%)
Apr 06, 2016	42.93	42.93	42.92	42.92	789	-0.09(-0.22%)
Apr 05, 2016	43.32	43.44	43.01	43.01	32,883	-0.75(-1.71%)
Apr 04, 2016	43.49	44.15	42.92	43.76	38,575	+1.49(+3.52%)
Apr 01, 2016	41.57	43.16	41.57	42.27	93,859	+0.43(+1.03%)
Mar 31, 2016	41.84	41.84	41.84	41.84	1,136	+2.11(+5.31%)
Mar 28, 2016	40.69	40.69	39.73	39.73	22	-0.36(-0.90%)
Mar 18, 2016	40.09	40.09	40.09	40.09	225	+0.66(+1.66%)
Mar 17, 2016	39.43	39.43	39.43	39.43	902	+0.44(+1.13%)
Mar 16, 2016	38.99	38.99	38.99	38.99	340	-1.01(-2.53%)
Mar 10, 2016	40.00	40.00	40.00	40.00	115	-0.15(-0.36%)
Mar 08, 2016	40.14	40.15	40.14	40.15	2	-0.93(-2.25%)
Mar 07, 2016	41.33	41.33	41.07	41.07	3,782	+1.00(+2.50%)
Mar 04, 2016	40.65	40.99	40.07	40.07	1,900	-0.16(-0.39%)
Mar 02, 2016	39.70	40.23	39.70	40.23	2	+1.84(+4.80%)
Feb 29, 2016	38.65	38.65	37.90	38.39	124	+1.38(+3.74%)
Feb 25, 2016	36.26	37.00	37.00	37.00	677	+1.95(+5.55%)
Feb 23, 2016	35.05	35.06	35.06	35.06	451	+0.91(+2.67%)
Feb 17, 2016	34.27	34.27	34.14	34.14	69	+0.99(+2.98%)
Feb 16, 2016	32.70	33.17	32.70	33.16	760	+2.07(+6.65%)
Feb 11, 2016	30.19	31.09	31.09	31.09	677	+0.36(+1.18%)
Feb 10, 2016	30.72	30.72	30.72	30.72	451	+0.75(+2.51%)
Feb 09, 2016	29.87	29.97	29.39	29.97	1,656	-0.79(-2.56%)
Feb 08, 2016	31.26	31.32	30.56	30.76	2,552	-3.15(-9.28%)
Feb 03, 2016	33.91	33.91	33.91	33.91	115	-0.23(-0.69%)
Feb 01, 2016	34.01	34.14	33.85	34.14	4	+0.91(+2.73%)
Jan 27, 2016	32.82	33.23	32.82	33.23	49	+0.71(+2.19%)
Jan 26, 2016	32.52	32.52	32.52	32.52	857	+2.77(+9.33%)
Jan 21, 2016	29.82	29.74	29.74	29.74	2,708	+2.41(+8.84%)
Jan 20, 2016	28.68	28.68	27.00	27.33	2,114	-2.58(-8.63%)
Jan 19, 2016	29.98	30.61	29.91	29.91	1,552	-0.05(-0.17%)
Jan 15, 2016	30.13	29.96	29.96	29.96	902	-2.06(-6.43%)
Jan 14, 2016	31.08	32.02	31.08	32.02	1,721	-0.91(-2.78%)
Jan 13, 2016	32.90	32.94	32.90	32.94	451	+0.26(+0.81%)
Jan 12, 2016	33.64	33.64	32.67	32.67	1,457	-0.38(-1.15%)
Jan 11, 2016	33.47	33.60	32.94	33.05	3,202	-0.87(-2.57%)
Jan 08, 2016	33.93	33.93	33.93	33.93	1,568	-0.67(-1.95%)
Jan 07, 2016	33.79	34.60	33.79	34.60	1,038	-2.18(-5.93%)
Dec 31, 2015	37.55	37.55	36.78	36.78	81	-2.24(-5.74%)
Dec 29, 2015	38.71	39.02	39.02	39.02	451	+3.12(+8.69%)
Dec 18, 2015	36.43	36.43	35.90	35.90	20	+0.17(+0.46%)
Dec 15, 2015	35.74	35.74	35.74	35.74	452	-2.17(-5.72%)
Dec 10, 2015	37.91	37.91	37.91	37.91	197	-1.08(-2.77%)
Dec 09, 2015	38.99	38.99	38.99	38.99	681	-0.47(-1.20%)
Dec 08, 2015	38.14	39.46	37.95	39.46	2,720	+0.98(+2.54%)
Dec 07, 2015	38.72	38.93	38.48	38.48	2,196	-1.64(-4.08%)
Dec 02, 2015	39.83	40.12	39.83	40.12	697	+0.48(+1.20%)
Dec 01, 2015	39.77	39.77	39.61	39.65	1,254	+0.05(+0.13%)
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%)

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.