Date	Open	High	Low	Close	Volume	Change (%)
Oct 26, 2016		45.15	45.15	45.15	0	-0.60(-1.31%)
Oct 25, 2016	46.50	46.50	45.75	45.75	1,457	+0.75(+1.67%)
Oct 24, 2016	45.00	45.00	45.00	45.00	340	-0.90(-1.96%)
Oct 05, 2016		45.90	45.90	45.90	10	+1.26(+2.83%)
Oct 03, 2016		44.64	44.64	44.64	72	+0.93(+2.12%)
Sep 30, 2016	43.71	43.71	43.71	43.71	0	+0.00(+0.00%)
Sep 29, 2016	43.71	43.71	43.71	43.71	183	-0.94(-2.11%)
Sep 28, 2016	44.65	44.65	44.65	44.65	295	-1.30(-2.83%)
Sep 27, 2016	45.95	45.95	45.95	45.95	3,513	+0.00(+0.00%)
Sep 23, 2016		45.95	45.95	45.95	0	-0.20(-0.43%)
Sep 22, 2016	46.15	46.15	46.15	46.15	200	+1.40(+3.13%)
Sep 12, 2016		44.75	44.75	44.75	0	-0.45(-1.00%)
Sep 07, 2016		45.20	45.20	45.20	0	+0.85(+1.92%)
Sep 02, 2016		44.35	44.35	44.35	0	+0.57(+1.30%)
Sep 01, 2016	43.15	43.78	43.14	43.78	606	+2.20(+5.29%)
Aug 29, 2016		41.58	41.58	41.58	0	+0.22(+0.53%)
Aug 26, 2016	41.36	41.36	41.36	41.36	195	-0.53(-1.27%)
Aug 24, 2016		41.89	41.89	41.89	0	+1.29(+3.18%)
Aug 19, 2016		40.60	40.60	40.60	0	-0.36(-0.88%)
Aug 17, 2016		40.96	40.96	40.96	0	-1.53(-3.60%)
Aug 15, 2016		42.49	42.49	42.49	0	-0.76(-1.76%)
Aug 09, 2016		43.25	43.25	43.25	0	+1.15(+2.73%)
Aug 08, 2016	42.10	42.10	42.10	42.10	382	+2.10(+5.25%)
Aug 03, 2016		40.00	40.00	40.00	0	-0.85(-2.08%)
Jul 28, 2016		40.85	40.85	40.85	0	-0.37(-0.89%)
Jul 27, 2016	41.22	41.22	41.22	41.22	157	+0.17(+0.40%)
Jul 26, 2016	41.35	41.35	41.05	41.05	1,105	-0.26(-0.64%)
Jul 25, 2016	41.31	41.31	41.31	41.31	135	-0.44(-1.05%)
Jul 21, 2016		41.75	41.75	41.75	0	+0.30(+0.72%)
Jul 20, 2016	41.59	41.59	41.45	41.45	4,825	-0.16(-0.38%)
Jul 15, 2016		41.61	41.61	41.61	50,400	+0.21(+0.51%)
Jul 13, 2016		41.40	41.40	41.40	0	+0.65(+1.60%)
Jul 11, 2016		40.75	40.75	40.75	0	+0.15(+0.37%)
Jul 08, 2016	40.10	40.60	40.10	40.60	2,193	+0.33(+0.82%)
Jun 30, 2016		40.27	40.27	40.27	0	+1.59(+4.11%)
Jun 28, 2016		38.68	38.68	38.68	58	+0.98(+2.60%)
Jun 27, 2016	37.70	37.70	37.70	37.70	158	-2.03(-5.11%)
Jun 24, 2016	40.99	40.99	39.73	39.73	422	-3.82(-8.77%)
Jun 22, 2016		43.55	43.55	43.55	9	+0.56(+1.30%)
Jun 21, 2016	42.99	42.99	42.99	42.99	1,046	+1.73(+4.19%)
Jun 16, 2016		41.26	41.26	41.26	0	+0.21(+0.51%)
Jun 14, 2016		41.05	41.05	41.05	0	-4.10(-9.08%)
Jun 07, 2016		45.15	45.15	45.15	47	+0.00(+0.00%)
Jun 06, 2016	45.15	45.15	45.15	45.15	100	+0.58(+1.30%)
Jun 01, 2016		44.57	44.57	44.57	0	+0.12(+0.27%)
May 24, 2016		44.45	44.45	44.45	50	+0.35(+0.79%)
May 23, 2016	44.12	44.12	44.10	44.10	1,325	-0.20(-0.45%)
May 20, 2016	44.30	44.30	44.30	44.30	657	+0.50(+1.14%)
May 17, 2016		43.80	43.80	43.80	21	-0.15(-0.34%)
May 16, 2016	43.95	43.95	43.95	43.95	200	-0.40(-0.90%)
May 11, 2016		44.35	44.35	44.35	0	-0.35(-0.78%)
May 10, 2016	44.75	44.75	44.70	44.70	31,048	+0.40(+0.90%)
May 09, 2016	44.30	44.30	44.30	44.30	573	+0.50(+1.14%)
Apr 28, 2016		43.80	43.80	43.80	0	-0.80(-1.79%)
Apr 26, 2016		44.60	44.60	44.60	31	-0.60(-1.33%)
Apr 22, 2016		45.20	45.20	45.20	0	-2.10(-4.44%)
Apr 13, 2016		47.30	47.30	47.30	50	+0.60(+1.28%)
Apr 11, 2016		46.70	46.70	46.70	0	+0.15(+0.32%)
Apr 08, 2016	46.55	46.55	46.55	46.55	605	-0.20(-0.43%)
Apr 06, 2016		46.75	46.75	46.75	0	-0.15(-0.32%)
Apr 04, 2016		46.90	46.90	46.90	0	-0.58(-1.22%)
Apr 01, 2016	47.44	47.48	47.44	47.48	365	+0.23(+0.49%)
Mar 31, 2016	47.25	47.25	47.25	47.25	112	-0.70(-1.46%)
Mar 30, 2016	47.95	47.95	47.95	47.95	151	+0.23(+0.48%)
Mar 29, 2016	47.72	47.72	47.72	47.72	271	+1.27(+2.73%)
Mar 28, 2016	45.95	46.45	45.95	46.45	781	+0.00(+0.00%)
Mar 24, 2016		46.45	46.45	46.45	0	-0.55(-1.17%)
Mar 23, 2016	47.00	47.00	47.00	47.00	686	-1.00(-2.08%)
Mar 22, 2016	47.95	48.00	47.95	48.00	872	-0.60(-1.23%)
Mar 21, 2016	48.15	48.60	48.15	48.60	1,540	+0.05(+0.10%)
Mar 17, 2016		48.55	48.55	48.55	132	+0.95(+2.00%)
Mar 15, 2016		47.60	47.60	47.60	6	-0.25(-0.52%)
Mar 14, 2016	47.75	47.85	47.75	47.85	881	+0.13(+0.27%)
Mar 11, 2016	47.72	47.72	47.72	47.72	565	+1.79(+3.90%)
Mar 10, 2016	46.43	46.43	45.93	45.93	435	-0.02(-0.04%)
Mar 08, 2016		45.95	45.95	45.95	38	+0.05(+0.11%)
Mar 07, 2016	45.70	45.90	45.70	45.90	2,325	-0.30(-0.65%)
Mar 04, 2016	45.70	46.20	45.70	46.20	1,159	+0.30(+0.65%)
Mar 03, 2016	46.35	46.35	45.90	45.90	2,572	-0.20(-0.43%)
Mar 01, 2016		46.10	46.10	46.10	1	+1.10(+2.44%)
Feb 29, 2016	44.80	45.00	44.80	45.00	1,999	-0.58(-1.27%)
Feb 25, 2016		45.58	45.58	45.58	73	-0.42(-0.91%)
Feb 23, 2016		46.00	46.00	46.00	102	+0.25(+0.55%)
Feb 22, 2016	45.75	45.75	45.75	45.75	201	+1.10(+2.46%)
Feb 19, 2016	44.95	44.95	44.65	44.65	735	-0.55(-1.22%)
Feb 18, 2016	44.85	45.20	44.70	45.20	718	-0.05(-0.11%)
Feb 17, 2016	45.25	45.25	45.25	45.25	152	+0.83(+1.87%)
Feb 16, 2016	44.25	44.42	44.15	44.42	4,706	+1.72(+4.03%)
Feb 11, 2016		42.70	42.70	42.70	0	-1.10(-2.51%)
Feb 10, 2016	43.80	43.80	43.33	43.80	1,129	-0.20(-0.45%)
Feb 09, 2016	44.14	44.55	44.00	44.00	454	-1.20(-2.65%)
Feb 08, 2016	45.20	45.20	45.20	45.20	3,932	-1.10(-2.38%)
Feb 05, 2016	46.00	46.30	46.00	46.30	1,729	-0.90(-1.91%)
Feb 04, 2016	47.20	47.20	47.20	47.20	258	+0.20(+0.43%)
Feb 03, 2016	47.30	47.30	46.45	47.00	2,118	-0.29(-0.61%)
Feb 02, 2016	47.29	47.29	47.29	47.29	1,363	-0.66(-1.38%)
Feb 01, 2016	47.95	47.95	47.95	47.95	902	-0.25(-0.52%)
Jan 29, 2016	48.20	48.20	48.20	48.20	366	+0.46(+0.96%)
Jan 28, 2016	47.30	47.74	46.90	47.74	4,202	-0.10(-0.21%)
Jan 27, 2016	47.05	47.84	47.05	47.84	525	-0.36(-0.75%)
Jan 26, 2016	48.20	48.20	48.20	48.20	235	+0.25(+0.52%)
Jan 25, 2016	47.64	47.95	47.64	47.95	602	-0.15(-0.31%)
Jan 22, 2016	48.10	48.10	48.10	48.10	220	+1.51(+3.24%)
Jan 21, 2016	46.20	46.59	46.20	46.59	453	-0.10(-0.21%)
Jan 20, 2016	47.15	47.43	46.65	46.69	4,466	-1.31(-2.73%)
Jan 19, 2016	48.40	48.50	48.00	48.00	3,200	-0.15(-0.31%)
Jan 15, 2016		48.15	48.15	48.15	0	+0.08(+0.17%)
Jan 14, 2016	47.80	48.07	47.80	48.07	1,264	-0.18(-0.37%)
Jan 08, 2016		48.25	48.25	48.25	11	+0.21(+0.44%)
Jan 07, 2016	48.25	48.41	48.04	48.04	988	-1.46(-2.95%)
Jan 06, 2016	49.16	49.50	47.70	49.50	3,751	+0.10(+0.20%)
Jan 05, 2016	49.40	49.40	49.40	49.40	149	+0.23(+0.47%)
Jan 04, 2016	49.17	49.17	49.17	49.17	286	-1.94(-3.80%)
Dec 31, 2015		51.11	51.11	51.11	0	-0.49(-0.95%)
Dec 30, 2015	51.60	51.60	51.60	51.60	369	-0.20(-0.39%)
Dec 29, 2015	51.42	51.80	51.42	51.80	735	+0.95(+1.87%)
Dec 24, 2015		50.85	50.85	50.85	41	-0.60(-1.17%)
Dec 23, 2015	50.50	51.45	50.50	51.45	2,702	+0.65(+1.28%)
Dec 22, 2015	50.80	50.80	50.80	50.80	966	+0.50(+0.99%)
Dec 21, 2015	50.80	50.80	50.30	50.30	481	-0.45(-0.89%)
Dec 18, 2015	50.75	50.75	50.75	50.75	1,088	-0.60(-1.17%)
Dec 17, 2015	51.35	51.35	51.35	51.35	775	-0.80(-1.53%)
Dec 16, 2015	50.80	52.15	50.80	52.15	4,765	+1.45(+2.86%)
Dec 15, 2015	50.45	50.70	50.45	50.70	397	+1.50(+3.05%)
Dec 14, 2015	49.75	49.75	49.20	49.20	782	-0.25(-0.51%)
Dec 11, 2015	49.60	49.90	49.45	49.45	2,077	-1.29(-2.54%)
Dec 10, 2015	50.79	50.79	50.35	50.74	1,347	-0.11(-0.22%)
Dec 09, 2015	50.85	50.85	50.85	50.85	168	-0.04(-0.08%)
Dec 08, 2015	50.89	50.89	50.89	50.89	177	-0.26(-0.51%)
Dec 07, 2015	51.15	51.15	51.15	51.15	432	+0.25(+0.49%)
Dec 04, 2015	50.90	50.90	50.90	50.90	751	+0.47(+0.93%)
Dec 03, 2015	50.15	50.43	50.15	50.43	1,052	+0.48(+0.96%)
Dec 02, 2015	50.15	50.15	49.95	49.95	560	+0.45(+0.91%)
Dec 01, 2015	50.00	50.00	49.50	49.50	1,061	-0.35(-0.70%)
Nov 30, 2015	49.85	49.85	49.85	49.85	121	+0.10(+0.20%)
Nov 27, 2015	49.75	49.75	49.75	49.75	385	-0.04(-0.08%)
Nov 25, 2015		49.79	49.79	49.79	0	+0.39(+0.79%)
Nov 23, 2015		49.40	49.40	49.40	55	+0.45(+0.92%)
Nov 20, 2015	48.95	48.95	48.95	48.95	171	-0.40(-0.81%)
Nov 19, 2015	49.55	49.80	49.35	49.35	1,793	+0.61(+1.25%)
Nov 18, 2015	48.74	48.74	48.74	48.74	207	-0.21(-0.43%)
Nov 17, 2015	49.00	49.00	48.85	48.95	6,255	+0.85(+1.77%)
Nov 16, 2015	48.10	48.10	48.10	48.10	320	-0.05(-0.10%)
Nov 13, 2015	48.15	48.15	48.15	48.15	165	-0.71(-1.45%)
Nov 12, 2015	48.86	48.86	48.86	48.86	473	-0.24(-0.49%)
Nov 11, 2015	49.10	49.10	49.10	49.10	266	+1.25(+2.61%)
Nov 10, 2015	47.40	47.85	47.40	47.85	995	+0.40(+0.84%)
Nov 09, 2015	47.85	47.87	47.45	47.45	1,083	-1.55(-3.16%)
Nov 06, 2015	48.95	49.00	48.95	49.00	509	-0.85(-1.71%)
Nov 05, 2015	49.75	49.85	49.75	49.85	1,082	+1.10(+2.26%)
Nov 04, 2015	49.20	49.20	48.75	48.75	1,324	-0.70(-1.42%)
Nov 03, 2015	49.40	49.45	49.40	49.45	1,125	-0.20(-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.