Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	49.96	49.96	49.96	49.96	389	+0.36(+0.73%)
Aug 30, 2016	49.88	49.89	49.60	49.60	687	-0.33(-0.66%)
Aug 29, 2016	49.93	49.93	49.93	49.93	481	-0.29(-0.58%)
Aug 26, 2016	50.21	50.26	50.21	50.22	871	+0.18(+0.36%)
Aug 25, 2016	49.84	50.04	49.84	50.04	495	+0.06(+0.12%)
Aug 23, 2016		49.98	49.98	49.98	93	-0.15(-0.30%)
Aug 22, 2016	50.35	50.35	50.13	50.13	608	+0.01(+0.01%)
Aug 19, 2016	50.12	50.12	50.12	50.12	759	+1.12(+2.30%)
Aug 18, 2016	49.00	49.00	49.00	49.00	272	-0.29(-0.59%)
Aug 17, 2016	49.32	49.32	49.29	49.29	366	+1.19(+2.47%)
Aug 16, 2016	48.38	48.38	48.10	48.10	1,007	-0.91(-1.86%)
Aug 11, 2016		49.01	49.01	49.01	124	+0.65(+1.34%)
Aug 10, 2016	48.36	48.36	48.36	48.36	174	-0.44(-0.90%)
Aug 09, 2016	48.81	48.81	48.79	48.80	1,076	+1.06(+2.22%)
Aug 08, 2016	47.74	47.74	47.74	47.74	884	+0.41(+0.87%)
Aug 05, 2016	47.33	47.33	47.33	47.33	262	+0.25(+0.53%)
Aug 04, 2016	46.91	47.08	46.91	47.08	574	+1.40(+3.06%)
Aug 03, 2016	45.51	45.75	45.51	45.68	1,768	+0.32(+0.71%)
Aug 02, 2016	45.50	45.84	45.20	45.36	5,523	-0.62(-1.36%)
Aug 01, 2016	45.91	46.11	45.89	45.98	1,261	-0.32(-0.68%)
Jul 29, 2016	46.49	46.49	46.30	46.30	427	+0.14(+0.31%)
Jul 28, 2016	46.22	46.22	46.16	46.16	491	-0.12(-0.26%)
Jul 27, 2016	46.16	46.29	46.05	46.28	1,047	-0.13(-0.28%)
Jul 26, 2016	46.39	46.41	46.35	46.41	1,050	-0.30(-0.64%)
Jul 25, 2016	46.66	46.71	46.66	46.71	1,758	-0.47(-1.00%)
Jul 22, 2016	47.19	47.34	47.18	47.18	1,668	+0.43(+0.92%)
Jul 21, 2016	46.89	47.32	46.73	46.75	1,792	-0.69(-1.45%)
Jul 20, 2016	47.47	47.51	47.36	47.44	1,756	-0.29(-0.62%)
Jul 19, 2016	48.22	48.22	47.69	47.73	3,006	-0.44(-0.92%)
Jul 18, 2016	48.17	48.17	48.17	48.17	333	+0.34(+0.72%)
Jul 15, 2016	47.83	47.83	47.83	47.83	480	+0.03(+0.06%)
Jul 14, 2016	47.20	47.84	47.20	47.80	2,433	+0.23(+0.48%)
Jul 13, 2016	47.55	47.65	47.51	47.57	2,660	+0.07(+0.14%)
Jul 12, 2016	47.88	47.88	47.10	47.50	4,706	-0.21(-0.43%)
Jul 11, 2016	47.50	47.94	47.35	47.71	3,005	+1.14(+2.45%)
Jul 08, 2016		46.57	45.86	46.57	5,378	+0.86(+1.88%)
Jul 07, 2016	45.70	46.03	45.70	45.71	2,260	+0.07(+0.15%)
Jul 05, 2016	46.24	46.24	45.64	45.64	785	+0.71(+1.59%)
Jul 01, 2016		44.93	44.93	44.93	0	+0.35(+0.79%)
Jun 30, 2016	44.73	44.79	44.58	44.58	2,535	-0.16(-0.36%)
Jun 29, 2016	44.77	44.83	44.71	44.74	2,206	+1.32(+3.04%)
Jun 28, 2016	43.66	43.70	43.34	43.42	8,242	+0.50(+1.16%)
Jun 27, 2016	43.28	43.28	42.92	42.92	7,100	-0.91(-2.08%)
Jun 24, 2016	43.22	44.38	43.22	43.83	4,651	-1.70(-3.74%)
Jun 23, 2016	45.35	45.59	45.30	45.53	3,651	+1.09(+2.45%)
Jun 22, 2016	44.60	44.60	44.43	44.45	2,897	-0.63(-1.41%)
Jun 21, 2016	45.04	45.40	45.04	45.08	4,376	-0.41(-0.91%)
Jun 20, 2016	45.46	45.57	45.34	45.49	3,256	+1.52(+3.47%)
Jun 17, 2016	43.66	44.09	43.55	43.97	7,382	+0.24(+0.55%)
Jun 16, 2016	43.89	43.96	43.73	43.73	1,167	-0.89(-1.99%)
Jun 15, 2016	44.55	44.66	44.44	44.62	5,122	+0.10(+0.24%)
Jun 14, 2016	44.58	44.58	44.24	44.52	11,929	+0.09(+0.21%)
Jun 13, 2016	44.61	44.61	44.36	44.42	2,765	-0.77(-1.70%)
Jun 10, 2016	45.80	45.80	45.08	45.19	4,443	-0.51(-1.11%)
Jun 09, 2016	46.08	46.08	45.65	45.70	1,234	-0.64(-1.39%)
Jun 08, 2016	46.60	46.60	46.15	46.34	3,052	-0.78(-1.66%)
Jun 07, 2016	47.15	47.77	47.12	47.12	10,674	+0.28(+0.60%)
Jun 03, 2016		46.84	46.84	46.84	208	-0.02(-0.05%)
Jun 02, 2016	46.84	46.87	46.68	46.87	518	-0.66(-1.38%)
Jun 01, 2016	47.56	47.75	47.52	47.52	2,232	-0.12(-0.25%)
May 31, 2016	47.78	47.78	47.64	47.64	709	+0.74(+1.58%)
May 27, 2016		46.90	46.90	46.90	0	+0.22(+0.47%)
May 26, 2016	46.60	46.68	46.60	46.68	1,473	-0.56(-1.19%)
May 25, 2016	46.80	47.24	46.80	47.24	3,211	+0.62(+1.34%)
May 24, 2016	46.24	46.62	45.77	46.62	7,144	+0.31(+0.67%)
May 23, 2016	46.08	46.30	46.08	46.30	560	+0.40(+0.88%)
May 20, 2016	45.75	45.90	45.75	45.90	2,890	+0.21(+0.46%)
May 19, 2016	46.58	46.88	45.62	45.69	5,919	-1.48(-3.14%)
May 18, 2016	47.30	47.70	46.97	47.17	3,801	+0.54(+1.15%)
May 17, 2016	47.13	47.59	46.63	46.63	5,077	-1.07(-2.24%)
May 16, 2016	47.00	47.70	46.91	47.70	3,201	+1.06(+2.28%)
May 13, 2016	46.64	46.64	46.64	46.64	695	-1.41(-2.94%)
May 12, 2016	47.85	48.05	47.58	48.05	1,793	-0.38(-0.79%)
May 11, 2016	47.99	48.75	47.99	48.44	3,439	-2.11(-4.17%)
May 10, 2016	49.49	50.55	49.46	50.55	1,724	-2.32(-4.38%)
May 09, 2016	52.87	52.87	52.87	52.87	206	+0.49(+0.93%)
May 06, 2016	52.38	52.38	52.38	52.38	201	-0.43(-0.81%)
May 03, 2016		52.81	52.81	52.81	401	-0.50(-0.94%)
May 02, 2016	53.25	53.31	52.75	53.31	780	+1.51(+2.92%)
Apr 29, 2016	54.36	54.36	51.79	51.80	2,015	-0.50(-0.96%)
Apr 28, 2016	53.14	53.14	52.30	52.30	1,103	-2.77(-5.03%)
Apr 27, 2016	54.67	55.07	54.67	55.07	1,068	+0.35(+0.64%)
Apr 22, 2016		54.72	54.72	54.72	47	+0.07(+0.13%)
Apr 21, 2016	54.83	54.83	54.65	54.65	988	+1.64(+3.09%)
Apr 19, 2016		53.01	53.01	53.01	84	+2.59(+5.14%)
Apr 18, 2016	52.38	52.38	50.42	50.42	3,213	-2.85(-5.35%)
Apr 15, 2016	53.32	53.66	53.27	53.27	854	+0.45(+0.85%)
Apr 13, 2016		52.82	52.82	52.82	341	+1.27(+2.45%)
Apr 12, 2016	51.59	51.59	50.99	51.55	1,527	+0.81(+1.61%)
Apr 11, 2016	50.34	50.74	50.01	50.74	2,135	+0.89(+1.79%)
Apr 08, 2016	49.85	49.85	49.85	49.85	814	+1.36(+2.80%)
Apr 07, 2016	48.33	48.49	48.21	48.49	1,460	+0.22(+0.46%)
Apr 06, 2016	47.94	48.27	47.44	48.27	1,430	+0.15(+0.31%)
Apr 05, 2016	48.35	48.70	48.00	48.12	1,941	-1.18(-2.39%)
Apr 01, 2016		49.30	49.30	49.30	350	-1.46(-2.88%)
Mar 31, 2016	51.29	51.29	50.53	50.76	764	-0.64(-1.25%)
Mar 30, 2016	51.55	51.55	51.20	51.40	1,131	-1.50(-2.84%)
Mar 29, 2016	52.48	52.90	52.48	52.90	2,010	+0.80(+1.54%)
Mar 28, 2016	53.35	53.35	52.10	52.10	958	+0.73(+1.42%)
Mar 24, 2016		51.37	51.37	51.37	0	-2.52(-4.68%)
Mar 23, 2016	53.78	53.89	53.78	53.89	649	-0.90(-1.64%)
Mar 22, 2016	55.04	55.04	54.79	54.79	778	-0.51(-0.92%)
Mar 21, 2016	55.26	55.30	55.26	55.30	667	+1.16(+2.14%)
Mar 17, 2016		54.14	54.14	54.14	396	+0.83(+1.55%)
Mar 16, 2016	53.32	53.32	53.32	53.32	131	-0.31(-0.59%)
Mar 15, 2016	53.85	53.85	53.63	53.63	892	-0.77(-1.42%)
Mar 11, 2016		54.40	54.40	54.40	140	+1.94(+3.70%)
Mar 10, 2016	53.11	53.11	52.46	52.46	2,774	-0.88(-1.65%)
Mar 09, 2016	53.20	53.44	53.20	53.34	1,777	-0.35(-0.65%)
Mar 08, 2016	53.18	53.69	53.18	53.69	3,560	-0.54(-1.00%)
Mar 07, 2016	54.35	54.36	54.21	54.23	1,823	+0.34(+0.63%)
Mar 04, 2016		53.98	52.39	53.89	1,740	+1.50(+2.86%)
Mar 03, 2016	52.33	52.43	52.33	52.39	1,402	+0.99(+1.92%)
Mar 02, 2016	51.44	51.44	51.20	51.40	3,891	+0.56(+1.10%)
Mar 01, 2016	50.39	50.84	50.39	50.84	3,921	+0.36(+0.72%)
Feb 29, 2016	50.52	50.52	50.42	50.48	1,357	-0.34(-0.67%)
Feb 26, 2016	51.14	51.16	50.72	50.82	4,966	-0.84(-1.62%)
Feb 25, 2016	51.48	51.66	51.31	51.66	2,391	+0.30(+0.59%)
Feb 24, 2016	50.61	51.35	50.61	51.35	2,246	-0.16(-0.31%)
Feb 23, 2016	51.72	51.79	51.51	51.51	11,111	-0.65(-1.25%)
Feb 22, 2016	52.61	52.61	52.05	52.16	9,400	+0.46(+0.89%)
Feb 19, 2016	51.69	51.74	51.69	51.70	5,225	+0.17(+0.33%)
Feb 18, 2016	52.20	52.20	51.35	51.53	4,935	+1.52(+3.04%)
Feb 17, 2016	50.06	50.22	49.82	50.01	18,992	+0.40(+0.81%)
Feb 16, 2016	49.53	49.79	49.05	49.61	6,031	+4.00(+8.77%)
Feb 12, 2016		45.61	45.61	45.61	0	-0.09(-0.20%)
Feb 11, 2016	46.05	46.05	45.46	45.70	4,347	-0.66(-1.43%)
Feb 10, 2016	46.96	46.99	46.37	46.37	3,222	-1.32(-2.78%)
Feb 09, 2016	47.38	47.86	47.24	47.69	15,796	-0.14(-0.29%)
Feb 08, 2016	48.60	48.60	47.35	47.83	5,276	-0.68(-1.40%)
Feb 05, 2016	49.27	49.29	47.98	48.51	7,127	+3.71(+8.28%)
Feb 04, 2016	44.51	44.86	44.51	44.80	2,551	+1.10(+2.52%)
Feb 03, 2016	43.50	43.76	43.25	43.70	4,511	-1.82(-4.00%)
Feb 02, 2016	45.88	45.90	45.44	45.52	13,153	-1.63(-3.46%)
Feb 01, 2016	47.20	47.20	46.88	47.15	233,948	-0.50(-1.05%)
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%)

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.