Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.74	36.00	35.74	36.00	1,580	+0.07(+0.19%)
Nov 25, 2015	35.93	35.93	35.93	35.93	262	+0.34(+0.96%)
Nov 24, 2015	35.58	35.58	35.58	35.58	1,797	-0.11(-0.31%)
Nov 23, 2015	35.82	35.98	35.69	35.69	953	-0.31(-0.87%)
Nov 20, 2015	35.91	36.05	35.83	36.01	2,584	+0.09(+0.25%)
Nov 19, 2015	35.92	35.92	35.92	35.92	723	+0.08(+0.21%)
Nov 16, 2015	35.84	35.84	35.84	35.84	263	+0.00(+0.00%)
Nov 12, 2015	35.64	35.84	35.84	35.84	2	-1.15(-3.12%)
Nov 11, 2015	34.90	37.00	34.90	37.00	559	+0.73(+2.01%)
Nov 10, 2015	34.91	36.27	34.91	36.27	993	+0.30(+0.84%)
Nov 06, 2015	36.06	35.96	35.96	35.96	56	-0.49(-1.35%)
Nov 05, 2015	36.11	36.46	36.11	36.46	1,874	-0.72(-1.94%)
Nov 04, 2015	37.18	37.18	37.18	37.18	481	+1.02(+2.82%)
Nov 03, 2015	35.30	36.16	34.67	36.16	1,382	+0.07(+0.19%)
Nov 02, 2015	35.13	36.45	34.95	36.09	7,383	-0.17(-0.48%)
Oct 29, 2015	36.24	36.27	36.27	36.27	13	+0.40(+1.12%)
Oct 28, 2015	35.65	35.87	35.65	35.87	526	+1.35(+3.92%)
Oct 27, 2015	36.14	36.14	34.42	34.51	2,027	-1.81(-4.98%)
Oct 26, 2015	34.61	37.78	34.61	36.32	3,959	-0.08(-0.21%)
Oct 23, 2015	36.47	37.90	36.09	36.40	9,223	+0.30(+0.84%)
Oct 22, 2015	36.15	37.52	34.59	36.09	17,752	-0.32(-0.88%)
Oct 21, 2015	36.55	36.55	36.41	36.41	2,204	+0.08(+0.21%)
Oct 20, 2015	36.95	37.42	36.34	36.34	870	-0.35(-0.95%)
Oct 19, 2015	36.69	36.69	36.68	36.69	1,296	+0.34(+0.94%)
Oct 16, 2015	36.28	36.34	36.28	36.34	16,678	+0.51(+1.44%)
Oct 15, 2015	35.59	35.83	35.59	35.83	4,438	-0.32(-0.88%)
Oct 14, 2015	34.31	36.34	34.31	36.15	2,805	-0.10(-0.29%)
Oct 13, 2015	36.00	36.25	35.94	36.25	1,777	+0.26(+0.71%)
Oct 12, 2015	36.29	36.29	36.00	36.00	624	+0.04(+0.11%)
Oct 09, 2015	36.50	37.85	34.44	35.96	9,092	-0.59(-1.62%)
Oct 08, 2015	36.55	36.55	36.55	36.55	158	-0.96(-2.56%)
Oct 07, 2015	36.16	37.51	36.16	37.51	1,225	+0.22(+0.58%)
Oct 06, 2015	37.29	37.29	37.29	37.29	348	+1.42(+3.97%)
Oct 05, 2015	37.40	37.40	35.81	35.87	814	+0.69(+1.96%)
Oct 02, 2015	34.66	35.18	34.66	35.18	6,493	+0.37(+1.07%)
Sep 30, 2015	36.75	34.81	34.81	34.81	1	-0.31(-0.88%)
Sep 29, 2015	35.23	35.31	35.11	35.12	1,325	-0.11(-0.30%)
Sep 28, 2015	35.58	35.59	35.03	35.22	2,780	-0.36(-1.00%)
Sep 25, 2015	35.29	35.58	35.29	35.58	8,573	+0.51(+1.45%)
Sep 24, 2015	34.02	35.10	34.02	35.07	924	+1.20(+3.53%)
Sep 22, 2015	35.44	33.88	33.88	33.88	80	-1.63(-4.59%)
Sep 21, 2015	37.47	37.47	35.46	35.51	23,985	-0.27(-0.76%)
Sep 18, 2015	35.78	35.78	35.78	35.78	216	+0.31(+0.87%)
Sep 16, 2015	35.51	35.47	35.47	35.47	1	+0.00(+0.00%)
Sep 14, 2015	35.67	35.47	35.47	35.47	662	-0.84(-2.31%)
Sep 11, 2015	36.31	36.31	36.31	36.31	178	+0.84(+2.38%)
Sep 10, 2015	35.69	36.21	35.46	35.46	1,399	-0.57(-1.57%)
Sep 09, 2015	35.51	36.03	35.51	36.03	800	+0.57(+1.60%)
Sep 08, 2015	35.76	35.76	35.46	35.46	709	-0.04(-0.11%)
Sep 04, 2015	35.72	35.50	35.50	35.50	1,855	+0.00(+0.00%)
Sep 02, 2015	35.50	35.50	35.50	35.50	4,506	+0.39(+1.10%)
Sep 01, 2015	35.11	35.11	35.11	35.11	266	+0.35(+0.99%)
Aug 31, 2015	35.47	35.60	34.77	34.77	2,453	-0.69(-1.94%)
Aug 28, 2015	35.46	35.46	35.46	35.46	401	+0.15(+0.41%)
Aug 27, 2015	35.05	35.31	33.35	35.31	9,479	+0.29(+0.82%)
Aug 26, 2015	35.01	35.02	35.01	35.02	1,275	-0.25(-0.71%)
Aug 25, 2015	35.61	35.66	35.23	35.27	4,123	-0.32(-0.91%)
Aug 24, 2015	34.98	35.66	34.98	35.60	2,471	-0.31(-0.86%)
Aug 21, 2015	36.00	36.00	35.86	35.91	6,491	-0.26(-0.71%)
Aug 20, 2015	36.16	36.16	36.16	36.16	506	-0.14(-0.39%)
Aug 19, 2015	36.40	36.42	34.61	36.31	18,088	-0.05(-0.14%)
Aug 18, 2015	35.68	36.43	35.68	36.36	4,021	+0.72(+2.03%)
Aug 17, 2015	36.06	36.06	35.29	35.64	23,623	+0.03(+0.08%)
Aug 14, 2015	35.61	35.61	35.61	35.61	445	-0.49(-1.36%)
Aug 13, 2015	37.55	37.55	35.84	36.10	864	-2.21(-5.76%)
Aug 12, 2015	36.95	38.31	35.97	38.31	569	+1.97(+5.43%)
Aug 11, 2015	34.61	36.33	34.61	36.33	272	+0.04(+0.11%)
Aug 10, 2015	36.64	36.64	36.28	36.29	3,661	-0.35(-0.96%)
Aug 07, 2015	36.61	36.64	36.61	36.64	944	+0.43(+1.18%)
Aug 05, 2015	36.32	36.22	36.22	36.22	53	-0.05(-0.14%)
Aug 04, 2015	36.35	36.43	36.27	36.27	2,400	-0.23(-0.62%)
Aug 03, 2015	36.51	36.56	36.44	36.49	2,629	+0.02(+0.04%)
Jul 31, 2015	36.51	36.55	36.48	36.48	9,217	+0.01(+0.02%)
Jul 30, 2015	36.92	36.92	36.45	36.47	21,742	+0.02(+0.06%)
Jul 29, 2015	36.58	36.59	36.45	36.45	2,484	+0.05(+0.14%)
Jul 28, 2015	36.31	36.40	36.31	36.40	1,364	+0.15(+0.41%)
Jul 27, 2015	36.57	36.57	36.23	36.25	2,327	-0.15(-0.41%)
Jul 24, 2015	35.94	36.41	35.94	36.40	4,528	-0.20(-0.55%)
Jul 23, 2015	36.44	36.60	36.44	36.60	2,657	+0.04(+0.10%)
Jul 22, 2015	36.61	36.61	36.47	36.56	5,109	-0.15(-0.41%)
Jul 21, 2015	36.72	36.74	36.44	36.71	20,567	-0.02(-0.06%)
Jul 20, 2015	36.74	36.78	36.73	36.73	1,234	+0.10(+0.29%)
Jul 17, 2015	36.91	36.91	36.63	36.63	1,068	-0.13(-0.35%)
Jul 16, 2015	36.99	37.03	36.71	36.76	6,138	+0.39(+1.08%)
Jul 13, 2015	36.66	36.36	36.36	36.36	186	-0.42(-1.15%)
Jul 10, 2015	36.88	36.88	36.67	36.79	827	+0.06(+0.16%)
Jul 09, 2015	36.83	36.83	36.73	36.73	535	-0.04(-0.10%)
Jul 08, 2015	36.76	36.76	36.76	36.76	201	+0.07(+0.18%)
Jul 07, 2015	36.61	36.73	36.55	36.70	2,613	+0.00(+0.00%)
Jul 06, 2015	36.40	36.70	36.39	36.70	4,536	+0.17(+0.47%)
Jul 01, 2015	36.56	36.53	36.53	36.53	2,668	-0.15(-0.40%)
Jun 30, 2015	36.71	36.71	36.67	36.67	1,556	-0.05(-0.14%)
Jun 29, 2015	36.85	36.85	36.49	36.73	2,150	+0.04(+0.10%)
Jun 25, 2015	36.88	36.69	36.69	36.69	7,471	-0.36(-0.97%)
Jun 24, 2015	37.18	37.18	36.97	37.05	16,626	-0.25(-0.66%)
Jun 23, 2015	37.30	37.30	37.30	37.30	333	-0.01(-0.02%)
Jun 22, 2015	37.09	37.36	37.09	37.30	2,001	+0.43(+1.18%)
Jun 19, 2015	36.87	36.87	36.87	36.87	895	-0.08(-0.20%)
Jun 18, 2015	36.94	36.94	36.94	36.94	428	-0.13(-0.34%)
Jun 16, 2015	37.07	37.07	37.07	37.07	800	+0.05(+0.14%)
Jun 15, 2015	37.00	37.02	37.06	37.02	3,335	-0.04(-0.12%)
Jun 12, 2015	37.09	37.09	37.03	37.06	4,240	-0.08(-0.20%)
Jun 11, 2015	37.14	37.14	37.14	37.14	780	+0.01(+0.02%)
Jun 10, 2015	36.76	37.13	36.76	37.13	1,601	+0.09(+0.24%)
Jun 09, 2015	36.95	37.04	36.95	37.04	2,014	-0.05(-0.12%)
Jun 08, 2015	37.16	37.16	37.07	37.09	2,548	-0.06(-0.16%)
Jun 05, 2015	37.09	37.15	37.09	37.15	3,001	-0.16(-0.44%)
Jun 04, 2015	37.31	37.31	37.31	37.31	573	-0.10(-0.26%)
Jun 03, 2015	37.48	37.48	37.40	37.41	1,723	-0.03(-0.08%)
Jun 02, 2015	37.48	37.48	37.44	37.44	1,298	-0.06(-0.17%)
May 28, 2015	37.50	37.50	37.50	37.50	1	-0.05(-0.14%)
May 27, 2015	37.53	37.60	37.53	37.55	1,675	+0.02(+0.05%)
May 26, 2015	37.54	37.54	37.34	37.54	3,495	-0.24(-0.64%)
May 22, 2015	37.78	37.78	37.78	37.78	1,200	+0.24(+0.64%)
May 21, 2015	37.53	37.74	37.53	37.54	2,321	-0.32(-0.85%)
May 20, 2015	37.84	37.86	37.82	37.86	6,033	+0.01(+0.04%)
May 19, 2015	37.84	37.84	37.84	37.84	165	+0.12(+0.33%)
May 18, 2015	37.68	37.74	37.68	37.72	2,699	+0.04(+0.11%)
May 15, 2015	38.26	38.26	37.66	37.68	25,302	-0.08(-0.20%)
May 14, 2015	37.63	37.75	37.63	37.75	587	+0.29(+0.76%)
May 13, 2015	37.47	37.47	37.47	37.47	364	-0.05(-0.14%)
May 12, 2015	37.52	37.52	37.50	37.52	1,631	-0.08(-0.22%)
May 11, 2015	37.60	37.60	37.60	37.60	134	+0.04(+0.11%)
May 08, 2015	37.49	37.57	37.49	37.56	747	+0.16(+0.43%)
May 07, 2015	37.40	37.40	37.40	37.40	213	-0.06(-0.16%)
May 06, 2015	37.66	37.66	37.43	37.46	4,696	-0.23(-0.62%)
May 05, 2015	37.85	37.85	37.69	37.69	1,007	-0.18(-0.48%)
May 04, 2015	37.80	37.90	37.66	37.87	1,388	+0.09(+0.24%)
May 01, 2015	37.78	37.78	37.78	37.78	134	+0.00(+0.00%)
Apr 30, 2015	37.78	37.78	37.78	37.78	1,478	-0.08(-0.22%)
Apr 29, 2015	37.83	37.87	37.83	37.87	533	-0.02(-0.06%)
Apr 27, 2015	37.89	37.89	37.89	37.89	93	+0.00(+0.00%)
Apr 24, 2015	37.83	37.89	37.71	37.89	3,476	+0.06(+0.16%)
Apr 23, 2015	37.68	37.86	37.68	37.83	6,137	+0.13(+0.36%)
Apr 22, 2015	37.69	37.69	37.69	37.69	1,514	+0.05(+0.12%)
Apr 21, 2015	37.65	37.65	37.65	37.65	424	-0.30(-0.79%)
Apr 20, 2015	37.91	37.95	37.91	37.95	400	+0.04(+0.12%)
Apr 17, 2015	37.95	37.95	37.90	37.90	2,521	+0.00(+0.00%)
Apr 16, 2015	37.88	37.90	37.88	37.90	860	-0.10(-0.26%)
Apr 15, 2015	37.77	38.00	37.75	38.00	10,756	+0.27(+0.72%)
Apr 14, 2015	37.77	37.81	37.73	37.73	8,590	+0.02(+0.04%)
Apr 13, 2015	37.89	37.89	37.72	37.72	1,184	-0.13(-0.36%)
Apr 10, 2015	37.85	37.85	37.85	37.85	430	-0.00(-0.00%)
Apr 09, 2015	37.85	37.87	37.85	37.85	537	+0.13(+0.36%)
Apr 08, 2015	37.72	37.72	37.72	37.72	266	-0.03(-0.08%)
Apr 06, 2015	37.81	37.75	37.75	37.75	80	-0.04(-0.10%)
Apr 02, 2015	37.80	37.78	37.78	37.78	2,001	+0.06(+0.16%)
Apr 01, 2015	37.75	37.77	37.53	37.72	2,220	-0.01(-0.01%)
Mar 31, 2015	37.56	37.73	37.56	37.73	6,916	+0.20(+0.53%)
Mar 27, 2015	37.53	37.53	37.53	37.53	33	+0.00(+0.00%)
Mar 26, 2015	37.33	37.53	37.33	37.53	749	+0.03(+0.08%)
Mar 25, 2015	37.59	37.63	37.49	37.50	4,669	-0.30(-0.79%)
Mar 24, 2015	37.73	37.85	37.72	37.80	39,630	+0.07(+0.19%)
Mar 23, 2015	37.79	37.79	37.72	37.72	15,872	+0.10(+0.26%)
Mar 20, 2015	37.60	37.66	37.60	37.63	7,432	+0.08(+0.22%)
Mar 19, 2015	37.37	37.57	37.37	37.54	1,834	+0.12(+0.32%)
Mar 18, 2015	37.35	37.45	37.28	37.43	8,378	+0.42(+1.14%)
Mar 17, 2015	37.23	37.33	37.00	37.00	2,073	-0.27(-0.72%)
Mar 16, 2015	36.96	37.30	36.96	37.27	1,686	+0.13(+0.34%)
Mar 13, 2015	37.15	37.15	37.15	37.15	246	+0.13(+0.34%)
Mar 12, 2015	37.17	37.28	36.97	37.02	65,651	-0.14(-0.38%)
Mar 11, 2015	37.21	37.21	37.16	37.16	533	-0.16(-0.42%)
Mar 10, 2015	37.11	37.32	37.11	37.32	8,995	-0.16(-0.42%)
Mar 09, 2015	37.49	37.49	37.41	37.48	4,803	-0.08(-0.22%)
Mar 06, 2015	37.19	37.56	37.18	37.56	19,984	-0.07(-0.18%)
Mar 05, 2015	37.45	37.63	37.45	37.63	1,694	+0.07(+0.20%)
Mar 04, 2015	37.37	37.55	37.37	37.55	6,308	-0.11(-0.30%)
Mar 03, 2015	37.64	37.68	37.51	37.66	3,962	+0.02(+0.04%)
Mar 02, 2015	37.63	37.66	37.63	37.65	2,469	-0.07(-0.20%)
Feb 27, 2015	37.72	37.72	37.72	37.72	885	+0.04(+0.10%)
Feb 26, 2015	37.72	37.73	37.69	37.69	2,628	-0.20(-0.53%)
Feb 25, 2015	37.67	37.89	37.64	37.89	2,590	+0.07(+0.20%)
Feb 24, 2015	37.70	37.81	37.70	37.81	1,154	+0.05(+0.14%)
Feb 23, 2015	37.72	37.76	37.72	37.76	1,160	+0.06(+0.16%)
Feb 20, 2015	37.60	37.72	37.60	37.70	1,059	-0.14(-0.38%)
Feb 19, 2015	37.85	37.85	37.68	37.84	3,842	-0.02(-0.06%)
Feb 18, 2015	37.84	37.87	37.62	37.87	2,608	+0.02(+0.06%)
Feb 17, 2015	37.98	37.98	37.03	37.84	2,086	+0.07(+0.18%)
Feb 12, 2015	37.78	37.78	37.78	37.78	400	+0.10(+0.26%)
Feb 11, 2015	37.76	37.76	37.66	37.68	2,857	+0.19(+0.50%)
Feb 10, 2015	37.51	37.51	37.49	37.49	1,727	-0.23(-0.62%)
Feb 09, 2015	37.81	37.81	37.72	37.72	907	+0.21(+0.56%)
Feb 06, 2015	37.99	38.00	37.51	37.51	1,402	-0.55(-1.44%)
Feb 05, 2015	37.20	38.06	37.20	38.06	768	+0.67(+1.80%)
Feb 04, 2015	37.93	37.93	37.39	37.39	2,033	-0.69(-1.81%)
Feb 03, 2015	37.66	38.08	37.63	38.08	14,542	+0.44(+1.18%)
Feb 02, 2015	37.63	37.63	37.63	37.63	645	+0.09(+0.25%)
Jan 30, 2015	37.79	37.79	37.54	37.54	1,247	-0.20(-0.52%)
Jan 29, 2015	37.72	37.74	37.70	37.74	6,538	-0.47(-1.22%)
Jan 28, 2015	38.20	39.74	37.87	38.20	11,990	+0.13(+0.33%)
Jan 27, 2015	38.21	38.21	37.88	38.08	3,060	+0.12(+0.32%)
Jan 26, 2015	37.86	37.96	37.86	37.96	1,334	-0.09(-0.24%)
Jan 23, 2015	38.00	38.08	38.00	38.05	3,184	+0.04(+0.09%)
Jan 22, 2015	38.08	38.08	37.91	38.01	5,165	+0.19(+0.50%)
Jan 21, 2015	37.74	37.82	37.74	37.82	1,834	+0.07(+0.20%)
Jan 20, 2015	37.86	37.86	37.75	37.75	639	+0.05(+0.14%)
Jan 16, 2015	37.58	37.69	37.53	37.69	2,402	+0.17(+0.46%)
Jan 15, 2015	37.52	37.52	37.52	37.52	1,287	-0.06(-0.16%)
Jan 14, 2015	37.47	37.58	37.25	37.58	9,403	-0.01(-0.02%)
Jan 12, 2015	37.64	37.59	37.59	37.59	2,668	-0.18(-0.48%)
Jan 09, 2015	38.60	38.60	37.66	37.77	7,810	-0.11(-0.30%)
Jan 08, 2015	37.83	37.88	37.83	37.88	540	+0.43(+1.16%)
Jan 06, 2015	37.39	37.45	37.45	37.45	256	-0.16(-0.42%)
Jan 05, 2015	37.76	37.84	37.29	37.60	18,892	-0.55(-1.45%)
Dec 31, 2014	38.16	38.16	38.16	38.16	80	+0.00(+0.00%)
Dec 29, 2014	38.18	38.16	38.16	38.16	400	+0.31(+0.81%)
Dec 24, 2014	37.84	37.85	37.85	37.85	65	+0.11(+0.30%)
Dec 22, 2014	37.76	37.74	37.74	37.74	1,200	+0.41(+1.10%)
Dec 19, 2014	37.59	37.59	37.33	37.33	7,615	-0.19(-0.50%)
Dec 18, 2014	37.52	37.52	37.36	37.51	3,769	+0.47(+1.26%)
Dec 17, 2014	37.07	37.07	37.05	37.05	793	+0.19(+0.52%)
Dec 16, 2014	36.55	36.85	36.55	36.85	1,208	+0.09(+0.24%)
Dec 15, 2014	36.87	36.87	36.59	36.76	7,430	-0.28(-0.77%)
Dec 12, 2014	37.06	37.06	37.05	37.05	7,260	-0.40(-1.08%)
Dec 11, 2014	37.45	37.45	37.45	37.45	318	+0.13(+0.34%)
Dec 10, 2014	37.83	37.83	37.32	37.33	2,620	-0.38(-1.01%)
Dec 09, 2014	37.48	37.71	37.48	37.71	1,851	+0.04(+0.09%)
Dec 08, 2014	37.78	37.78	37.60	37.67	3,105	-0.26(-0.69%)
Dec 05, 2014	37.96	37.99	37.90	37.93	2,953	-0.06(-0.16%)
Dec 04, 2014	37.69	37.99	37.69	37.99	2,126	+0.06(+0.17%)
Dec 03, 2014	37.99	37.99	37.93	37.93	1,140	+0.06(+0.17%)
Dec 02, 2014	37.84	37.87	37.66	37.87	1,882	+0.15(+0.40%)

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.