Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	48.78	48.78	48.78	48.78	100	+0.05(+0.10%)
Sep 29, 2016	48.73	48.73	48.73	48.73	523	+0.73(+1.52%)
Sep 28, 2016	48.55	48.55	48.00	48.00	10,871	-0.79(-1.62%)
Sep 27, 2016	48.79	48.79	48.79	48.79	9	+0.00(+0.00%)
Sep 26, 2016	48.79	48.79	48.79	48.79	337	-1.22(-2.44%)
Sep 22, 2016		50.01	50.01	50.01	1	+0.61(+1.23%)
Sep 21, 2016	48.71	49.40	48.59	49.40	6,066	+0.40(+0.82%)
Sep 16, 2016		49.00	49.00	49.00	1,821	+0.35(+0.71%)
Sep 14, 2016		48.65	48.65	48.65	43	+0.74(+1.55%)
Sep 13, 2016	48.88	48.88	47.91	47.91	14,966	-1.46(-2.95%)
Sep 12, 2016	49.50	49.50	49.37	49.37	763	-0.53(-1.06%)
Sep 09, 2016	49.81	50.21	49.81	49.90	2,735	-0.61(-1.22%)
Sep 08, 2016	51.21	51.21	50.51	50.51	1,975	-1.07(-2.07%)
Sep 07, 2016	51.96	51.96	51.58	51.58	2,000	-0.92(-1.74%)
Sep 02, 2016		52.50	52.50	52.50	17,755	+0.49(+0.94%)
Sep 01, 2016	52.01	52.01	52.01	52.01	293	+0.54(+1.05%)
Aug 31, 2016	51.29	51.48	51.29	51.47	14,644	-0.26(-0.50%)
Aug 30, 2016	51.88	52.00	51.61	51.73	12,309	-0.56(-1.07%)
Aug 29, 2016	51.75	52.29	51.57	52.29	1,820	-0.09(-0.17%)
Aug 26, 2016	52.64	52.64	52.13	52.38	622	-0.40(-0.75%)
Aug 25, 2016	52.78	52.81	52.77	52.77	7,348	-0.06(-0.12%)
Aug 24, 2016	52.07	52.97	52.07	52.84	7,569	+1.71(+3.34%)
Aug 23, 2016	52.01	52.01	51.13	51.13	1,086	-0.22(-0.43%)
Aug 22, 2016	49.05	52.62	49.05	51.35	10,721	+3.15(+6.52%)
Aug 19, 2016	48.15	48.20	48.15	48.20	1,046	-0.52(-1.08%)
Aug 18, 2016	48.68	48.76	48.51	48.73	7,726	+1.08(+2.27%)
Aug 17, 2016	47.87	47.87	47.62	47.65	1,602	-0.53(-1.10%)
Aug 16, 2016	46.89	48.23	46.89	48.18	1,761	+1.93(+4.16%)
Aug 12, 2016		46.25	46.25	46.25	0	+1.13(+2.51%)
Aug 10, 2016		45.12	45.12	45.12	67	+0.81(+1.83%)
Aug 09, 2016	44.34	44.34	44.31	44.31	871	+0.04(+0.10%)
Aug 08, 2016	44.27	44.27	44.27	44.27	254	-0.17(-0.39%)
Aug 05, 2016	44.27	44.50	44.27	44.44	981	+0.23(+0.52%)
Aug 04, 2016	44.19	44.21	44.19	44.21	715	-0.24(-0.55%)
Aug 03, 2016	44.27	44.45	44.24	44.45	2,535	+0.04(+0.09%)
Aug 02, 2016	45.22	45.22	44.00	44.41	1,896	-0.59(-1.31%)
Aug 01, 2016	45.00	45.00	45.00	45.00	694	-0.45(-1.00%)
Jul 29, 2016	45.33	45.45	45.16	45.45	903	+0.55(+1.23%)
Jul 28, 2016	44.90	44.90	44.90	44.90	841	-0.07(-0.15%)
Jul 27, 2016	44.97	44.97	44.97	44.97	310	+0.19(+0.42%)
Jul 26, 2016	44.67	44.78	44.67	44.78	719	-0.56(-1.24%)
Jul 25, 2016	45.04	45.38	45.04	45.34	8,984	-0.20(-0.43%)
Jul 22, 2016	45.44	45.55	45.44	45.54	717	+0.16(+0.35%)
Jul 21, 2016	45.19	45.39	45.19	45.38	1,219	-0.12(-0.25%)
Jul 20, 2016	45.60	45.60	45.50	45.50	1,712	+0.24(+0.53%)
Jul 19, 2016	44.85	45.26	44.85	45.26	787	+0.57(+1.27%)
Jul 18, 2016	44.69	44.69	44.69	44.69	341	-0.18(-0.40%)
Jul 15, 2016	45.10	45.10	44.82	44.87	930	-0.86(-1.89%)
Jul 14, 2016	46.28	46.28	45.62	45.73	65,647	+0.06(+0.14%)
Jul 13, 2016	44.76	45.75	44.76	45.67	1,728	+1.28(+2.88%)
Jul 12, 2016	43.91	44.39	43.91	44.39	1,220	+1.49(+3.48%)
Jul 11, 2016	41.67	42.90	41.67	42.90	1,972	+1.45(+3.51%)
Jul 07, 2016		41.44	41.44	41.44	10	-1.70(-3.94%)
Jul 01, 2016		43.14	43.14	43.14	2	+0.89(+2.11%)
Jun 30, 2016	42.25	42.25	42.25	42.25	100	+0.08(+0.19%)
Jun 29, 2016	42.29	42.29	42.08	42.17	2,268	+0.82(+1.98%)
Jun 28, 2016	40.98	41.35	40.97	41.35	801	+1.38(+3.45%)
Jun 27, 2016	39.57	39.97	39.48	39.97	11,379	-1.02(-2.50%)
Jun 24, 2016	39.90	40.99	39.90	40.99	741	-0.65(-1.55%)
Jun 23, 2016	41.15	42.20	41.15	41.64	9,459	+0.75(+1.83%)
Jun 21, 2016		40.89	40.89	40.89	154	-0.81(-1.95%)
Jun 20, 2016	41.56	41.70	41.56	41.70	712	+0.39(+0.94%)
Jun 17, 2016	41.29	41.31	41.26	41.31	4,523	+0.33(+0.82%)
Jun 16, 2016	40.98	41.10	40.89	40.98	9,410	-0.39(-0.95%)
Jun 15, 2016	41.75	41.75	41.28	41.37	3,630	-0.63(-1.51%)
Jun 14, 2016	42.03	42.16	42.00	42.01	3,864	-0.83(-1.93%)
Jun 10, 2016		42.83	42.83	42.83	0	-1.00(-2.28%)
Jun 09, 2016	43.57	43.83	43.57	43.83	3,679	+0.21(+0.48%)
Jun 08, 2016	43.87	43.87	43.62	43.62	1,046	-1.40(-3.11%)
Jun 07, 2016	45.07	45.07	44.65	45.02	2,384	+0.02(+0.04%)
Jun 06, 2016	45.08	45.08	45.00	45.00	6,528	-0.10(-0.22%)
Jun 03, 2016	45.07	45.10	45.07	45.10	1,747	+0.87(+1.97%)
May 31, 2016		44.23	44.23	44.23	50	-0.42(-0.94%)
May 27, 2016		44.65	44.65	44.65	0	+0.25(+0.56%)
May 26, 2016	44.21	44.40	44.15	44.40	4,727	+0.36(+0.82%)
May 25, 2016	44.04	44.04	44.04	44.04	646	+0.20(+0.46%)
May 24, 2016	43.05	44.33	42.85	43.84	47,387	+0.93(+2.17%)
May 23, 2016	42.59	42.91	42.59	42.91	530	+0.41(+0.96%)
May 19, 2016		42.50	42.50	42.50	45	+0.30(+0.71%)
May 18, 2016	41.85	42.20	41.84	42.20	4,170	-0.10(-0.24%)
May 17, 2016	42.55	42.55	42.30	42.30	1,200	-0.65(-1.51%)
May 16, 2016	42.34	42.95	42.34	42.95	47,193	+0.64(+1.52%)
May 12, 2016		42.31	42.31	42.31	6	+0.22(+0.51%)
May 11, 2016	42.09	42.09	42.09	42.09	315	-0.09(-0.21%)
May 10, 2016	42.12	42.18	42.12	42.18	396	+0.25(+0.60%)
May 09, 2016	41.83	41.93	41.66	41.93	3,655	+0.00(+0.00%)
May 06, 2016	41.93	41.93	41.93	41.93	159	-0.43(-1.02%)
May 05, 2016	42.56	42.56	42.28	42.36	16,032	+0.11(+0.26%)
May 04, 2016	42.24	42.25	42.24	42.25	2,272	-0.81(-1.88%)
May 03, 2016	43.54	43.61	42.93	43.06	3,196	-1.54(-3.45%)
May 02, 2016	44.06	44.60	44.02	44.60	1,624	+0.82(+1.86%)
Apr 29, 2016	43.98	43.98	43.78	43.78	6,616	+0.80(+1.87%)
Apr 28, 2016	42.58	42.98	42.58	42.98	2,794	+1.69(+4.09%)
Apr 27, 2016	42.43	42.43	41.27	41.29	1,872	-1.15(-2.71%)
Apr 26, 2016	42.70	42.70	42.44	42.44	1,693	+0.00(+0.01%)
Apr 25, 2016	43.00	43.04	42.15	42.44	3,662	-0.56(-1.31%)
Apr 22, 2016	43.32	43.32	42.53	43.00	4,240	-0.75(-1.71%)
Apr 21, 2016	44.93	44.93	43.75	43.75	12,030	-1.97(-4.31%)
Apr 19, 2016		45.72	45.72	45.72	0	+0.57(+1.26%)
Apr 18, 2016	45.15	45.15	45.15	45.15	2,035	+0.05(+0.11%)
Apr 15, 2016	44.56	45.10	44.56	45.10	916	+1.05(+2.38%)
Apr 14, 2016	44.05	44.05	44.05	44.05	581	-0.63(-1.41%)
Apr 11, 2016		44.68	44.68	44.68	191	+0.93(+2.13%)
Apr 07, 2016		43.75	43.75	43.75	157	+0.89(+2.08%)
Apr 05, 2016		42.86	42.86	42.86	3,428	-1.73(-3.88%)
Apr 04, 2016	44.43	44.59	44.43	44.59	542	+0.08(+0.17%)
Apr 01, 2016	43.96	44.60	43.96	44.51	3,989	+0.08(+0.18%)
Mar 31, 2016	44.66	44.70	44.43	44.43	16,402	-0.27(-0.60%)
Mar 30, 2016	44.69	44.70	44.69	44.70	687	+0.58(+1.31%)
Mar 29, 2016	43.97	44.12	43.89	44.12	656	+0.73(+1.68%)
Mar 28, 2016	43.39	43.39	43.39	43.39	3,360	-0.05(-0.11%)
Mar 24, 2016		43.44	43.44	43.44	0	-0.00(-0.00%)
Mar 23, 2016	42.85	43.50	42.84	43.44	3,799	+0.66(+1.55%)
Mar 22, 2016	43.39	43.39	42.78	42.78	80,804	-0.95(-2.17%)
Mar 21, 2016	43.65	43.79	43.65	43.73	2,004	+0.15(+0.35%)
Mar 18, 2016	43.57	43.57	43.57	43.57	17,309	-1.74(-3.83%)
Mar 17, 2016	45.66	45.80	45.31	45.31	12,981	-0.43(-0.94%)
Mar 16, 2016	45.05	45.74	45.05	45.74	646	+0.47(+1.03%)
Mar 15, 2016	44.70	45.28	44.70	45.27	2,018	-0.58(-1.27%)
Mar 14, 2016	45.35	45.85	45.35	45.85	519	+0.00(+0.01%)
Mar 11, 2016	46.04	46.10	45.85	45.85	2,223	+1.20(+2.69%)
Mar 10, 2016	44.20	44.82	44.20	44.65	3,417	-0.40(-0.89%)
Mar 09, 2016	45.61	45.61	45.05	45.05	1,328	+1.01(+2.30%)
Mar 08, 2016	43.90	44.03	43.89	44.03	1,714	-0.07(-0.15%)
Mar 07, 2016	43.94	44.20	43.90	44.10	2,698	+0.30(+0.68%)
Mar 04, 2016	44.51	44.51	43.79	43.80	25,970	-1.08(-2.41%)
Mar 03, 2016	45.71	45.71	44.88	44.88	4,878	-1.13(-2.45%)
Mar 02, 2016	45.77	46.01	45.12	46.01	3,586	-0.01(-0.02%)
Mar 01, 2016	45.47	46.02	45.47	46.02	62,044	+1.15(+2.56%)
Feb 29, 2016	45.09	45.09	44.87	44.87	52,853	+1.24(+2.85%)
Feb 24, 2016		43.63	43.63	43.63	163	+0.14(+0.32%)
Feb 23, 2016	43.49	43.49	43.49	43.49	612	-0.40(-0.91%)
Feb 22, 2016	43.89	43.89	43.89	43.89	311	+1.32(+3.11%)
Feb 19, 2016	42.57	42.57	42.57	42.57	396	-0.78(-1.81%)
Feb 18, 2016	43.12	43.35	43.12	43.35	706	+1.31(+3.12%)
Feb 17, 2016	42.04	42.04	42.04	42.04	428	+1.23(+3.02%)
Feb 16, 2016	40.93	41.03	40.81	40.81	743	+1.20(+3.04%)
Feb 12, 2016		39.61	39.61	39.61	0	+0.68(+1.73%)
Feb 11, 2016	38.92	38.93	38.92	38.93	1,641	-1.25(-3.11%)
Feb 10, 2016	39.70	40.18	39.62	40.18	4,369	+1.13(+2.89%)
Feb 09, 2016	39.05	39.05	39.05	39.05	70,188	+0.36(+0.92%)
Feb 08, 2016	41.09	41.09	38.69	38.69	13,953	-3.22(-7.67%)
Feb 05, 2016	43.24	43.24	41.91	41.91	1,592	-1.57(-3.61%)
Feb 03, 2016		43.48	43.48	43.48	96	+0.80(+1.87%)
Feb 02, 2016	42.96	42.96	42.68	42.68	400	-0.80(-1.84%)
Jan 29, 2016		43.48	43.48	43.48	20	+0.53(+1.23%)
Jan 25, 2016		42.95	42.95	42.95	53	+0.05(+0.12%)
Jan 22, 2016	42.90	42.90	42.90	42.90	2,974	+2.48(+6.14%)
Jan 20, 2016		40.42	40.42	40.42	50	-0.69(-1.68%)
Jan 15, 2016		41.11	41.11	41.11	59	-0.58(-1.40%)
Jan 14, 2016	41.02	41.69	41.02	41.69	1,006	-0.22(-0.51%)
Jan 13, 2016	42.52	42.52	41.91	41.91	1,362	-0.35(-0.83%)
Jan 12, 2016	42.03	42.26	42.03	42.26	205	+0.66(+1.59%)
Jan 11, 2016	41.86	41.86	41.60	41.60	1,040	-0.53(-1.26%)
Jan 08, 2016	42.50	42.50	42.04	42.13	42,990	+0.20(+0.47%)
Jan 07, 2016	41.00	41.93	41.00	41.93	752	-0.04(-0.09%)
Jan 06, 2016	41.75	41.97	41.58	41.97	875	-0.77(-1.80%)
Jan 05, 2016	42.75	42.75	42.60	42.74	1,434	+0.19(+0.45%)
Jan 04, 2016	42.88	42.88	42.32	42.55	2,634	-1.47(-3.34%)
Dec 31, 2015		44.02	44.02	44.02	0	-0.75(-1.68%)
Dec 30, 2015	44.77	44.77	44.77	44.77	168	-0.20(-0.44%)
Dec 24, 2015		44.97	44.97	44.97	116	+0.39(+0.87%)
Dec 23, 2015	44.54	44.66	44.37	44.58	4,943	+0.65(+1.48%)
Dec 22, 2015	43.97	43.97	43.93	43.93	505	-0.64(-1.43%)
Dec 17, 2015		44.57	44.57	44.57	985	-1.46(-3.17%)
Dec 16, 2015	46.31	46.31	46.03	46.03	1,377	+0.27(+0.59%)
Dec 15, 2015	45.76	45.76	45.76	45.76	2,100	+0.58(+1.28%)
Dec 14, 2015	45.11	45.18	45.11	45.18	2,820	-0.24(-0.53%)
Dec 11, 2015	45.45	45.45	45.42	45.42	7,800	-0.43(-0.94%)
Dec 10, 2015	45.25	45.85	45.24	45.85	19,457	+1.26(+2.83%)
Dec 09, 2015	44.96	44.96	44.59	44.59	1,625	-1.54(-3.34%)
Dec 07, 2015		46.13	46.13	46.13	78	-0.66(-1.41%)
Dec 04, 2015	46.88	46.88	46.79	46.79	420	-0.26(-0.55%)
Dec 03, 2015	47.19	47.19	46.93	47.05	3,194	-0.22(-0.46%)
Dec 02, 2015	46.75	47.27	46.75	47.27	300	+0.46(+0.98%)
Dec 01, 2015	46.88	46.88	46.81	46.81	12,821	+1.18(+2.59%)
Nov 30, 2015	45.76	45.83	45.63	45.63	11,317	-0.72(-1.55%)
Nov 25, 2015		46.35	46.35	46.35	83	-0.31(-0.66%)
Nov 24, 2015	46.66	46.66	46.66	46.66	3,970	+1.17(+2.56%)
Nov 20, 2015	46.00	46.00	45.49	45.49	678	+1.52(+3.46%)
Nov 18, 2015		43.97	43.97	43.97	20	-0.03(-0.06%)
Nov 17, 2015	44.68	44.76	43.99	44.00	1,330	+0.71(+1.64%)
Nov 12, 2015		43.29	43.29	43.29	27	-1.74(-3.86%)
Nov 11, 2015	45.01	45.16	45.01	45.03	3,893	+0.09(+0.20%)
Nov 06, 2015		44.94	44.94	44.94	70	-0.70(-1.54%)
Nov 05, 2015	45.72	45.72	45.64	45.64	1,005	+0.14(+0.31%)
Nov 04, 2015	45.26	45.50	45.16	45.50	2,545	+0.50(+1.11%)
Nov 03, 2015	45.00	45.00	45.00	45.00	15,200	+1.90(+4.41%)
Nov 02, 2015	43.09	43.10	43.09	43.10	3,957	-0.60(-1.37%)
Oct 30, 2015	43.70	43.70	43.70	43.70	110	+0.17(+0.39%)
Oct 28, 2015		43.53	43.53	43.53	30	-1.47(-3.27%)
Oct 27, 2015	45.00	45.00	45.00	45.00	214	-1.38(-2.97%)
Oct 26, 2015	46.36	46.38	46.36	46.38	226	-0.43(-0.93%)
Oct 22, 2015		46.81	46.81	46.81	43	-0.12(-0.26%)
Oct 21, 2015	47.07	47.07	46.93	46.93	301	-0.36(-0.76%)
Oct 20, 2015	47.29	47.29	47.29	47.29	37,534	+0.95(+2.04%)
Oct 19, 2015	46.50	46.57	46.34	46.34	37,514	-0.09(-0.20%)
Oct 16, 2015	46.70	46.70	46.44	46.44	798	-0.40(-0.86%)
Oct 15, 2015	46.66	46.94	46.66	46.84	12,777	+0.37(+0.80%)
Oct 14, 2015	46.32	46.56	46.30	46.47	765	-0.68(-1.44%)
Oct 13, 2015	46.49	47.22	46.49	47.15	1,507	+0.92(+1.99%)
Oct 09, 2015		46.23	46.23	46.23	0	-0.39(-0.84%)
Oct 08, 2015	46.57	46.62	46.57	46.62	2,490	-0.51(-1.08%)
Oct 06, 2015		47.13	47.13	47.13	65	-0.00(-0.01%)
Oct 05, 2015	46.91	47.13	46.91	47.13	730	+1.15(+2.51%)
Oct 02, 2015	45.98	45.98	45.98	45.98	515	+0.41(+0.91%)

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.