Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.98	47.66	46.70	47.65	43,604	+1.19(+2.57%)
Jan 28, 2016	46.27	46.52	46.17	46.46	7,245	+0.19(+0.41%)
Jan 27, 2016	46.43	46.56	45.96	46.27	3,321	+0.81(+1.78%)
Jan 26, 2016	44.75	45.46	44.75	45.46	14,119	-0.14(-0.32%)
Jan 25, 2016	45.94	46.03	45.59	45.60	12,374	-0.96(-2.05%)
Jan 22, 2016	46.31	46.70	46.26	46.56	8,368	+1.76(+3.92%)
Jan 21, 2016	43.97	45.01	43.97	44.80	16,266	-0.19(-0.41%)
Jan 20, 2016	44.99	45.07	44.40	44.99	15,564	-1.98(-4.22%)
Jan 19, 2016	46.99	47.04	46.69	46.97	10,515	+0.22(+0.47%)
Jan 15, 2016		46.75	46.75	46.75	0	-1.23(-2.56%)
Jan 14, 2016	47.88	48.31	47.87	47.98	4,573	-0.11(-0.22%)
Jan 13, 2016	48.97	48.97	48.09	48.09	3,111	-0.50(-1.03%)
Jan 12, 2016	48.85	48.85	48.15	48.59	17,324	-0.55(-1.11%)
Jan 11, 2016	49.50	49.50	48.87	49.13	10,279	-0.25(-0.51%)
Jan 08, 2016	49.77	49.78	49.30	49.38	5,437	+0.01(+0.02%)
Jan 07, 2016	49.57	49.66	49.37	49.37	1,235	-1.81(-3.54%)
Jan 06, 2016	51.12	51.18	51.12	51.18	735	-0.86(-1.65%)
Jan 05, 2016	51.83	52.04	51.81	52.04	5,142	+0.95(+1.86%)
Jan 04, 2016	51.47	51.47	50.88	51.09	4,082	-0.31(-0.60%)
Dec 31, 2015		51.40	51.40	51.40	0	-0.20(-0.39%)
Dec 30, 2015	51.66	51.66	51.57	51.60	2,371	-0.82(-1.56%)
Dec 29, 2015	52.42	52.45	52.38	52.42	8,112	+0.54(+1.04%)
Dec 28, 2015	51.89	52.00	51.88	51.88	1,078	+0.03(+0.06%)
Dec 24, 2015		51.85	51.85	51.85	0	+0.48(+0.94%)
Dec 23, 2015	51.20	51.37	51.13	51.37	3,736	+0.59(+1.15%)
Dec 22, 2015	50.61	50.91	50.55	50.78	10,628	-0.70(-1.36%)
Dec 21, 2015	51.56	51.56	51.30	51.48	3,001	+0.35(+0.69%)
Dec 18, 2015	51.21	51.21	51.08	51.12	1,533	-1.81(-3.42%)
Dec 17, 2015	53.34	53.34	52.92	52.94	3,241	-1.02(-1.90%)
Dec 16, 2015	53.55	53.98	53.31	53.96	7,146	+0.58(+1.08%)
Dec 15, 2015	53.20	53.54	53.20	53.38	5,940	-0.12(-0.21%)
Dec 14, 2015	53.60	53.62	53.31	53.50	3,200	+0.06(+0.11%)
Dec 11, 2015	53.57	53.65	53.44	53.44	2,681	-1.11(-2.03%)
Dec 10, 2015	54.60	54.63	54.55	54.55	1,690	+0.64(+1.18%)
Dec 09, 2015	54.10	54.10	53.69	53.91	9,240	-0.17(-0.31%)
Dec 08, 2015	54.20	54.23	53.85	54.08	1,850	-0.80(-1.47%)
Dec 07, 2015	55.47	55.47	54.55	54.88	59,825	-1.23(-2.20%)
Dec 04, 2015	55.70	56.18	55.70	56.12	2,031	+0.62(+1.11%)
Dec 03, 2015	56.14	56.14	55.50	55.50	2,159	-0.45(-0.80%)
Dec 02, 2015	56.35	56.36	55.95	55.95	1,948	-0.91(-1.60%)
Dec 01, 2015	56.73	56.86	56.51	56.86	876	+1.42(+2.56%)
Nov 30, 2015	55.68	55.68	55.25	55.44	2,516	-1.22(-2.14%)
Nov 27, 2015	57.16	57.16	56.62	56.66	5,286	-0.59(-1.04%)
Nov 25, 2015		57.25	57.25	57.25	0	-0.67(-1.16%)
Nov 24, 2015	58.10	58.10	57.92	57.92	1,774	+0.38(+0.66%)
Nov 23, 2015	57.53	57.54	57.42	57.54	1,790	-0.20(-0.36%)
Nov 20, 2015	57.85	57.85	57.74	57.74	1,395	-0.32(-0.55%)
Nov 19, 2015	58.00	58.06	58.00	58.06	1,627	+0.61(+1.07%)
Nov 18, 2015	57.09	57.45	57.07	57.45	2,479	+0.66(+1.16%)
Nov 17, 2015	56.82	56.90	56.72	56.79	2,515	-0.01(-0.02%)
Nov 16, 2015	56.80	56.80	56.80	56.80	500	+0.39(+0.69%)
Nov 13, 2015	56.41	56.41	56.41	56.41	556	-0.01(-0.02%)
Nov 12, 2015	56.64	56.64	56.42	56.42	1,293	-0.59(-1.03%)
Nov 11, 2015	57.19	57.19	56.94	57.01	2,983	-0.09(-0.16%)
Nov 10, 2015	56.96	57.10	56.96	57.10	2,957	+0.52(+0.92%)
Nov 09, 2015	56.65	56.65	56.39	56.58	3,239	-0.80(-1.39%)
Nov 06, 2015	57.41	57.41	57.15	57.38	1,831	+0.62(+1.08%)
Nov 05, 2015	57.12	57.12	56.76	56.76	5,461	-1.31(-2.26%)
Nov 04, 2015	58.44	58.44	58.07	58.07	2,064	+0.11(+0.19%)
Nov 03, 2015	57.79	57.96	57.78	57.96	2,795	+0.03(+0.05%)
Nov 02, 2015	57.66	57.93	57.66	57.93	1,397	+0.30(+0.53%)
Oct 30, 2015	57.83	58.03	57.62	57.62	2,676	-0.59(-1.02%)
Oct 29, 2015	57.80	58.36	57.80	58.22	2,545	+0.61(+1.06%)
Oct 28, 2015	57.46	57.85	57.44	57.61	2,164	+0.63(+1.11%)
Oct 27, 2015	56.98	56.98	56.98	56.98	307	-1.13(-1.94%)
Oct 26, 2015	58.11	58.11	58.11	58.11	800	+0.16(+0.27%)
Oct 23, 2015	57.86	58.00	57.78	57.95	2,614	+0.02(+0.03%)
Oct 22, 2015	57.85	58.15	57.85	57.94	1,765	+1.12(+1.96%)
Oct 21, 2015	56.76	56.82	56.76	56.82	655	+0.08(+0.14%)
Oct 20, 2015	56.75	56.75	56.57	56.74	1,181	+0.21(+0.37%)
Oct 19, 2015	56.31	56.53	56.31	56.53	1,715	-0.52(-0.91%)
Oct 16, 2015	57.05	57.05	57.05	57.05	632	+0.28(+0.49%)
Oct 15, 2015	56.62	56.90	56.46	56.77	5,566	+1.44(+2.60%)
Oct 14, 2015	55.50	55.50	55.33	55.33	796	-0.89(-1.58%)
Oct 13, 2015	56.42	56.42	56.22	56.22	1,615	-0.38(-0.67%)
Oct 12, 2015	56.61	56.61	56.52	56.60	754	+0.30(+0.53%)
Oct 09, 2015	56.55	56.55	56.30	56.30	1,232	+0.54(+0.97%)
Oct 08, 2015	55.27	55.76	55.25	55.76	1,330	+2.11(+3.93%)
Oct 07, 2015	53.51	53.68	53.38	53.65	4,386	+2.51(+4.91%)
Oct 06, 2015	51.26	51.26	50.93	51.14	9,574	-0.18(-0.35%)
Oct 05, 2015	51.16	51.32	50.95	51.32	2,360	+2.16(+4.39%)
Oct 02, 2015	48.88	49.16	48.88	49.16	1,086	+0.15(+0.31%)
Oct 01, 2015	48.88	49.34	48.67	49.01	7,315	+0.00(+0.00%)
Sep 30, 2015	49.02	49.05	48.70	49.01	2,826	+0.44(+0.91%)
Sep 29, 2015	48.68	48.90	48.54	48.57	17,323	-2.66(-5.19%)
Sep 28, 2015	51.54	51.54	51.23	51.23	723	-1.33(-2.53%)
Sep 25, 2015	53.18	53.18	52.56	52.56	2,787	-0.19(-0.36%)
Sep 24, 2015	52.84	52.84	52.42	52.75	1,734	-0.14(-0.26%)
Sep 23, 2015	52.96	53.06	52.89	52.89	1,408	+0.02(+0.04%)
Sep 22, 2015	53.10	53.23	52.87	52.87	6,027	-0.93(-1.73%)
Sep 21, 2015	53.94	53.97	53.74	53.80	3,220	+0.01(+0.02%)
Sep 18, 2015	53.73	54.11	53.70	53.79	1,905	-1.81(-3.26%)
Sep 16, 2015		55.60	55.60	55.60	456	+0.45(+0.82%)
Sep 15, 2015	54.66	55.15	54.57	55.15	5,750	+0.69(+1.27%)
Sep 14, 2015	54.30	54.46	54.30	54.46	1,745	-0.38(-0.68%)
Sep 11, 2015	54.74	54.89	54.65	54.84	1,527	+0.18(+0.32%)
Sep 10, 2015	54.79	54.79	54.38	54.66	4,085	+0.05(+0.10%)
Sep 09, 2015	55.36	55.36	54.60	54.60	1,851	-0.12(-0.23%)
Sep 08, 2015	54.46	54.76	54.46	54.73	2,087	+2.22(+4.24%)
Sep 04, 2015		52.51	52.51	52.51	0	-1.16(-2.17%)
Sep 03, 2015	53.63	53.80	53.43	53.67	2,040	-0.33(-0.61%)
Sep 02, 2015	53.77	54.00	53.77	54.00	3,472	+0.55(+1.03%)
Sep 01, 2015	54.30	54.30	53.45	53.45	3,010	-1.48(-2.70%)
Aug 31, 2015	54.94	55.27	54.92	54.94	3,941	-0.91(-1.62%)
Aug 28, 2015	55.67	55.84	55.67	55.84	1,060	+1.00(+1.82%)
Aug 27, 2015	54.99	55.10	54.84	54.84	2,221	+0.46(+0.84%)
Aug 26, 2015	54.10	54.47	53.54	54.38	9,882	+1.74(+3.31%)
Aug 25, 2015	53.70	53.91	52.64	52.64	6,792	-2.31(-4.20%)
Aug 24, 2015	54.48	54.95	54.48	54.95	2,098	-0.71(-1.28%)
Aug 21, 2015	56.51	56.51	55.65	55.66	2,174	-0.62(-1.10%)
Aug 20, 2015	56.45	56.45	56.28	56.28	2,033	-2.00(-3.44%)
Aug 19, 2015	58.47	58.47	58.28	58.28	1,027	-0.34(-0.58%)
Aug 18, 2015	58.66	58.70	58.62	58.62	4,169	-0.28(-0.48%)
Aug 17, 2015	58.91	58.91	58.91	58.91	635	-0.06(-0.10%)
Aug 14, 2015	58.79	58.97	58.79	58.97	1,259	-0.31(-0.53%)
Aug 13, 2015	59.07	59.36	59.07	59.28	1,187	+1.00(+1.72%)
Aug 12, 2015	58.00	58.28	57.75	58.28	5,266	+0.14(+0.24%)
Aug 11, 2015	58.22	58.22	58.00	58.14	1,749	+0.04(+0.07%)
Aug 10, 2015	58.11	58.11	58.10	58.10	644	+0.44(+0.76%)
Aug 07, 2015	57.53	57.66	57.53	57.66	1,204	+0.42(+0.73%)
Aug 06, 2015	57.26	57.30	57.23	57.24	1,905	+0.40(+0.70%)
Aug 05, 2015	56.78	56.85	56.69	56.84	1,914	+1.81(+3.29%)
Aug 04, 2015	54.91	55.03	54.91	55.03	4,106	-0.23(-0.42%)
Aug 03, 2015	55.07	55.26	54.98	55.26	2,113	-0.39(-0.70%)
Jul 31, 2015	55.95	55.95	55.65	55.65	1,142	+0.29(+0.52%)
Jul 30, 2015	55.36	55.36	55.36	55.36	712	+0.90(+1.66%)
Jul 29, 2015	54.02	54.46	54.02	54.46	2,089	+0.93(+1.73%)
Jul 28, 2015	53.25	53.53	53.24	53.53	3,982	-0.47(-0.86%)
Jul 27, 2015	54.03	54.03	53.73	54.00	1,565	+0.07(+0.13%)
Jul 24, 2015	54.07	54.07	53.82	53.93	789	-1.21(-2.19%)
Jul 23, 2015	55.21	55.24	55.05	55.14	3,624	-0.59(-1.07%)
Jul 22, 2015	55.83	55.83	55.64	55.73	992	+0.51(+0.91%)
Jul 21, 2015	55.19	55.41	55.02	55.23	5,860	-0.89(-1.58%)
Jul 20, 2015	56.00	56.23	56.00	56.12	2,187	-0.00(-0.01%)
Jul 17, 2015	56.15	56.15	56.12	56.12	2,709	-0.12(-0.20%)
Jul 16, 2015	56.23	56.23	56.23	56.23	670	+0.03(+0.06%)
Jul 15, 2015	56.24	56.24	56.20	56.20	1,497	-0.77(-1.35%)
Jul 14, 2015	56.86	56.97	56.63	56.97	1,367	+0.82(+1.46%)
Jul 13, 2015	56.14	56.16	56.12	56.15	7,900	+0.45(+0.82%)
Jul 10, 2015	55.59	55.74	55.56	55.70	4,225	+0.37(+0.66%)
Jul 09, 2015	55.57	55.64	55.33	55.33	3,040	+0.11(+0.20%)
Jul 08, 2015	55.61	55.62	54.89	55.22	4,149	-1.83(-3.21%)
Jul 07, 2015	56.74	57.05	56.55	57.05	1,915	-0.89(-1.54%)
Jul 02, 2015		57.94	57.94	57.94	312	+0.21(+0.36%)
Jul 01, 2015	57.99	57.99	57.73	57.73	2,386	+0.11(+0.19%)
Jun 30, 2015	57.69	57.76	57.60	57.62	1,733	+0.08(+0.14%)
Jun 29, 2015	57.58	57.58	57.48	57.54	805	-0.34(-0.59%)
Jun 26, 2015	57.88	57.88	57.88	57.88	639	-0.38(-0.65%)
Jun 25, 2015	58.48	58.48	58.26	58.26	1,884	-0.02(-0.04%)
Jun 24, 2015	58.45	58.45	58.28	58.28	1,103	-0.05(-0.08%)
Jun 23, 2015	58.06	58.33	58.06	58.33	2,087	-0.04(-0.07%)
Jun 22, 2015	58.37	58.37	58.37	58.37	537	+0.48(+0.83%)
Jun 19, 2015	57.81	57.89	57.81	57.89	1,020	+0.67(+1.18%)
Jun 18, 2015	57.21	57.29	57.21	57.22	1,074	-0.26(-0.46%)
Jun 17, 2015	57.20	57.60	56.69	57.48	18,575	-0.17(-0.29%)
Jun 15, 2015		57.65	57.65	57.65	1,128	+0.05(+0.09%)
Jun 12, 2015	57.55	57.65	57.55	57.60	1,135	-0.80(-1.36%)
Jun 11, 2015	58.43	58.56	58.37	58.40	3,434	+0.74(+1.27%)
Jun 10, 2015	57.66	57.66	57.66	57.66	370	+0.92(+1.62%)
Jun 09, 2015	56.73	56.79	56.55	56.74	2,957	-0.07(-0.12%)
Jun 08, 2015	56.59	56.81	56.59	56.81	479	-0.21(-0.37%)
Jun 05, 2015	57.06	57.11	57.01	57.02	1,564	-0.63(-1.09%)
Jun 04, 2015	57.75	57.84	57.65	57.65	2,981	-0.43(-0.73%)
Jun 03, 2015	58.08	58.08	58.08	58.08	538	+0.83(+1.45%)
Jun 02, 2015	57.25	57.43	57.24	57.25	6,833	-0.85(-1.47%)
Jun 01, 2015	58.18	58.25	58.10	58.10	3,472	-0.13(-0.22%)
May 29, 2015	58.49	58.49	58.23	58.23	2,236	-0.52(-0.89%)
May 28, 2015	58.69	58.79	58.59	58.75	12,738	-0.86(-1.44%)
May 27, 2015	59.58	59.61	59.55	59.61	1,497	-0.29(-0.48%)
May 26, 2015	59.92	59.92	59.60	59.90	4,832	-0.38(-0.63%)
May 22, 2015		60.28	60.28	60.28	0	+1.11(+1.88%)
May 21, 2015	59.17	59.17	59.17	59.17	1,906	-0.46(-0.77%)
May 19, 2015		59.63	59.63	59.63	485	-0.25(-0.42%)
May 18, 2015	59.77	59.89	59.73	59.88	1,042	+1.16(+1.98%)
May 15, 2015	58.74	58.74	58.65	58.72	1,255	-0.80(-1.34%)
May 14, 2015	59.52	59.52	59.52	59.52	453	+0.22(+0.36%)
May 13, 2015	59.31	59.36	59.13	59.30	2,460	+0.52(+0.88%)
May 12, 2015	58.89	58.95	58.78	58.78	1,806	-0.05(-0.08%)
May 11, 2015	59.17	59.17	58.83	58.83	1,029	-1.52(-2.52%)
May 08, 2015	60.43	60.58	60.30	60.35	5,561	-1.02(-1.67%)
May 07, 2015	61.54	61.55	61.38	61.38	1,435	-0.52(-0.85%)
May 05, 2015		61.90	61.90	61.90	429	-0.91(-1.45%)
May 04, 2015	62.81	62.81	62.81	62.81	832	+0.69(+1.11%)
Apr 29, 2015		62.12	62.12	62.12	283	-0.57(-0.90%)
Apr 28, 2015	62.47	62.88	62.47	62.69	1,520	+0.82(+1.32%)
Apr 27, 2015	61.75	61.87	61.75	61.87	754	+0.51(+0.83%)
Apr 24, 2015	61.36	61.36	61.36	61.36	574	+1.61(+2.69%)
Apr 22, 2015		59.75	59.75	59.75	321	-0.14(-0.23%)
Apr 21, 2015	59.64	59.89	59.62	59.89	1,706	-0.16(-0.27%)
Apr 20, 2015	60.06	60.13	59.81	60.05	2,195	-0.42(-0.69%)
Apr 17, 2015	60.45	60.47	60.45	60.47	912	+0.67(+1.13%)
Apr 16, 2015	59.73	59.80	59.73	59.80	1,227	+0.75(+1.26%)
Apr 15, 2015	58.94	59.12	58.94	59.05	1,597	+0.18(+0.31%)
Apr 14, 2015	58.83	58.87	58.83	58.87	5,835	+0.75(+1.28%)
Apr 13, 2015	58.20	58.25	58.00	58.12	2,764	-0.31(-0.53%)
Apr 10, 2015	58.58	58.63	58.43	58.43	1,618	-0.43(-0.73%)
Apr 09, 2015	58.68	58.86	58.68	58.86	913	+0.18(+0.31%)
Apr 08, 2015	58.89	58.93	58.68	58.68	1,864	-0.21(-0.36%)
Apr 07, 2015	58.78	59.00	58.75	58.89	1,690	+0.52(+0.89%)
Apr 06, 2015	58.34	58.48	58.34	58.37	696	+0.00(+0.00%)
Apr 02, 2015		58.37	58.37	58.37	0	+0.86(+1.50%)
Apr 01, 2015	57.24	57.51	57.24	57.51	2,005	-0.66(-1.13%)
Mar 31, 2015	58.12	58.17	57.98	58.17	6,546	-0.49(-0.84%)
Mar 30, 2015	58.80	58.81	58.66	58.66	1,734	-0.30(-0.51%)
Mar 27, 2015	58.85	59.07	58.85	58.97	7,529	-2.63(-4.28%)
Mar 26, 2015	61.56	61.60	60.76	61.60	783	+0.45(+0.74%)
Mar 25, 2015	61.51	61.51	61.07	61.15	1,307	+0.54(+0.89%)
Mar 23, 2015		60.61	60.61	60.61	611	+1.33(+2.24%)
Mar 20, 2015	59.00	59.49	59.00	59.28	2,029	-0.02(-0.03%)
Mar 19, 2015	58.98	59.30	58.98	59.30	999	+0.11(+0.19%)
Mar 18, 2015	59.19	59.19	59.19	59.19	540	-0.65(-1.09%)
Mar 17, 2015	59.72	59.84	59.49	59.84	2,044	-0.30(-0.50%)
Mar 16, 2015	60.05	60.14	59.88	60.14	2,985	-0.04(-0.07%)
Mar 13, 2015	60.18	60.18	60.18	60.18	12,770	-0.16(-0.27%)
Mar 12, 2015	60.72	60.92	60.34	60.34	14,309	-0.53(-0.87%)
Mar 11, 2015	60.43	60.87	60.43	60.87	662	+0.24(+0.40%)
Mar 10, 2015	60.73	60.77	60.63	60.63	1,177	-0.36(-0.60%)
Mar 06, 2015		60.99	60.99	60.99	321	-0.29(-0.47%)
Mar 05, 2015	61.65	61.65	61.27	61.28	913	+0.02(+0.02%)
Mar 04, 2015	60.95	61.27	60.95	61.27	3,641	-0.27(-0.43%)
Mar 03, 2015		61.66	61.53	61.53	543	-0.13(-0.21%)
Mar 02, 2015	61.64	61.66	61.64	61.66	825	+0.04(+0.06%)
Feb 27, 2015	61.72	61.72	61.35	61.62	4,452	+0.22(+0.36%)
Feb 26, 2015	61.55	61.55	61.40	61.40	3,196	+0.05(+0.09%)
Feb 25, 2015	61.35	61.41	61.30	61.34	990	-0.02(-0.02%)
Feb 24, 2015	61.29	61.36	61.21	61.36	1,526	+0.62(+1.02%)
Feb 23, 2015	60.76	60.76	60.71	60.74	1,951	-0.16(-0.26%)
Feb 20, 2015	60.94	60.94	60.68	60.90	17,980	-0.17(-0.28%)
Feb 19, 2015	61.16	61.16	61.07	61.07	914	+0.40(+0.66%)
Feb 18, 2015	60.73	60.74	60.67	60.67	1,443	+0.34(+0.56%)
Feb 17, 2015	60.06	60.33	60.06	60.33	6,915	+1.23(+2.09%)
Feb 13, 2015		59.09	59.09	59.09	0	+0.98(+1.70%)
Feb 12, 2015	57.66	58.11	57.66	58.11	2,128	-1.48(-2.48%)
Feb 11, 2015	59.63	59.63	59.20	59.59	1,358	-0.01(-0.02%)
Feb 10, 2015	59.30	59.74	59.16	59.60	3,391	+1.11(+1.89%)
Feb 09, 2015	58.58	58.58	58.48	58.49	1,169	+0.17(+0.29%)
Feb 06, 2015	58.33	58.63	57.90	58.33	1,714	-0.67(-1.14%)
Feb 05, 2015	58.33	59.00	58.33	59.00	18,631	+0.83(+1.43%)
Feb 04, 2015	58.03	58.31	58.00	58.17	1,509	+1.11(+1.95%)
Feb 03, 2015	56.92	57.06	56.67	57.06	3,417	+0.95(+1.69%)

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.