Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	52.59	53.25	52.59	53.25	922	+1.26(+2.43%)
Jan 28, 2016	51.71	52.06	51.68	51.98	940	+0.09(+0.17%)
Jan 27, 2016	52.64	52.65	51.88	51.89	3,784	-0.32(-0.61%)
Jan 26, 2016	51.75	52.21	51.75	52.21	1,511	+0.77(+1.50%)
Jan 25, 2016	52.25	52.25	51.44	51.44	1,493	-0.86(-1.64%)
Jan 22, 2016	51.94	52.30	51.94	52.30	2,676	+0.86(+1.66%)
Jan 21, 2016	51.33	51.66	51.33	51.44	1,133	+0.35(+0.68%)
Jan 20, 2016	50.57	51.13	50.50	51.09	1,933	-0.55(-1.06%)
Jan 15, 2016	51.52	51.64	51.64	51.64	461	-0.94(-1.78%)
Jan 14, 2016	51.75	52.82	51.75	52.58	6,039	+0.66(+1.27%)
Jan 13, 2016	53.23	53.32	51.92	51.92	4,086	-1.15(-2.17%)
Jan 12, 2016	53.17	53.17	52.70	53.07	48,579	+0.44(+0.83%)
Jan 11, 2016	52.63	52.63	52.63	52.63	182,947	-0.31(-0.58%)
Jan 08, 2016	53.82	53.82	52.94	52.94	14,504	-0.64(-1.20%)
Jan 07, 2016	53.58	53.58	53.58	53.58	172	-0.94(-1.72%)
Jan 06, 2016	54.87	54.87	54.52	54.52	2,221	-0.29(-0.54%)
Jan 04, 2016	54.89	55.02	54.82	54.82	389	-1.81(-3.20%)
Dec 30, 2015	56.63	56.63	56.63	56.63	807	-0.14(-0.24%)
Dec 29, 2015	56.65	56.77	56.65	56.77	1,136	+0.54(+0.96%)
Dec 28, 2015	56.01	56.23	56.00	56.23	1,429	-0.03(-0.05%)
Dec 23, 2015	56.23	56.26	56.26	56.26	3,131	+1.06(+1.93%)
Dec 22, 2015	55.19	55.19	55.19	55.19	359	+0.19(+0.34%)
Dec 21, 2015	55.06	55.06	55.01	55.01	1,155	-0.02(-0.03%)
Dec 18, 2015	55.02	55.02	55.02	55.02	1,732	-0.53(-0.95%)
Dec 17, 2015	56.16	56.16	55.55	55.55	4,351	-0.77(-1.36%)
Dec 16, 2015	55.91	56.32	55.70	56.32	1,939	+0.75(+1.35%)
Dec 15, 2015	55.57	55.58	55.55	55.57	838	+0.59(+1.08%)
Dec 14, 2015	54.82	54.97	54.50	54.97	4,489	+0.03(+0.06%)
Dec 11, 2015	55.22	55.22	54.92	54.94	7,540	-1.04(-1.85%)
Dec 10, 2015	56.00	56.00	55.97	55.97	762	+0.16(+0.29%)
Dec 09, 2015	56.38	56.58	55.74	55.81	6,580	-0.47(-0.83%)
Dec 08, 2015	56.28	56.28	56.22	56.28	1,854	-0.41(-0.71%)
Dec 07, 2015	56.38	56.69	56.38	56.69	43,307	+0.78(+1.39%)
Dec 03, 2015	56.52	56.52	55.83	55.91	48	-0.96(-1.69%)
Dec 02, 2015	57.23	57.23	56.86	56.87	2,796	-0.57(-1.00%)
Dec 01, 2015	57.42	57.45	57.20	57.45	1,388	+0.24(+0.42%)
Nov 30, 2015	57.20	57.20	57.20	57.20	916	+0.17(+0.30%)
Nov 27, 2015	57.03	57.03	57.03	57.03	189	-0.05(-0.09%)
Nov 25, 2015	57.08	57.08	57.08	57.08	927	+0.41(+0.73%)
Nov 24, 2015	56.67	56.67	56.67	56.67	346	-0.05(-0.08%)
Nov 19, 2015	56.82	56.82	56.71	56.72	110	+0.18(+0.31%)
Nov 18, 2015	56.22	56.54	56.22	56.54	1,838	+0.50(+0.89%)
Nov 12, 2015	56.04	56.04	56.04	56.04	97	-0.70(-1.23%)
Nov 11, 2015	56.74	56.74	56.74	56.74	398	-0.29(-0.50%)
Nov 05, 2015	57.01	57.02	57.02	57.02	1,159	-0.04(-0.08%)
Nov 03, 2015	57.07	57.07	57.07	57.07	6	-0.25(-0.44%)
Nov 02, 2015	56.90	57.32	56.90	57.32	15,382	+0.44(+0.77%)
Oct 30, 2015	56.88	56.88	56.88	56.88	225	-0.02(-0.03%)
Oct 29, 2015	56.70	56.89	56.70	56.89	1,633	+0.12(+0.21%)
Oct 28, 2015	56.77	56.77	56.77	56.77	115	+0.41(+0.72%)
Oct 27, 2015	56.37	56.37	56.37	56.37	250	-0.18(-0.32%)
Oct 26, 2015	56.54	56.59	56.54	56.55	2,295	-0.09(-0.15%)
Oct 23, 2015	56.65	56.65	56.64	56.64	289	+0.10(+0.17%)
Oct 22, 2015	56.57	56.57	56.54	56.54	269	+0.66(+1.19%)
Oct 21, 2015	56.07	56.07	55.88	55.88	438	-0.20(-0.35%)
Oct 20, 2015	56.09	56.09	56.00	56.07	1,296	+0.08(+0.14%)
Oct 19, 2015	55.87	56.00	55.87	56.00	811	+0.08(+0.14%)
Oct 16, 2015	55.92	55.92	55.92	55.92	115	+0.16(+0.28%)
Oct 15, 2015	55.24	55.76	55.24	55.76	1,139	+0.33(+0.59%)
Oct 13, 2015	55.79	55.79	55.44	55.44	44	-0.18(-0.33%)
Oct 09, 2015	55.85	55.85	55.62	55.62	9	-0.13(-0.23%)
Oct 08, 2015	55.16	55.75	55.16	55.75	4,894	+0.59(+1.06%)
Oct 07, 2015	55.13	55.16	54.73	55.16	4,834	+0.52(+0.95%)
Oct 06, 2015	54.89	54.89	54.63	54.64	5,552	-0.24(-0.44%)
Oct 05, 2015	54.45	54.88	54.45	54.88	5,195	+0.95(+1.76%)
Oct 02, 2015	52.68	53.94	52.57	53.94	100,459	+0.77(+1.44%)
Oct 01, 2015	52.79	53.17	52.75	53.17	311,649	-0.09(-0.18%)
Sep 30, 2015	52.85	53.30	52.76	53.26	6,465	+1.10(+2.10%)
Sep 29, 2015	52.44	52.63	52.17	52.17	736	-0.55(-1.05%)
Sep 28, 2015	52.72	52.72	52.72	52.72	306	-1.14(-2.11%)
Sep 25, 2015	53.87	53.87	53.86	53.86	82,960	+0.47(+0.88%)
Sep 24, 2015	53.26	53.39	53.26	53.39	504	-0.29(-0.54%)
Sep 23, 2015	53.68	53.68	53.68	53.68	634	+0.10(+0.18%)
Sep 22, 2015	53.58	53.58	53.58	53.58	238	-0.79(-1.45%)
Sep 18, 2015	54.26	54.38	54.38	54.38	3,495	-1.14(-2.05%)
Sep 17, 2015	55.02	55.57	55.02	55.51	1,730	+1.67(+3.11%)
Sep 14, 2015	53.90	53.90	53.84	53.84	57	-0.36(-0.67%)
Sep 08, 2015	54.20	54.20	54.20	54.20	12	+0.99(+1.85%)
Sep 04, 2015	53.21	53.21	53.21	53.21	1,514	-0.76(-1.40%)
Sep 03, 2015	53.97	53.97	53.97	53.97	370	+0.52(+0.96%)
Sep 02, 2015	53.45	53.45	53.45	53.45	203	+0.61(+1.15%)
Sep 01, 2015	53.21	53.45	52.84	52.84	25,694	-1.50(-2.76%)
Aug 31, 2015	54.36	54.55	54.33	54.35	2,656	-0.27(-0.49%)
Aug 28, 2015	54.61	54.61	54.61	54.61	981	-0.18(-0.33%)
Aug 27, 2015	54.15	54.79	54.15	54.79	6,008	+1.25(+2.34%)
Aug 26, 2015	52.36	53.54	52.36	53.54	3,403	+0.17(+0.32%)
Aug 25, 2015	54.11	54.11	53.08	53.37	2,267	+0.77(+1.47%)
Aug 24, 2015	54.74	54.74	52.02	52.60	7,389	-2.52(-4.58%)
Aug 21, 2015	55.42	55.74	55.10	55.12	23,034	-1.44(-2.55%)
Aug 20, 2015	56.71	56.81	56.56	56.56	7,574	-1.00(-1.73%)
Aug 19, 2015	57.49	57.64	57.49	57.56	126,219	-0.24(-0.42%)
Aug 18, 2015	57.87	57.87	57.76	57.80	65,030	-0.12(-0.20%)
Aug 17, 2015	57.58	57.91	57.57	57.91	1,533	+0.43(+0.75%)
Aug 14, 2015	57.48	57.48	57.48	57.48	561	+0.23(+0.41%)
Aug 13, 2015	57.25	57.25	57.25	57.25	116	+0.58(+1.02%)
Aug 12, 2015	56.70	56.70	56.67	56.67	661	-0.60(-1.04%)
Aug 11, 2015	57.24	57.24	57.24	57.27	1,881	-0.36(-0.63%)
Aug 10, 2015	57.64	57.64	57.63	57.63	3,541	+0.68(+1.20%)
Aug 07, 2015	56.94	56.95	56.94	56.95	737	+0.08(+0.15%)
Aug 06, 2015	57.19	57.20	56.81	56.87	1,346	-0.63(-1.10%)
Aug 05, 2015	57.65	57.65	57.38	57.50	38,460	+0.24(+0.42%)
Aug 03, 2015	57.24	57.26	57.24	57.26	10	-0.31(-0.54%)
Jul 31, 2015	57.38	57.56	57.38	57.56	233	+1.28(+2.27%)
Jul 28, 2015	56.29	56.31	56.29	56.29	157	+0.27(+0.47%)
Jul 27, 2015	56.11	56.11	56.02	56.02	2,078	-1.36(-2.36%)
Jul 21, 2015	57.38	57.38	57.38	57.38	2,679	+0.01(+0.01%)
Jul 20, 2015	57.22	57.47	57.22	57.37	4,146	+0.09(+0.16%)
Jul 17, 2015	57.54	57.54	57.26	57.27	1,726	-0.03(-0.06%)
Jul 15, 2015	57.31	57.31	57.31	57.31	86	-0.11(-0.20%)
Jul 14, 2015	57.06	57.42	57.06	57.42	655	+0.67(+1.18%)
Jul 10, 2015	56.74	56.76	56.74	56.75	44	+0.27(+0.47%)
Jul 09, 2015	56.46	56.48	56.35	56.48	2,639	+0.42(+0.75%)
Jul 08, 2015	56.41	56.41	56.06	56.06	723	-0.82(-1.43%)
Jul 07, 2015	56.51	56.96	56.51	56.88	2,735	+0.37(+0.65%)
Jul 01, 2015	56.51	56.51	56.51	56.51	66	+0.34(+0.61%)
Jun 30, 2015	56.18	56.18	56.17	56.17	636	+0.12(+0.22%)
Jun 29, 2015	56.05	56.05	56.05	56.05	299	-1.25(-2.19%)
Jun 24, 2015	57.50	57.30	57.30	57.30	349	-0.70(-1.21%)
Jun 22, 2015	57.98	58.04	57.98	58.00	374	+0.18(+0.31%)
Jun 19, 2015	57.81	57.82	57.81	57.82	589	-0.15(-0.25%)
Jun 18, 2015	57.99	57.99	57.97	57.97	286	+0.42(+0.74%)
Jun 17, 2015	57.52	57.54	57.21	57.54	1,849	+0.30(+0.53%)
Jun 16, 2015	57.14	57.26	57.14	57.24	808	+0.31(+0.55%)
Jun 15, 2015	56.85	56.99	56.85	56.93	1,031	-0.33(-0.58%)
Jun 12, 2015	57.25	57.26	57.25	57.26	2,614	-0.27(-0.46%)
Jun 11, 2015	57.53	57.53	57.53	57.53	233	+0.16(+0.28%)
Jun 10, 2015	57.36	57.42	57.36	57.37	1,817	+0.62(+1.09%)
Jun 09, 2015	56.80	56.80	56.75	56.75	1,405	-0.27(-0.47%)
Jun 08, 2015	57.02	57.02	57.02	57.02	565	-0.13(-0.24%)
Jun 05, 2015	57.15	57.15	57.15	57.15	668	-0.53(-0.93%)
Jun 03, 2015	57.84	57.68	57.68	57.68	815	-0.07(-0.12%)
Jun 01, 2015	57.67	57.78	57.67	57.75	146	-0.01(-0.01%)
May 29, 2015	57.76	57.76	57.76	57.76	1,105	-0.09(-0.15%)
May 28, 2015	57.70	57.85	57.70	57.85	15,228	+0.03(+0.06%)
May 27, 2015	57.73	57.81	57.73	57.81	615	+0.36(+0.63%)
May 26, 2015	57.50	57.50	57.45	57.45	1,160	-0.67(-1.15%)
May 22, 2015	58.13	58.12	58.12	58.12	2,679	+0.02(+0.03%)
May 21, 2015	58.11	58.11	58.11	58.11	666	-0.09(-0.15%)
May 20, 2015	58.12	58.19	58.12	58.19	695	+0.13(+0.22%)
May 18, 2015	58.06	58.06	58.06	58.06	47	+0.33(+0.58%)
May 15, 2015	57.73	57.73	57.73	57.73	228	+0.49(+0.85%)
May 13, 2015	57.44	57.44	57.24	57.24	13	-0.06(-0.10%)
May 12, 2015	57.30	57.30	57.30	57.30	320	-0.34(-0.58%)
May 08, 2015	57.61	57.65	57.61	57.64	198	+0.64(+1.12%)
May 07, 2015	56.76	57.07	56.76	57.00	7,967	+0.47(+0.84%)
May 06, 2015	57.08	57.08	56.52	56.53	1,310	-0.30(-0.53%)
May 05, 2015	56.88	56.92	56.79	56.83	7,312	-0.89(-1.55%)
May 04, 2015	57.74	57.74	57.71	57.72	1,336	+0.44(+0.76%)
May 01, 2015	57.28	57.28	57.28	57.28	413	+0.45(+0.79%)
Apr 30, 2015	57.28	57.28	56.73	56.83	588,302	-0.49(-0.86%)
Apr 29, 2015	57.18	57.35	57.18	57.33	1,363	-0.25(-0.44%)
Apr 28, 2015	57.51	57.58	57.51	57.58	679	-0.16(-0.28%)
Apr 27, 2015	58.05	58.05	57.74	57.74	14,497	-0.03(-0.06%)
Apr 24, 2015	57.78	57.78	57.78	57.78	293	-0.27(-0.46%)
Apr 23, 2015	58.05	58.05	58.05	58.05	280	+0.24(+0.42%)
Apr 22, 2015	57.53	57.80	57.53	57.80	619	+0.09(+0.16%)
Apr 20, 2015	57.69	57.75	57.65	57.71	132	+0.64(+1.13%)
Apr 17, 2015	57.32	57.32	57.07	57.07	1,725	-0.73(-1.26%)
Apr 16, 2015	57.80	57.86	57.80	57.80	1,028	+0.09(+0.15%)
Apr 14, 2015	57.93	57.93	57.69	57.71	101	+0.03(+0.06%)
Apr 13, 2015	58.45	58.45	57.67	57.68	16,114	-0.26(-0.44%)
Apr 10, 2015	57.89	57.94	57.89	57.93	7,749	+0.29(+0.51%)
Apr 09, 2015	57.47	57.67	57.44	57.64	3,169	+0.09(+0.15%)
Apr 08, 2015	57.56	57.56	57.56	57.56	244	-0.17(-0.30%)
Apr 07, 2015	58.23	58.23	57.73	57.73	1,161	-0.03(-0.05%)
Apr 06, 2015	57.83	57.86	57.70	57.76	3,538	+0.42(+0.74%)
Apr 02, 2015	56.87	57.33	57.33	57.33	40,196	+0.19(+0.33%)
Apr 01, 2015	57.21	57.21	56.86	57.14	25,067	-0.02(-0.03%)
Mar 31, 2015	57.38	57.60	57.16	57.16	587,039	-0.51(-0.88%)
Mar 30, 2015	57.20	57.67	57.20	57.67	991	+0.84(+1.47%)
Mar 27, 2015	56.78	56.83	56.75	56.83	1,491	+0.14(+0.25%)
Mar 26, 2015	56.80	56.80	56.44	56.69	2,731	-0.14(-0.25%)
Mar 25, 2015	57.08	57.08	56.83	56.83	930	-1.06(-1.82%)
Mar 24, 2015	58.08	58.11	57.87	57.89	5,653	-0.36(-0.62%)
Mar 23, 2015	58.33	58.41	58.25	58.25	33,778	-0.08(-0.13%)
Mar 20, 2015	58.15	58.33	58.05	58.33	1,950	+0.64(+1.12%)
Mar 19, 2015	57.92	57.92	57.65	57.68	2,245	-0.47(-0.81%)
Mar 18, 2015	57.01	58.17	57.01	58.16	16,008	+1.00(+1.74%)
Mar 17, 2015	57.16	57.16	57.16	57.16	1,761	-0.19(-0.33%)
Mar 16, 2015	57.19	57.35	57.19	57.35	1,537	+0.64(+1.12%)
Mar 13, 2015	57.42	57.42	56.43	56.71	2,588	-0.12(-0.20%)
Mar 12, 2015	56.83	56.83	56.83	56.83	539	+0.54(+0.97%)
Mar 11, 2015	56.40	56.40	56.27	56.29	3,678	-0.09(-0.15%)
Mar 10, 2015	56.44	56.47	56.33	56.37	3,525	-0.64(-1.13%)
Mar 09, 2015	57.02	57.02	57.02	57.02	503	+0.23(+0.41%)
Mar 06, 2015	56.93	56.93	56.78	56.78	921	-0.87(-1.50%)
Mar 05, 2015	57.98	57.98	57.59	57.65	10,186	+0.22(+0.39%)
Mar 04, 2015	58.24	57.80	57.40	57.43	2,150	-0.37(-0.64%)
Mar 03, 2015	57.74	57.80	57.74	57.80	2,113	-0.08(-0.13%)
Mar 02, 2015	57.78	57.93	57.78	57.87	1,401	+0.07(+0.12%)
Feb 27, 2015	58.05	58.05	57.76	57.80	6,247	-0.21(-0.35%)
Feb 25, 2015	58.02	58.01	58.01	58.01	3,145	+0.00(+0.01%)
Feb 24, 2015	58.39	58.39	57.92	58.01	7,572	+0.11(+0.19%)
Feb 23, 2015	57.87	57.90	57.87	57.90	542	+0.26(+0.46%)
Feb 20, 2015	58.23	58.23	57.54	57.64	514	-0.12(-0.20%)
Feb 19, 2015	57.69	57.75	57.69	57.75	1,042	+0.37(+0.64%)
Feb 18, 2015	57.58	57.58	57.38	57.38	689	-0.18(-0.32%)
Feb 17, 2015	58.19	58.19	57.43	57.57	844	+0.16(+0.29%)
Feb 13, 2015	57.37	57.40	57.40	57.40	2,796	+0.03(+0.04%)
Feb 12, 2015	57.19	57.42	57.19	57.38	5,868	+0.48(+0.85%)
Feb 11, 2015	56.89	57.00	56.89	56.89	1,088	-0.06(-0.10%)
Feb 10, 2015	56.66	56.95	56.66	56.95	555	+0.17(+0.29%)
Feb 06, 2015	56.78	56.78	56.78	56.78	128	-0.28(-0.49%)
Feb 05, 2015	56.83	57.07	56.83	57.07	8,528	+0.61(+1.08%)
Feb 04, 2015	56.56	56.83	56.46	56.46	2,506	-0.08(-0.15%)
Feb 03, 2015	56.35	56.54	56.31	56.54	35,224	+0.99(+1.79%)

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.