Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	44.94	44.51	44.51	44.51	195,600	-0.55(-1.22%)
Dec 30, 2015	44.92	45.50	44.87	45.06	197,220	+0.06(+0.13%)
Dec 29, 2015	44.68	45.21	43.95	45.00	351,311	+0.61(+1.37%)
Dec 28, 2015	45.36	45.47	44.25	44.39	276,883	-1.03(-2.27%)
Dec 24, 2015	45.61	45.42	45.42	45.42	150,800	-0.29(-0.63%)
Dec 23, 2015	45.71	46.25	45.21	45.71	629,619	+0.23(+0.51%)
Dec 22, 2015	44.45	45.52	44.15	45.48	382,794	+1.13(+2.55%)
Dec 21, 2015	43.60	44.35	43.37	44.35	357,816	+0.95(+2.19%)
Dec 18, 2015	42.83	43.57	42.36	43.40	1,554,145	+0.55(+1.28%)
Dec 17, 2015	43.00	43.35	42.31	42.85	804,509	-0.18(-0.42%)
Dec 16, 2015	42.75	43.20	42.03	43.03	439,469	+0.58(+1.37%)
Dec 15, 2015	42.76	43.04	42.28	42.45	351,512	+0.03(+0.07%)
Dec 14, 2015	42.36	42.99	41.96	42.42	474,834	+0.14(+0.33%)
Dec 11, 2015	42.19	42.83	42.19	42.28	354,971	-0.19(-0.45%)
Dec 10, 2015	42.67	43.34	42.28	42.47	374,170	-0.07(-0.16%)
Dec 09, 2015	43.69	44.19	42.39	42.54	493,531	-1.16(-2.65%)
Dec 08, 2015	43.66	44.14	43.42	43.70	338,415	-0.33(-0.75%)
Dec 07, 2015	43.10	44.20	42.57	44.03	354,694	+0.90(+2.09%)
Dec 04, 2015	42.50	43.34	42.41	43.13	193,500	+0.69(+1.63%)
Dec 03, 2015	43.51	43.73	42.34	42.44	198,786	-0.89(-2.05%)
Dec 02, 2015	43.77	44.01	43.25	43.33	183,074	-0.35(-0.80%)
Dec 01, 2015	44.16	44.45	43.63	43.68	198,160	-0.37(-0.84%)
Nov 30, 2015	44.34	44.72	44.01	44.05	356,830	-0.31(-0.70%)
Nov 27, 2015	44.22	44.69	44.22	44.36	123,754	+0.19(+0.43%)
Nov 25, 2015	43.91	44.17	44.17	44.17	298,500	+0.23(+0.52%)
Nov 24, 2015	42.94	44.10	42.89	43.94	329,688	+0.63(+1.45%)
Nov 23, 2015	44.18	44.30	43.17	43.31	297,100	-0.83(-1.88%)
Nov 20, 2015	43.41	44.15	43.18	44.14	273,982	+1.00(+2.32%)
Nov 19, 2015	43.45	43.88	42.91	43.14	280,602	-0.21(-0.48%)
Nov 18, 2015	43.32	43.98	42.87	43.35	381,187	-0.06(-0.14%)
Nov 17, 2015	43.39	43.78	42.78	43.41	220,990	+0.27(+0.63%)
Nov 16, 2015	42.35	43.49	42.23	43.14	271,783	+0.68(+1.60%)
Nov 13, 2015	45.68	45.68	42.06	42.46	499,154	-3.83(-8.27%)
Nov 12, 2015	43.44	46.90	43.44	46.29	515,735	+0.86(+1.89%)
Nov 11, 2015	45.83	46.06	45.15	45.43	186,102	-0.44(-0.96%)
Nov 10, 2015	45.05	45.88	44.97	45.87	188,667	+0.64(+1.41%)
Nov 09, 2015	45.65	45.68	44.92	45.23	172,135	-0.54(-1.18%)
Nov 06, 2015	45.86	46.09	45.62	45.77	124,784	-0.27(-0.59%)
Nov 05, 2015	45.74	46.21	45.27	46.04	186,062	+0.28(+0.61%)
Nov 04, 2015	46.18	46.54	45.64	45.76	216,311	-0.31(-0.67%)
Nov 03, 2015	44.74	46.45	44.65	46.07	277,224	+1.23(+2.74%)
Nov 02, 2015	44.70	45.29	44.50	44.84	180,899	+0.12(+0.27%)
Oct 30, 2015	44.32	44.85	44.05	44.72	213,817	+0.43(+0.97%)
Oct 29, 2015	44.16	44.45	43.77	44.29	146,147	-0.01(-0.02%)
Oct 28, 2015	42.50	44.32	42.47	44.30	175,443	+1.93(+4.56%)
Oct 27, 2015	43.02	43.02	41.96	42.37	490,999	-0.77(-1.78%)
Oct 26, 2015	42.52	43.46	42.37	43.14	217,539	+0.65(+1.53%)
Oct 23, 2015	42.33	42.67	41.99	42.49	207,683	+0.30(+0.71%)
Oct 22, 2015	42.09	42.68	41.88	42.19	375,428	+0.41(+0.98%)
Oct 21, 2015	42.83	43.13	41.78	41.78	175,687	-0.88(-2.06%)
Oct 20, 2015	42.65	43.35	42.62	42.66	206,360	-0.15(-0.35%)
Oct 19, 2015	42.60	43.02	42.31	42.81	387,567	+0.33(+0.78%)
Oct 16, 2015	42.43	43.05	42.43	42.48	272,210	+0.05(+0.12%)
Oct 15, 2015	42.66	42.85	41.96	42.43	379,240	-0.10(-0.24%)
Oct 14, 2015	43.54	44.08	42.51	42.53	260,469	-1.01(-2.32%)
Oct 13, 2015	43.63	44.57	43.43	43.54	441,988	-0.20(-0.46%)
Oct 12, 2015	44.00	44.34	43.63	43.74	333,075	-0.26(-0.59%)
Oct 09, 2015	44.06	44.20	43.68	44.00	267,860	+0.01(+0.02%)
Oct 08, 2015	44.19	44.47	43.97	43.99	179,785	-0.18(-0.41%)
Oct 07, 2015	44.05	44.56	43.91	44.17	315,115	+0.19(+0.43%)
Oct 06, 2015	44.46	45.17	43.96	43.98	486,791	-0.60(-1.35%)
Oct 05, 2015	43.53	44.90	43.51	44.58	536,371	+1.09(+2.51%)
Oct 02, 2015	43.39	43.53	42.92	43.49	418,130	-0.42(-0.96%)
Oct 01, 2015	44.13	44.44	43.10	43.91	330,943	-0.52(-1.17%)
Sep 30, 2015	43.17	44.52	43.17	44.43	361,819	+1.53(+3.57%)
Sep 29, 2015	43.08	43.15	42.50	42.90	795,191	-0.18(-0.42%)
Sep 28, 2015	44.79	45.06	43.03	43.08	329,441	-2.02(-4.48%)
Sep 25, 2015	45.58	45.79	44.77	45.10	215,624	+0.12(+0.27%)
Sep 24, 2015	44.20	45.24	44.05	44.98	269,106	+0.58(+1.31%)
Sep 23, 2015	44.63	44.85	44.22	44.40	334,525	-0.27(-0.60%)
Sep 22, 2015	44.35	45.15	44.11	44.67	255,067	-0.09(-0.20%)
Sep 21, 2015	45.32	45.39	44.24	44.76	416,405	-0.31(-0.69%)
Sep 18, 2015	46.21	46.51	44.93	45.07	572,868	-1.61(-3.45%)
Sep 17, 2015	47.27	47.40	46.48	46.68	269,226	-0.28(-0.60%)
Sep 16, 2015	46.43	47.54	46.37	46.96	210,819	+0.49(+1.05%)
Sep 15, 2015	46.15	46.80	46.15	46.47	178,691	+0.29(+0.63%)
Sep 14, 2015	47.26	47.29	45.90	46.18	190,391	-0.94(-1.99%)
Sep 11, 2015	45.76	47.13	45.67	47.12	231,316	+1.22(+2.66%)
Sep 10, 2015	46.15	46.96	45.77	45.90	175,420	-0.28(-0.61%)
Sep 09, 2015	47.24	47.34	46.02	46.18	182,606	-0.76(-1.62%)
Sep 08, 2015	46.47	47.23	46.07	46.94	168,837	+1.12(+2.44%)
Sep 04, 2015	46.07	45.82	45.82	45.82	189,700	-0.91(-1.95%)
Sep 03, 2015	47.29	47.49	46.59	46.73	256,477	-0.26(-0.55%)
Sep 02, 2015	47.26	47.59	46.02	46.99	308,399	+0.47(+1.01%)
Sep 01, 2015	45.91	46.99	45.79	46.52	256,327	-0.24(-0.51%)
Aug 31, 2015	48.21	48.60	46.68	46.76	248,932	-1.65(-3.41%)
Aug 28, 2015	46.42	48.69	46.42	48.41	343,993	+2.11(+4.56%)
Aug 27, 2015	45.93	46.82	45.85	46.30	233,355	+0.90(+1.98%)
Aug 26, 2015	43.97	45.66	43.41	45.40	336,646	+1.97(+4.54%)
Aug 25, 2015	44.65	44.73	43.34	43.43	275,073	-0.52(-1.18%)
Aug 24, 2015	43.47	45.14	41.40	43.95	345,098	-1.59(-3.49%)
Aug 21, 2015	45.72	45.96	45.09	45.54	332,238	-0.50(-1.09%)
Aug 20, 2015	47.48	47.48	45.97	46.04	166,921	-1.60(-3.36%)
Aug 19, 2015	48.10	48.37	47.41	47.64	193,865	-0.64(-1.33%)
Aug 18, 2015	48.63	49.27	48.14	48.28	221,598	-0.46(-0.94%)
Aug 17, 2015	48.37	48.91	48.09	48.74	292,814	+0.36(+0.74%)
Aug 14, 2015	48.24	48.88	48.12	48.38	220,850	+0.67(+1.40%)
Aug 13, 2015	47.28	49.02	47.00	47.71	473,923	+0.40(+0.85%)
Aug 12, 2015	47.22	47.58	46.58	47.31	262,685	+0.18(+0.38%)
Aug 11, 2015	47.18	48.22	47.06	47.13	280,070	-0.09(-0.19%)
Aug 10, 2015	47.77	48.65	47.20	47.22	298,586	-0.52(-1.09%)
Aug 07, 2015	48.19	48.48	47.22	47.74	278,662	-0.61(-1.26%)
Aug 06, 2015	48.06	48.98	47.93	48.35	216,767	+0.18(+0.37%)
Aug 05, 2015	47.46	48.39	47.46	48.17	233,026	+0.88(+1.86%)
Aug 04, 2015	45.88	47.31	45.88	47.29	159,951	+1.22(+2.65%)
Aug 03, 2015	46.97	47.09	45.63	46.07	197,898	-1.10(-2.33%)
Jul 31, 2015	46.36	47.47	45.41	47.17	263,985	+1.01(+2.19%)
Jul 30, 2015	46.08	46.32	45.87	46.16	122,052	-0.09(-0.19%)
Jul 29, 2015	45.88	46.61	45.88	46.25	258,820	+0.20(+0.43%)
Jul 28, 2015	44.74	46.26	44.62	46.05	277,692	+1.35(+3.02%)
Jul 27, 2015	43.82	44.79	43.57	44.70	241,552	+0.55(+1.25%)
Jul 24, 2015	44.88	45.01	43.96	44.15	326,006	+0.08(+0.18%)
Jul 23, 2015	43.83	44.18	43.83	44.07	349,097	+0.24(+0.55%)
Jul 22, 2015	42.25	43.83	42.13	43.83	369,888	+0.96(+2.24%)
Jul 21, 2015	43.25	43.74	42.85	42.87	118,648	-0.18(-0.42%)
Jul 20, 2015	42.84	43.36	42.41	43.05	234,223	+0.10(+0.23%)
Jul 17, 2015	43.90	43.93	42.84	42.95	216,898	-1.02(-2.32%)
Jul 16, 2015	44.34	44.37	43.93	43.97	282,547	-0.13(-0.29%)
Jul 15, 2015	44.29	44.38	44.01	44.10	219,509	-0.22(-0.50%)
Jul 14, 2015	43.52	44.38	43.52	44.32	493,731	+0.77(+1.77%)
Jul 13, 2015	44.25	44.25	43.27	43.55	265,549	-0.38(-0.87%)
Jul 10, 2015	44.40	44.55	43.84	43.93	174,896	-0.03(-0.07%)
Jul 09, 2015	44.77	44.77	43.88	43.96	288,618	-0.12(-0.27%)
Jul 08, 2015	44.00	44.93	43.80	44.08	697,010	-0.12(-0.27%)
Jul 07, 2015	44.99	45.06	43.98	44.20	376,311	-0.52(-1.16%)
Jul 06, 2015	44.34	45.09	43.46	44.72	382,341	+0.22(+0.49%)
Jul 02, 2015	45.00	44.50	44.50	44.50	441,400	-0.31(-0.69%)
Jul 01, 2015	45.12	45.50	44.65	44.81	400,475	-0.09(-0.20%)
Jun 30, 2015	45.19	45.28	44.69	44.90	326,177	-0.08(-0.18%)
Jun 29, 2015	45.22	45.55	44.93	44.98	285,694	-0.76(-1.66%)
Jun 26, 2015	46.06	46.33	45.38	45.74	530,274	-0.48(-1.04%)
Jun 25, 2015	46.07	46.34	45.50	46.22	143,181	+0.21(+0.46%)
Jun 24, 2015	46.39	46.48	45.86	46.01	242,282	-0.57(-1.22%)
Jun 23, 2015	46.66	46.94	46.29	46.58	210,314	-0.07(-0.15%)
Jun 22, 2015	46.72	47.01	46.21	46.65	332,046	-0.42(-0.89%)
Jun 19, 2015	47.40	47.41	46.68	47.07	515,235	-0.35(-0.74%)
Jun 18, 2015	47.00	47.78	47.00	47.42	133,272	+0.03(+0.06%)
Jun 17, 2015	47.42	47.96	47.26	47.39	173,423	+0.00(+0.00%)
Jun 16, 2015	46.25	47.66	46.25	47.39	174,547	+1.14(+2.46%)
Jun 15, 2015	45.89	46.53	45.75	46.25	524,101	-0.28(-0.60%)
Jun 12, 2015	46.42	46.99	46.28	46.53	213,412	-0.71(-1.50%)
Jun 11, 2015	47.07	47.77	47.02	47.24	218,883	+0.32(+0.68%)
Jun 10, 2015	45.18	47.36	45.09	46.92	277,032	+2.00(+4.45%)
Jun 09, 2015	44.83	45.38	44.73	44.92	335,209	-0.07(-0.16%)
Jun 08, 2015	45.15	45.49	44.97	44.99	193,529	-0.29(-0.64%)
Jun 05, 2015	45.13	45.48	44.80	45.28	248,338	-0.05(-0.11%)
Jun 04, 2015	44.81	45.45	44.71	45.33	295,453	+0.31(+0.69%)
Jun 03, 2015	45.03	45.92	44.98	45.02	170,788	+0.02(+0.04%)
Jun 02, 2015	45.00	45.49	44.64	45.00	311,669	-0.76(-1.66%)
Jun 01, 2015	46.13	46.36	45.51	45.76	235,368	-0.33(-0.72%)
May 29, 2015	45.75	46.63	45.44	46.09	383,885	-0.16(-0.35%)
May 28, 2015	46.06	46.44	46.03	46.25	236,567	-0.01(-0.02%)
May 27, 2015	46.25	46.49	45.63	46.26	354,908	+1.04(+2.30%)
May 26, 2015	46.41	46.80	45.00	45.22	368,996	-1.48(-3.17%)
May 22, 2015	45.83	46.70	46.70	46.70	324,000	+0.88(+1.92%)
May 21, 2015	44.82	46.09	44.82	45.82	414,612	+0.57(+1.26%)
May 20, 2015	45.12	45.84	45.09	45.25	344,806	+0.20(+0.44%)
May 19, 2015	45.34	45.50	44.96	45.05	250,457	-0.36(-0.79%)
May 18, 2015	43.81	46.07	43.55	45.41	739,584	+1.44(+3.27%)
May 15, 2015	43.68	44.09	43.51	43.97	225,802	+0.49(+1.13%)
May 14, 2015	42.29	43.63	40.53	43.48	976,570	-0.46(-1.05%)
May 13, 2015	44.43	44.43	43.58	43.94	392,350	-0.30(-0.68%)
May 12, 2015	44.02	44.76	43.69	44.24	381,983	-0.17(-0.38%)
May 11, 2015	45.50	45.50	44.00	44.41	301,690	-0.57(-1.27%)
May 08, 2015	44.93	45.49	44.84	44.98	92,578	+0.48(+1.08%)
May 07, 2015	44.16	44.77	43.70	44.50	205,494	+0.20(+0.45%)
May 06, 2015	44.41	44.65	43.75	44.30	200,030	+0.12(+0.27%)
May 05, 2015	44.97	45.48	43.73	44.18	244,719	-0.98(-2.17%)
May 04, 2015	43.79	45.21	43.75	45.16	186,850	+1.42(+3.25%)
May 01, 2015	44.08	44.73	43.54	43.74	257,544	-0.02(-0.05%)
Apr 30, 2015	43.75	44.20	43.42	43.76	332,629	-0.18(-0.41%)
Apr 29, 2015	44.06	44.42	43.65	43.94	362,253	-0.31(-0.70%)
Apr 28, 2015	44.31	45.00	44.04	44.25	283,347	-0.23(-0.52%)
Apr 27, 2015	44.93	45.17	44.20	44.48	215,511	-0.40(-0.89%)
Apr 24, 2015	45.45	45.55	44.70	44.88	141,130	-0.61(-1.34%)
Apr 23, 2015	44.43	46.55	44.43	45.49	421,427	+0.84(+1.88%)
Apr 22, 2015	43.86	44.76	43.44	44.65	155,141	+0.77(+1.75%)
Apr 21, 2015	44.14	44.36	43.26	43.88	344,975	-0.09(-0.20%)
Apr 20, 2015	44.35	44.77	43.86	43.97	384,724	+0.02(+0.05%)
Apr 17, 2015	43.68	44.17	43.35	43.95	709,847	-0.01(-0.02%)
Apr 16, 2015	44.67	45.00	43.85	43.96	563,957	-0.84(-1.87%)
Apr 15, 2015	45.00	45.51	44.49	44.80	875,568	+0.92(+2.10%)
Apr 14, 2015	44.42	44.42	43.58	43.88	317,132	-0.63(-1.42%)
Apr 13, 2015	44.04	44.56	44.00	44.51	121,426	+0.34(+0.77%)
Apr 10, 2015	43.82	44.84	43.82	44.17	124,486	+0.43(+0.98%)
Apr 09, 2015	44.08	44.57	43.53	43.74	122,165	-0.43(-0.97%)
Apr 08, 2015	44.18	44.50	43.94	44.17	133,165	+0.24(+0.55%)
Apr 07, 2015	43.16	43.94	43.08	43.93	200,794	+0.55(+1.27%)
Apr 06, 2015	42.80	44.35	42.80	43.38	319,774	+0.12(+0.28%)
Apr 02, 2015	43.28	43.26	43.26	43.26	566,900	-0.27(-0.62%)
Apr 01, 2015	42.76	43.57	42.38	43.53	250,314	+0.71(+1.66%)
Mar 31, 2015	41.81	43.51	41.60	42.82	344,652	+0.83(+1.98%)
Mar 30, 2015	42.13	42.77	41.72	41.99	561,747	+0.05(+0.12%)
Mar 27, 2015	42.00	42.62	41.76	41.94	199,951	+0.01(+0.02%)
Mar 26, 2015	40.65	42.26	40.50	41.93	258,651	+0.82(+1.99%)
Mar 25, 2015	42.04	42.57	41.05	41.11	348,590	-1.38(-3.25%)
Mar 24, 2015	42.72	43.31	42.39	42.49	237,053	-0.26(-0.61%)
Mar 23, 2015	43.91	44.38	42.33	42.75	636,758	-1.21(-2.75%)
Mar 20, 2015	43.29	44.34	43.29	43.96	949,926	+0.82(+1.90%)
Mar 19, 2015	42.15	43.39	42.15	43.14	185,716	+0.72(+1.70%)
Mar 18, 2015	41.51	43.00	41.35	42.42	243,514	+0.94(+2.27%)
Mar 17, 2015	42.00	42.35	41.27	41.48	335,886	-0.52(-1.24%)
Mar 16, 2015	39.98	42.08	39.88	42.00	362,008	+1.85(+4.61%)
Mar 13, 2015	40.58	40.85	39.75	40.15	514,732	-0.27(-0.67%)
Mar 12, 2015	39.56	41.33	39.51	40.42	485,826	-0.06(-0.15%)
Mar 11, 2015	39.20	41.00	39.20	40.48	1,026,407	+1.13(+2.87%)
Mar 10, 2015	39.03	39.53	38.51	39.35	876,664	-0.21(-0.53%)
Mar 09, 2015	41.00	41.00	39.43	39.56	961,913	-1.45(-3.54%)
Mar 06, 2015	42.50	42.59	39.33	41.01	1,247,853	-1.58(-3.71%)
Mar 05, 2015	43.18	43.49	42.51	42.59	624,347	-0.89(-2.05%)
Mar 04, 2015	43.75	43.90	42.92	43.48	297,769	+0.48(+1.12%)
Mar 03, 2015	42.90	43.63	42.80	43.00	429,620	+0.07(+0.16%)
Mar 02, 2015	43.66	44.44	42.59	42.93	763,122	-0.73(-1.67%)
Feb 27, 2015	44.11	44.49	43.14	43.66	686,372	-0.79(-1.78%)
Feb 26, 2015	44.80	45.00	44.06	44.45	476,750	-0.06(-0.13%)
Feb 25, 2015	44.75	45.00	44.27	44.51	682,337	-0.47(-1.04%)
Feb 24, 2015	44.51	45.24	43.59	44.98	414,982	+0.16(+0.36%)
Feb 23, 2015	45.05	45.64	44.49	44.82	332,798	-0.82(-1.80%)
Feb 20, 2015	43.75	45.72	43.44	45.64	291,547	+1.76(+4.01%)
Feb 19, 2015	44.50	45.16	43.80	43.88	651,474	-1.12(-2.49%)
Feb 18, 2015	43.42	46.56	43.07	45.00	1,283,917	+1.74(+4.02%)
Feb 17, 2015	40.15	43.34	39.60	43.26	779,815	+2.24(+5.46%)
Feb 13, 2015	43.28	41.02	41.02	41.02	1,837,000	-1.98(-4.60%)
Feb 12, 2015	42.50	43.37	42.05	43.00	1,752,986	+1.56(+3.76%)
Feb 11, 2015	39.75	42.50	39.50	41.44	2,108,118	+2.14(+5.45%)
Feb 10, 2015	37.02	41.06	37.00	39.30	2,201,162	+1.91(+5.11%)
Feb 09, 2015	38.48	38.48	36.98	37.39	2,168,383	-0.33(-0.87%)
Feb 06, 2015	38.00	38.55	37.72	37.72	917,787	-0.45(-1.18%)
Feb 05, 2015	38.23	38.81	37.66	38.17	388,348	+0.08(+0.21%)
Feb 04, 2015	37.50	38.42	37.24	38.09	834,511	+0.95(+2.56%)
Feb 03, 2015	35.12	37.50	35.00	37.14	671,246	+2.14(+6.11%)
Feb 02, 2015	34.00	35.80	33.99	35.00	272,717	+0.97(+2.85%)
Jan 30, 2015	34.60	34.60	34.60	34.03	688,700	-0.23(-0.67%)

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.