Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	44.03	44.17	44.03	44.17	411	+0.37(+0.85%)
Nov 27, 2015	43.79	43.79	43.79	43.79	174	+0.17(+0.38%)
Nov 23, 2015	43.63	43.63	43.63	43.63	126	-0.46(-1.05%)
Nov 20, 2015	44.31	44.31	44.09	44.09	994	-0.06(-0.13%)
Nov 18, 2015	43.90	44.15	44.15	44.15	1,900	+0.47(+1.07%)
Nov 17, 2015	43.90	43.90	43.68	43.68	392	+0.56(+1.29%)
Nov 13, 2015	42.92	43.13	43.13	43.13	253	-0.59(-1.36%)
Nov 10, 2015	43.63	43.72	43.72	43.72	887	+0.39(+0.89%)
Nov 09, 2015	43.34	43.34	43.34	43.34	623	-1.25(-2.81%)
Nov 05, 2015	44.60	44.59	44.59	44.59	1,520	-0.08(-0.18%)
Nov 03, 2015	44.67	44.67	44.67	44.67	57	-0.31(-0.68%)
Nov 02, 2015	46.83	48.50	44.87	44.98	2,562	+0.53(+1.19%)
Oct 29, 2015	44.15	44.45	44.15	44.45	427	-0.62(-1.37%)
Oct 23, 2015	45.04	45.07	45.07	45.07	2,787	+0.88(+1.98%)
Oct 15, 2015	44.19	44.19	44.19	44.19	2	+0.37(+0.85%)
Oct 09, 2015	44.06	43.82	43.82	43.82	633	+0.26(+0.59%)
Oct 08, 2015	43.56	43.56	43.56	43.56	126	+0.13(+0.30%)
Oct 07, 2015	43.43	43.43	43.43	43.43	314	+1.07(+2.51%)
Oct 02, 2015	42.37	42.37	42.37	42.37	1	+0.39(+0.94%)
Sep 28, 2015	44.93	41.97	41.97	41.97	380	+0.02(+0.04%)
Sep 25, 2015	41.96	41.96	41.96	41.96	253	-0.83(-1.94%)
Sep 18, 2015	43.10	43.10	42.78	42.78	5	-0.41(-0.95%)
Sep 09, 2015	43.20	43.20	43.20	43.20	29	+0.46(+1.07%)
Sep 03, 2015	42.74	42.74	42.74	42.74	126	+0.96(+2.30%)
Sep 01, 2015	41.77	41.77	41.77	41.77	106	-1.71(-3.93%)
Aug 28, 2015	43.49	43.49	43.49	43.49	126	+0.69(+1.61%)
Aug 26, 2015	42.80	42.80	42.80	42.80	1,013	-1.10(-2.51%)
Aug 21, 2015	43.90	43.90	43.90	43.90	1	-1.76(-3.86%)
Aug 18, 2015	45.66	45.66	45.66	45.66	22	-0.66(-1.42%)
Aug 17, 2015	46.32	46.32	46.32	46.32	126	+0.30(+0.65%)
Aug 14, 2015	45.96	46.09	45.96	46.02	1,192	+0.01(+0.02%)
Aug 13, 2015	46.01	46.01	46.01	46.01	131	-0.70(-1.50%)
Aug 05, 2015	46.71	46.71	46.71	46.71	81	+0.29(+0.63%)
Aug 04, 2015	47.22	47.23	46.42	46.42	1,056	+0.06(+0.14%)
Aug 03, 2015	46.58	46.60	46.32	46.36	811	-0.27(-0.58%)
Jul 31, 2015	46.63	46.63	46.63	46.63	155	+1.14(+2.52%)
Jul 27, 2015	45.52	45.48	45.48	45.48	380	+0.08(+0.17%)
Jul 24, 2015	45.89	45.89	45.26	45.40	11,938	-0.17(-0.38%)
Jul 02, 2015	45.58	45.58	45.58	45.58	126	-0.12(-0.26%)
Jun 29, 2015	46.75	46.75	45.70	45.70	36	-1.06(-2.26%)
Jun 24, 2015	46.72	46.82	46.72	46.75	29	+2.34(+5.27%)
Jun 19, 2015	44.41	44.41	44.41	44.41	253	-1.69(-3.67%)
Jun 17, 2015	46.11	46.11	46.11	46.11	515	-0.25(-0.54%)
Jun 12, 2015	46.35	46.35	46.35	46.35	257	-0.35(-0.75%)
Jun 11, 2015	46.70	46.70	46.70	46.70	128	+0.16(+0.35%)
Jun 10, 2015	46.52	46.54	46.52	46.54	831	+0.67(+1.47%)
Jun 08, 2015	45.87	45.87	45.87	45.87	257	-0.98(-2.09%)
Jun 02, 2015	46.84	46.84	46.84	46.84	41	+0.36(+0.77%)
May 29, 2015	46.49	46.49	46.49	46.49	1,934	-0.67(-1.41%)
May 28, 2015	47.15	47.15	47.15	47.15	221	-0.06(-0.12%)
May 27, 2015	47.21	47.21	47.21	47.21	193	+0.34(+0.72%)
May 26, 2015	46.87	46.87	46.87	46.87	131	-0.76(-1.60%)
May 21, 2015	47.78	47.63	47.63	47.63	2,321	+0.02(+0.05%)
May 19, 2015	47.60	47.61	47.61	47.61	644	-0.14(-0.29%)
May 18, 2015	47.56	47.75	47.56	47.75	753	-0.31(-0.64%)
May 15, 2015	48.06	48.07	48.06	48.06	536	+0.60(+1.26%)
May 13, 2015	47.46	47.46	47.46	47.46	104	+0.31(+0.66%)
May 11, 2015	47.25	47.25	47.15	47.15	79	-0.26(-0.56%)
May 08, 2015	47.37	47.42	47.37	47.42	791	+0.94(+2.02%)
May 05, 2015	46.48	46.48	46.48	46.48	33	-0.47(-1.01%)
May 01, 2015	46.95	46.95	46.95	46.95	386	-0.01(-0.02%)
Apr 30, 2015	46.33	46.96	46.33	46.96	437	-0.35(-0.75%)
Apr 29, 2015	47.26	47.32	47.26	47.32	4,037	-0.09(-0.20%)
Apr 28, 2015	47.40	47.41	47.40	47.41	794	-0.03(-0.07%)
Apr 24, 2015	47.22	47.44	47.44	47.44	1,934	+0.22(+0.48%)
Apr 23, 2015	46.99	47.22	46.99	47.22	1,163	-0.04(-0.08%)
Apr 22, 2015	47.31	47.31	47.25	47.25	1,034	+0.15(+0.31%)
Apr 21, 2015	47.11	47.11	47.11	47.11	441	-0.11(-0.23%)
Apr 15, 2015	47.16	47.22	47.16	47.22	65	+0.33(+0.71%)
Apr 08, 2015	46.88	46.88	46.88	46.88	105	+0.17(+0.37%)
Apr 07, 2015	46.97	46.98	46.71	46.71	1,749	+0.57(+1.24%)
Apr 02, 2015	46.01	46.52	46.01	46.14	27	+0.78(+1.73%)
Apr 01, 2015	45.25	45.82	45.24	45.35	1,491	-0.45(-0.98%)
Mar 31, 2015	45.80	45.80	45.80	45.80	149	-0.03(-0.07%)
Mar 30, 2015	45.73	45.84	45.73	45.84	1,598	-0.37(-0.81%)
Mar 27, 2015	45.63	46.21	45.63	46.21	389	-0.74(-1.57%)
Mar 26, 2015	45.26	46.94	45.26	46.94	27,985	+1.34(+2.94%)
Mar 23, 2015	45.60	45.60	45.60	45.60	257	+0.19(+0.41%)
Mar 20, 2015	45.53	45.53	45.42	45.42	488	+0.68(+1.53%)
Mar 19, 2015	44.73	44.73	44.73	44.73	207	+1.09(+2.50%)
Mar 13, 2015	43.64	43.64	43.64	43.64	1,160	-0.48(-1.09%)
Mar 12, 2015	44.12	44.12	44.12	44.12	145	-0.86(-1.91%)
Mar 04, 2015	44.98	44.98	44.98	44.98	50	-0.31(-0.68%)
Mar 03, 2015	45.29	45.29	45.29	45.29	162	-0.01(-0.02%)
Mar 02, 2015	45.35	45.35	45.15	45.30	846	-0.26(-0.58%)
Feb 25, 2015	45.56	45.56	45.56	45.56	139	+0.02(+0.03%)
Feb 24, 2015	45.55	45.55	45.29	45.55	1,314	+0.24(+0.53%)
Feb 23, 2015	45.30	45.31	45.30	45.31	932	-0.02(-0.03%)
Feb 20, 2015	45.04	45.32	45.04	45.32	439	+0.71(+1.60%)
Feb 17, 2015	44.60	44.61	44.61	44.61	773	+0.59(+1.34%)
Feb 10, 2015	44.02	44.02	44.02	44.02	257	-0.42(-0.94%)
Feb 05, 2015	44.46	44.46	44.44	44.44	14	+0.13(+0.30%)
Feb 04, 2015	44.13	44.31	44.12	44.31	1,767	+0.11(+0.25%)
Feb 03, 2015	44.20	44.20	44.20	44.20	174	+0.43(+0.99%)
Jan 29, 2015	43.77	43.77	43.77	43.77	128	+0.81(+1.90%)
Jan 23, 2015	42.98	42.95	42.95	42.95	773	+1.33(+3.19%)
Jan 14, 2015	41.62	41.62	41.62	41.62	322	-0.78(-1.83%)
Jan 09, 2015	42.40	42.40	42.40	42.40	386	+0.14(+0.33%)
Jan 08, 2015	42.26	42.26	42.26	42.26	242	+0.93(+2.25%)
Jan 07, 2015	41.31	41.33	41.31	41.33	773	+0.29(+0.70%)
Jan 06, 2015	41.44	41.48	41.04	41.04	2,783	-0.05(-0.11%)
Jan 05, 2015	41.63	41.63	40.51	41.09	6,465	-1.37(-3.23%)
Jan 02, 2015	42.46	42.46	42.46	42.46	322	-0.51(-1.19%)
Dec 31, 2014	42.97	42.97	42.97	42.97	128	-0.13(-0.31%)
Dec 30, 2014	42.79	43.24	42.79	43.11	5,640	-0.07(-0.16%)
Dec 29, 2014	43.00	43.18	43.00	43.18	701	-0.09(-0.20%)
Dec 24, 2014	43.26	43.26	43.26	43.26	644	+0.08(+0.18%)
Dec 22, 2014	43.18	43.18	43.18	43.18	773	+0.84(+1.99%)
Dec 17, 2014	42.29	42.34	42.29	42.34	54	+0.43(+1.02%)
Dec 15, 2014	41.91	41.91	41.91	41.91	521	-1.15(-2.67%)
Dec 11, 2014	43.06	43.06	43.06	43.06	41	-0.01(-0.02%)
Dec 10, 2014	43.21	43.31	43.07	43.07	1,765	-0.40(-0.93%)
Dec 08, 2014	43.69	43.69	43.47	43.47	121	-0.55(-1.25%)
Dec 05, 2014	44.08	44.03	44.03	44.02	685	-0.00(-0.01%)
Dec 04, 2014	44.03	44.03	44.03	44.03	327	+0.21(+0.49%)
Dec 03, 2014	43.81	43.81	43.81	43.81	297	-0.28(-0.63%)

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.