Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2016		44.62	44.62	44.62	0	-0.54(-1.19%)
Apr 06, 2016	44.69	45.18	44.69	45.16	54,383	+0.49(+1.10%)
Apr 05, 2016	44.82	44.87	44.63	44.67	63,059	-0.43(-0.95%)
Apr 04, 2016	45.30	45.30	45.05	45.10	94,370	-0.19(-0.41%)
Apr 01, 2016	44.67	45.32	44.66	45.28	136,868	+0.43(+0.95%)
Mar 31, 2016	44.91	44.99	44.80	44.85	98,630	-0.06(-0.12%)
Mar 30, 2016	44.99	45.07	44.85	44.91	36,122	+0.13(+0.29%)
Mar 29, 2016	44.21	44.79	44.21	44.78	76,207	+0.50(+1.13%)
Mar 28, 2016	44.22	44.38	44.15	44.28	68,675	+0.16(+0.36%)
Mar 24, 2016		44.12	44.12	44.12	0	-0.08(-0.19%)
Mar 23, 2016	44.35	44.35	44.18	44.20	52,087	-0.15(-0.33%)
Mar 22, 2016	44.14	44.45	44.14	44.35	87,168	+0.05(+0.10%)
Mar 21, 2016	44.29	44.36	44.16	44.31	32,941	+0.02(+0.04%)
Mar 18, 2016	44.32	44.43	44.14	44.29	93,319	+0.15(+0.34%)
Mar 17, 2016	43.97	44.20	43.83	44.14	123,216	+0.12(+0.27%)
Mar 16, 2016	43.65	44.09	43.62	44.02	62,923	+0.26(+0.59%)
Mar 15, 2016	43.60	43.78	43.57	43.76	80,557	-0.05(-0.11%)
Mar 14, 2016	43.62	43.91	43.62	43.81	96,941	+0.00(+0.00%)
Mar 11, 2016	43.44	43.82	43.43	43.81	66,578	+0.67(+1.55%)
Mar 10, 2016	43.17	43.42	42.77	43.14	146,405	+0.07(+0.17%)
Mar 09, 2016	43.03	43.06	42.88	43.06	58,446	+0.19(+0.43%)
Mar 08, 2016	42.91	43.16	42.81	42.88	75,560	-0.26(-0.60%)
Mar 07, 2016	43.17	43.28	42.93	43.14	159,089	-0.20(-0.47%)
Mar 04, 2016	43.37	43.49	43.15	43.34	221,469	-0.01(-0.02%)
Mar 03, 2016	43.17	43.36	42.93	43.35	114,689	+0.10(+0.24%)
Mar 02, 2016	43.15	43.25	42.97	43.25	494,521	+0.04(+0.09%)
Mar 01, 2016	42.57	43.21	42.51	43.21	1,246,217	+0.93(+2.19%)
Feb 29, 2016	42.60	42.83	42.28	42.28	69,208	-0.35(-0.83%)
Feb 26, 2016	42.85	42.90	42.60	42.64	140,103	-0.09(-0.22%)
Feb 25, 2016	42.30	42.73	42.19	42.73	86,473	+0.57(+1.34%)
Feb 24, 2016	41.64	42.21	41.39	42.16	84,014	+0.20(+0.49%)
Feb 23, 2016	42.14	42.24	41.87	41.96	165,856	-0.26(-0.62%)
Feb 22, 2016	42.02	42.27	42.02	42.22	461,192	+0.55(+1.31%)
Feb 19, 2016	41.35	41.69	41.19	41.67	149,038	+0.23(+0.56%)
Feb 18, 2016	41.78	41.78	41.40	41.44	184,461	-0.25(-0.60%)
Feb 17, 2016	41.30	41.76	41.28	41.69	73,014	+0.67(+1.63%)
Feb 16, 2016	40.78	41.02	40.51	41.02	64,720	+0.78(+1.94%)
Feb 12, 2016		40.24	40.24	40.24	0	+0.65(+1.64%)
Feb 11, 2016	39.62	39.83	39.24	39.59	271,148	-0.46(-1.16%)
Feb 10, 2016	40.02	40.60	40.02	40.06	248,286	+0.29(+0.72%)
Feb 09, 2016	39.07	40.12	39.07	39.77	134,127	+0.27(+0.68%)
Feb 08, 2016	39.98	40.03	38.96	39.50	131,852	-0.96(-2.36%)
Feb 05, 2016	41.40	41.40	40.30	40.46	389,955	-1.06(-2.54%)
Feb 04, 2016	41.55	41.76	41.28	41.51	75,747	-0.14(-0.34%)
Feb 03, 2016	41.93	41.97	41.06	41.65	344,999	-0.03(-0.07%)
Feb 02, 2016	42.14	42.14	41.56	41.68	56,395	-0.83(-1.96%)
Feb 01, 2016	42.10	42.64	42.01	42.52	67,705	+0.25(+0.59%)
Jan 29, 2016	41.48	42.27	41.39	42.27	123,083	+0.98(+2.38%)
Jan 28, 2016	41.56	41.56	40.93	41.28	91,090	+0.03(+0.07%)
Jan 27, 2016	41.66	41.93	41.02	41.25	196,969	-0.55(-1.31%)
Jan 26, 2016	41.50	41.86	41.41	41.80	117,634	+0.41(+0.99%)
Jan 25, 2016	41.81	41.85	41.35	41.39	56,798	-0.49(-1.17%)
Jan 22, 2016	41.63	41.96	41.60	41.89	164,015	+0.75(+1.83%)
Jan 21, 2016	41.23	41.56	40.86	41.13	169,023	+0.04(+0.09%)
Jan 20, 2016	40.97	41.42	40.00	41.10	446,832	-0.35(-0.85%)
Jan 19, 2016	41.77	41.87	41.13	41.45	489,141	+0.13(+0.31%)
Jan 15, 2016		41.32	41.32	41.32	0	-0.75(-1.79%)
Jan 14, 2016	41.74	42.37	41.26	42.07	310,638	+0.43(+1.02%)
Jan 13, 2016	42.93	42.97	41.56	41.64	72,596	-1.18(-2.75%)
Jan 12, 2016	42.73	42.89	42.33	42.82	179,619	+0.43(+1.01%)
Jan 11, 2016	42.52	42.55	41.97	42.40	136,448	+0.06(+0.13%)
Jan 08, 2016	43.15	43.18	42.29	42.34	78,287	-0.56(-1.30%)
Jan 07, 2016	43.05	43.52	42.80	42.90	197,008	-0.79(-1.80%)
Jan 06, 2016	43.56	43.89	43.44	43.68	155,493	-0.42(-0.95%)
Jan 05, 2016	44.06	44.26	43.94	44.10	103,497	+0.17(+0.38%)
Jan 04, 2016	44.04	44.04	43.49	43.94	70,587	-0.78(-1.74%)
Dec 31, 2015		44.71	44.71	44.71	0	-0.45(-0.99%)
Dec 30, 2015	45.43	45.45	45.11	45.16	46,097	-0.30(-0.65%)
Dec 29, 2015	45.21	45.52	45.21	45.46	112,382	+0.46(+1.03%)
Dec 28, 2015	44.83	44.99	44.62	44.99	61,546	-0.03(-0.06%)
Dec 24, 2015		45.02	45.02	45.02	0	+0.01(+0.02%)
Dec 23, 2015	44.89	45.03	44.83	45.01	98,649	+0.46(+1.03%)
Dec 22, 2015	44.52	44.64	44.18	44.55	125,753	+0.29(+0.65%)
Dec 21, 2015	44.21	44.34	44.00	44.27	60,117	+0.33(+0.76%)
Dec 18, 2015	44.47	44.47	43.93	43.93	102,931	-0.75(-1.67%)
Dec 17, 2015	45.33	45.33	44.68	44.68	82,481	-0.57(-1.26%)
Dec 16, 2015	44.85	45.34	44.72	45.25	69,130	+0.64(+1.43%)
Dec 15, 2015	44.55	44.78	44.49	44.62	69,004	+0.35(+0.79%)
Dec 14, 2015	44.04	44.27	43.68	44.27	91,952	+0.25(+0.57%)
Dec 11, 2015	44.32	44.47	43.93	44.02	127,093	-0.74(-1.65%)
Dec 10, 2015	44.71	45.02	44.63	44.76	135,916	+0.12(+0.27%)
Dec 09, 2015	45.02	45.39	44.44	44.63	60,193	-0.57(-1.27%)
Dec 08, 2015	44.88	45.30	44.83	45.21	97,519	-0.02(-0.04%)
Dec 07, 2015	45.42	45.45	45.03	45.23	75,901	-0.22(-0.49%)
Dec 04, 2015	44.63	45.50	44.63	45.45	53,901	+0.95(+2.14%)
Dec 03, 2015	45.31	45.34	44.35	44.50	132,380	-0.66(-1.45%)
Dec 02, 2015	45.51	45.58	45.13	45.15	81,713	-0.38(-0.83%)
Dec 01, 2015	45.20	45.53	45.16	45.53	101,267	+0.51(+1.13%)
Nov 30, 2015	45.42	45.42	44.98	45.02	93,982	-0.33(-0.73%)
Nov 27, 2015	45.28	45.40	45.23	45.35	18,702	+0.09(+0.20%)
Nov 25, 2015		45.26	45.26	45.26	0	+0.18(+0.39%)
Nov 24, 2015	44.86	45.16	44.70	45.09	71,944	-0.03(-0.06%)
Nov 23, 2015		45.29	44.98	45.11	166,065	+0.11(+0.25%)
Nov 20, 2015	44.92	45.15	44.92	45.00	413,182	+0.26(+0.58%)
Nov 19, 2015	44.73	44.88	44.71	44.75	67,953	-0.03(-0.06%)
Nov 18, 2015	44.32	44.82	44.19	44.77	86,428	+0.61(+1.38%)
Nov 17, 2015	44.13	44.49	44.04	44.16	72,275	+0.09(+0.21%)
Nov 16, 2015	43.43	44.08	43.43	44.07	114,995	+0.57(+1.32%)
Nov 13, 2015	44.09	44.09	43.46	43.50	78,864	-0.72(-1.63%)
Nov 12, 2015	44.52	44.64	44.19	44.22	54,542	-0.59(-1.32%)
Nov 11, 2015	45.03	45.06	44.76	44.81	72,802	-0.07(-0.16%)
Nov 10, 2015	44.50	44.91	44.50	44.88	78,801	+0.25(+0.57%)
Nov 09, 2015	44.90	44.93	44.37	44.63	113,990	-0.47(-1.04%)
Nov 06, 2015	45.11	45.21	44.88	45.10	76,773	-0.15(-0.33%)
Nov 05, 2015	45.12	45.27	44.92	45.24	94,592	+0.16(+0.35%)
Nov 04, 2015	45.23	45.25	44.94	45.09	490,743	-0.06(-0.12%)
Nov 03, 2015	45.22	45.33	44.96	45.14	85,726	-0.18(-0.39%)
Nov 02, 2015	44.99	45.39	44.99	45.32	117,131	+0.32(+0.72%)
Oct 30, 2015	45.22	45.22	44.97	44.99	111,381	-0.07(-0.16%)
Oct 29, 2015	45.16	45.16	44.88	45.07	44,673	-0.06(-0.12%)
Oct 28, 2015	44.79	45.12	44.63	45.12	71,600	+0.36(+0.80%)
Oct 27, 2015	44.74	44.86	44.58	44.76	109,659	-0.14(-0.31%)
Oct 26, 2015	44.75	44.91	44.66	44.90	52,201	+0.14(+0.31%)
Oct 23, 2015	44.91	44.91	44.48	44.76	61,280	+0.17(+0.37%)
Oct 22, 2015	44.27	44.65	44.24	44.60	84,018	+0.50(+1.13%)
Oct 21, 2015	44.40	44.42	44.02	44.10	37,513	-0.23(-0.52%)
Oct 20, 2015	44.33	44.48	44.16	44.33	82,748	-0.03(-0.06%)
Oct 19, 2015	44.17	44.36	44.10	44.36	85,236	+0.18(+0.42%)
Oct 16, 2015	44.06	44.17	43.91	44.17	113,978	+0.32(+0.74%)
Oct 15, 2015	43.43	43.89	43.37	43.85	72,747	+0.44(+1.02%)
Oct 14, 2015	43.77	43.86	43.32	43.41	56,416	-0.37(-0.84%)
Oct 13, 2015	44.08	44.21	43.76	43.78	45,908	-0.36(-0.82%)
Oct 12, 2015	43.84	44.18	43.84	44.14	46,476	+0.26(+0.60%)
Oct 09, 2015	43.71	43.92	43.64	43.88	59,802	+0.16(+0.36%)
Oct 08, 2015	43.27	43.76	43.18	43.72	382,767	+0.42(+0.98%)
Oct 07, 2015	43.18	43.36	42.84	43.30	155,579	+0.30(+0.71%)
Oct 06, 2015	43.51	43.55	42.76	42.99	55,095	-0.59(-1.36%)
Oct 05, 2015	43.28	43.61	43.28	43.58	45,557	+0.66(+1.53%)
Oct 02, 2015	41.92	42.93	41.68	42.93	85,286	+0.52(+1.22%)
Oct 01, 2015	42.24	42.42	41.85	42.41	301,637	+0.26(+0.61%)
Sep 30, 2015	41.74	42.19	41.64	42.15	57,560	+0.85(+2.06%)
Sep 29, 2015	41.54	41.78	41.00	41.30	73,715	-0.17(-0.40%)
Sep 28, 2015	42.77	42.77	41.28	41.47	89,969	-1.42(-3.31%)
Sep 25, 2015	43.44	43.49	42.63	42.89	69,823	-0.16(-0.36%)
Sep 24, 2015	43.00	43.10	42.54	43.05	40,545	-0.32(-0.74%)
Sep 23, 2015	43.40	43.54	43.18	43.37	33,010	-0.04(-0.08%)
Sep 22, 2015	43.44	43.49	43.10	43.41	53,516	-0.56(-1.28%)
Sep 21, 2015	44.12	44.40	43.68	43.97	42,863	+0.06(+0.13%)
Sep 18, 2015	44.02	44.36	43.81	43.91	41,987	-0.63(-1.41%)
Sep 17, 2015	44.48	45.23	44.48	44.54	60,578	-0.02(-0.04%)
Sep 16, 2015	44.24	44.56	44.07	44.56	29,355	+0.34(+0.77%)
Sep 15, 2015	43.75	44.30	43.60	44.22	88,588	+0.59(+1.35%)
Sep 14, 2015	43.90	43.90	43.56	43.63	188,003	-0.23(-0.53%)
Sep 11, 2015	43.46	43.86	43.31	43.86	161,369	+0.34(+0.78%)
Sep 10, 2015	43.31	43.81	43.25	43.52	65,070	+0.15(+0.35%)
Sep 09, 2015	44.35	44.36	43.29	43.36	161,536	-0.59(-1.35%)
Sep 08, 2015	43.51	43.96	43.34	43.96	84,359	+1.13(+2.63%)
Sep 04, 2015		42.83	42.83	42.83	0	-0.59(-1.36%)
Sep 03, 2015	43.44	43.84	43.23	43.42	257,801	+0.19(+0.45%)
Sep 02, 2015	43.01	43.23	42.54	43.23	77,577	+0.77(+1.82%)
Sep 01, 2015	42.86	43.11	42.25	42.46	183,297	-1.25(-2.85%)
Aug 31, 2015	43.93	44.13	43.59	43.70	80,890	-0.43(-0.98%)
Aug 28, 2015	43.98	44.24	43.88	44.13	76,272	+0.03(+0.06%)
Aug 27, 2015	43.76	44.25	43.29	44.11	150,370	+0.98(+2.27%)
Aug 26, 2015	42.31	43.20	41.71	43.13	106,947	+1.65(+3.98%)
Aug 25, 2015	42.85	43.23	41.48	41.48	170,298	-0.53(-1.27%)
Aug 24, 2015	42.71	43.15	28.71	42.01	586,310	-1.51(-3.48%)
Aug 21, 2015	44.48	44.57	43.53	43.53	1,282,878	-1.40(-3.12%)
Aug 20, 2015	45.75	45.82	44.93	44.93	147,990	-1.22(-2.64%)
Aug 19, 2015	46.26	46.39	45.85	46.14	60,324	-0.25(-0.54%)
Aug 18, 2015	46.38	46.53	46.33	46.39	70,024	+0.00(+0.00%)
Aug 17, 2015	46.00	46.40	45.83	46.39	75,140	+0.29(+0.62%)
Aug 14, 2015	45.89	46.14	45.80	46.11	60,160	+0.19(+0.42%)
Aug 13, 2015	45.85	46.11	45.72	45.91	59,749	+0.13(+0.28%)
Aug 12, 2015	45.55	45.88	45.01	45.78	157,827	-0.06(-0.12%)
Aug 11, 2015	45.86	46.02	45.65	45.84	59,223	-0.32(-0.70%)
Aug 10, 2015	46.01	46.28	46.01	46.16	44,079	+0.47(+1.03%)
Aug 07, 2015	45.68	45.70	45.40	45.69	43,879	-0.04(-0.08%)
Aug 06, 2015	46.52	46.52	45.59	45.73	69,023	-0.66(-1.43%)
Aug 05, 2015	46.35	46.55	46.25	46.39	47,647	+0.31(+0.68%)
Aug 04, 2015	46.02	46.22	45.98	46.08	69,744	+0.09(+0.20%)
Aug 03, 2015	46.18	46.18	45.76	45.99	78,014	-0.11(-0.24%)
Jul 31, 2015	46.30	46.30	46.05	46.10	92,843	+0.04(+0.08%)
Jul 30, 2015	45.86	46.10	45.71	46.06	115,305	+0.06(+0.14%)
Jul 29, 2015	45.70	46.07	45.66	46.00	1,081,844	+0.36(+0.79%)
Jul 28, 2015	45.38	45.67	45.05	45.64	61,750	+0.58(+1.29%)
Jul 27, 2015	45.26	45.30	44.99	45.06	51,054	-0.46(-1.02%)
Jul 24, 2015	46.16	46.16	45.45	45.52	77,290	-0.51(-1.12%)
Jul 23, 2015	46.38	46.47	45.97	46.03	108,193	-0.16(-0.34%)
Jul 22, 2015	46.06	46.24	46.05	46.19	63,269	+0.04(+0.09%)
Jul 21, 2015	46.30	46.34	46.04	46.15	69,576	-0.18(-0.39%)
Jul 20, 2015	46.28	46.43	46.19	46.33	127,152	+0.14(+0.30%)
Jul 17, 2015	46.25	46.25	46.02	46.19	89,315	-0.06(-0.13%)
Jul 16, 2015	46.19	46.28	46.02	46.25	99,589	+0.34(+0.73%)
Jul 15, 2015	46.06	46.14	45.84	45.91	47,352	-0.17(-0.38%)
Jul 14, 2015	45.90	46.14	45.86	46.09	109,524	+0.20(+0.44%)
Jul 13, 2015	45.73	45.91	45.69	45.89	55,490	+0.48(+1.06%)
Jul 10, 2015	45.25	45.48	45.09	45.41	73,725	+0.57(+1.28%)
Jul 09, 2015	44.99	45.11	44.70	44.84	84,041	+0.28(+0.62%)
Jul 08, 2015	45.08	45.10	44.48	44.56	53,845	-0.75(-1.65%)
Jul 07, 2015	45.05	45.32	44.48	45.31	69,737	+0.35(+0.78%)
Jul 06, 2015	44.69	45.19	44.61	44.95	38,590	-0.16(-0.35%)
Jul 02, 2015		45.11	45.11	45.11	0	-0.07(-0.16%)
Jul 01, 2015	45.10	45.21	44.96	45.19	145,174	+0.38(+0.84%)
Jun 30, 2015	45.02	45.05	44.67	44.81	78,922	+0.23(+0.52%)
Jun 29, 2015	45.37	45.47	44.58	44.58	116,845	-1.10(-2.40%)
Jun 26, 2015	45.81	45.86	45.52	45.67	45,451	-0.03(-0.06%)
Jun 25, 2015	45.67	45.82	45.55	45.70	25,530	+0.15(+0.33%)
Jun 24, 2015	45.91	45.93	45.51	45.55	41,668	-0.31(-0.68%)
Jun 23, 2015	46.07	46.07	45.77	45.86	53,446	-0.07(-0.16%)
Jun 22, 2015	46.02	46.08	45.90	45.94	35,208	+0.21(+0.46%)
Jun 19, 2015	45.69	45.83	45.64	45.72	41,603	+0.01(+0.02%)
Jun 18, 2015	45.38	45.79	45.37	45.72	28,103	+0.56(+1.24%)
Jun 17, 2015	45.07	45.25	44.89	45.15	30,357	+0.17(+0.37%)
Jun 16, 2015	44.70	45.05	44.70	44.99	48,179	+0.20(+0.45%)
Jun 15, 2015	44.62	44.84	44.45	44.78	33,555	-0.12(-0.27%)
Jun 12, 2015	45.01	45.02	44.84	44.90	28,799	-0.24(-0.53%)
Jun 11, 2015	45.16	45.29	44.97	45.14	50,116	+0.11(+0.24%)
Jun 10, 2015	44.64	45.10	44.60	45.04	63,936	+0.58(+1.29%)
Jun 09, 2015	44.49	44.62	44.22	44.46	62,592	-0.08(-0.19%)
Jun 08, 2015	44.85	44.86	44.55	44.55	57,644	-0.30(-0.67%)
Jun 05, 2015	44.90	44.91	44.54	44.85	46,911	-0.02(-0.05%)
Jun 04, 2015	45.14	45.19	44.80	44.87	33,195	-0.41(-0.90%)
Jun 03, 2015	45.29	45.35	45.14	45.27	53,543	+0.13(+0.29%)
Jun 02, 2015	45.17	45.33	44.93	45.14	35,109	-0.11(-0.24%)
Jun 01, 2015	45.22	45.38	44.96	45.25	174,160	+0.17(+0.39%)
May 29, 2015	45.30	45.30	45.00	45.08	33,505	-0.22(-0.49%)
May 28, 2015	45.30	45.37	45.16	45.30	103,418	-0.10(-0.22%)
May 27, 2015	44.93	45.40	44.90	45.40	39,530	+0.57(+1.27%)
May 26, 2015	45.23	45.23	44.75	44.83	60,258	-0.47(-1.04%)
May 22, 2015		45.30	45.30	45.30	0	-0.02(-0.04%)
May 21, 2015	45.33	45.40	45.26	45.32	33,816	+0.02(+0.04%)
May 20, 2015	45.40	45.50	45.22	45.30	94,716	-0.14(-0.30%)
May 19, 2015	45.51	45.60	45.36	45.44	79,615	+0.01(+0.02%)
May 18, 2015	45.18	45.45	45.10	45.43	46,286	+0.33(+0.74%)
May 15, 2015	45.23	45.23	45.01	45.10	57,027	+0.04(+0.08%)
May 14, 2015	44.94	45.07	44.57	45.06	92,676	+0.62(+1.39%)
May 13, 2015	44.60	44.83	44.44	44.44	36,728	-0.12(-0.27%)
May 12, 2015	44.67	44.69	44.35	44.56	63,422	-0.19(-0.42%)
May 11, 2015	44.72	44.97	44.72	44.75	20,897	-0.06(-0.13%)
May 08, 2015	44.69	44.91	44.55	44.81	49,907	+0.52(+1.16%)
May 07, 2015	43.90	44.36	43.90	44.30	34,508	+0.46(+1.05%)
May 06, 2015	44.08	44.18	43.68	43.84	71,807	-0.07(-0.17%)
May 05, 2015	44.46	44.46	43.88	43.91	68,593	-0.63(-1.40%)
May 04, 2015	44.47	44.67	44.47	44.54	52,035	+0.16(+0.37%)

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.