Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	44.83	44.84	44.40	44.71	2,087,320	-0.02(-0.04%)
May 27, 2016	44.53	44.73	44.73	44.73	1,484,278	+0.30(+0.67%)
May 26, 2016	44.07	44.50	43.92	44.43	1,108,517	+0.34(+0.77%)
May 25, 2016	44.19	44.30	43.94	44.09	1,531,315	-0.05(-0.11%)
May 24, 2016	43.74	44.26	43.51	44.14	1,443,896	+0.66(+1.51%)
May 23, 2016	43.42	43.63	43.19	43.48	1,074,725	+0.02(+0.04%)
May 20, 2016	43.25	43.75	43.02	43.46	1,611,791	+0.51(+1.18%)
May 19, 2016	43.10	43.23	42.52	42.95	1,422,009	-0.32(-0.73%)
May 18, 2016	43.14	43.64	42.99	43.27	1,359,966	-0.02(-0.04%)
May 17, 2016	43.50	43.79	43.17	43.29	1,905,114	-0.29(-0.67%)
May 16, 2016	43.36	43.84	43.10	43.58	1,639,337	+0.23(+0.54%)
May 13, 2016	43.49	43.75	43.29	43.34	1,257,276	-0.20(-0.46%)
May 12, 2016	43.44	43.68	43.27	43.54	1,204,483	+0.22(+0.50%)
May 11, 2016	43.62	43.77	43.25	43.33	1,521,561	-0.29(-0.67%)
May 10, 2016	43.17	43.66	43.00	43.62	1,702,812	+0.57(+1.33%)
May 09, 2016	42.70	43.15	42.63	43.05	2,031,044	+0.35(+0.82%)
May 06, 2016	42.40	42.70	42.18	42.70	1,854,719	+0.25(+0.59%)
May 05, 2016	42.78	42.93	42.37	42.45	3,258,498	-0.29(-0.68%)
May 04, 2016	42.66	43.03	42.51	42.74	2,926,504	-0.19(-0.45%)
May 03, 2016	43.31	43.44	42.70	42.93	2,664,372	-0.79(-1.81%)
May 02, 2016	43.41	44.14	43.30	43.72	3,704,242	+0.31(+0.71%)
Apr 29, 2016	43.09	43.49	42.99	43.41	4,043,723	+0.30(+0.70%)
Apr 28, 2016	42.71	43.39	42.66	43.11	2,805,312	+0.18(+0.43%)
Apr 27, 2016	43.03	43.34	42.59	42.93	2,794,046	-0.35(-0.81%)
Apr 26, 2016	43.13	43.44	43.00	43.28	1,939,800	+0.29(+0.68%)
Apr 25, 2016	43.22	43.26	42.85	42.99	1,665,132	-0.24(-0.56%)
Apr 22, 2016	43.13	43.37	42.89	43.23	1,926,091	+0.05(+0.12%)
Apr 21, 2016	43.88	44.01	43.15	43.18	2,754,900	-0.83(-1.89%)
Apr 20, 2016	45.36	45.45	43.09	44.01	4,913,457	-0.92(-2.04%)
Apr 19, 2016	44.40	45.00	44.40	44.93	2,773,577	+0.58(+1.31%)
Apr 18, 2016	43.83	44.39	43.83	44.34	1,753,755	+0.47(+1.06%)
Apr 15, 2016	44.02	44.28	43.74	43.88	3,088,731	-0.22(-0.49%)
Apr 14, 2016	44.38	44.48	44.03	44.09	1,746,193	-0.19(-0.43%)
Apr 13, 2016	44.36	44.39	43.85	44.29	2,205,379	+0.24(+0.55%)
Apr 12, 2016	43.77	44.16	43.62	44.04	1,850,923	+0.20(+0.46%)
Apr 11, 2016	43.84	44.01	43.71	43.84	1,668,083	+0.12(+0.29%)
Apr 08, 2016	43.88	43.95	43.50	43.72	1,526,221	+0.18(+0.42%)
Apr 07, 2016	43.70	44.04	43.40	43.54	1,889,064	-0.27(-0.63%)
Apr 06, 2016	43.61	43.92	43.50	43.81	2,320,757	+0.24(+0.55%)
Apr 05, 2016	43.94	43.94	43.27	43.57	3,671,769	-0.57(-1.28%)
Apr 04, 2016	44.40	44.56	43.70	44.14	2,244,145	-0.37(-0.82%)
Apr 01, 2016	43.70	44.57	43.63	44.50	2,726,371	+0.66(+1.50%)
Mar 31, 2016	43.85	44.19	43.77	43.84	2,155,759	-0.12(-0.27%)
Mar 30, 2016	43.74	43.99	43.56	43.96	2,008,453	+0.35(+0.80%)
Mar 29, 2016	43.34	43.66	43.27	43.61	2,255,462	+0.13(+0.31%)
Mar 28, 2016	43.33	43.64	43.09	43.48	1,577,550	+0.18(+0.42%)
Mar 24, 2016	42.98	43.29	43.29	43.29	1,253,793	+0.06(+0.13%)
Mar 23, 2016	43.11	43.44	42.77	43.24	1,822,496	+0.11(+0.25%)
Mar 22, 2016	43.28	43.46	43.00	43.13	1,947,690	-0.17(-0.40%)
Mar 21, 2016	43.58	43.58	43.10	43.30	1,827,474	-0.22(-0.50%)
Mar 18, 2016	44.15	44.17	43.40	43.52	3,809,497	-0.47(-1.08%)
Mar 17, 2016	43.02	44.15	43.02	43.99	5,163,312	+0.87(+2.03%)
Mar 16, 2016	42.61	43.29	42.52	43.12	1,589,258	+0.61(+1.43%)
Mar 15, 2016	42.35	42.65	42.05	42.51	1,696,754	+0.02(+0.06%)
Mar 14, 2016	42.25	42.64	42.25	42.49	1,325,597	+0.30(+0.71%)
Mar 11, 2016	42.24	42.49	41.89	42.19	2,456,425	+0.23(+0.56%)
Mar 10, 2016	42.18	42.40	41.76	41.95	2,521,692	-0.21(-0.49%)
Mar 09, 2016	42.30	42.46	42.00	42.16	3,543,519	-0.40(-0.94%)
Mar 08, 2016	42.93	43.04	42.41	42.56	3,067,996	-0.62(-1.43%)
Mar 07, 2016	42.81	43.35	42.77	43.18	2,385,324	+0.11(+0.25%)
Mar 04, 2016	42.62	43.16	42.45	43.07	1,650,724	+0.42(+0.98%)
Mar 03, 2016	42.30	42.82	42.14	42.65	2,353,199	+0.37(+0.89%)
Mar 02, 2016	41.91	42.39	41.86	42.28	2,286,583	+0.15(+0.36%)
Mar 01, 2016	41.87	42.35	41.65	42.13	3,760,466	+0.45(+1.08%)
Feb 29, 2016	41.00	42.52	41.00	41.68	4,287,403	+0.49(+1.19%)
Feb 26, 2016	41.14	41.33	40.79	41.19	2,736,906	+0.07(+0.18%)
Feb 25, 2016	40.94	41.36	40.86	41.12	2,004,115	+0.17(+0.42%)
Feb 24, 2016	40.06	40.95	39.58	40.94	3,289,751	+0.60(+1.50%)
Feb 23, 2016	40.77	40.77	39.99	40.34	2,778,853	-0.60(-1.48%)
Feb 22, 2016	40.26	40.96	40.17	40.94	2,843,226	+1.13(+2.83%)
Feb 19, 2016	39.35	39.83	39.27	39.82	2,396,448	+0.20(+0.50%)
Feb 18, 2016	40.16	40.16	39.59	39.62	2,326,137	-0.46(-1.16%)
Feb 17, 2016	39.92	40.20	39.71	40.08	3,167,394	+0.35(+0.88%)
Feb 16, 2016	39.80	39.91	38.96	39.73	3,325,892	+0.58(+1.48%)
Feb 12, 2016	39.19	39.15	39.15	39.15	4,345,488	-0.03(-0.08%)
Feb 11, 2016	37.67	39.45	37.42	39.19	8,180,250	+1.58(+4.21%)
Feb 10, 2016	37.59	38.47	37.49	37.61	5,476,735	+0.24(+0.64%)
Feb 09, 2016	36.57	37.61	36.55	37.37	4,702,091	+0.34(+0.92%)
Feb 08, 2016	37.37	37.49	36.36	37.03	4,050,143	-0.75(-1.99%)
Feb 05, 2016	38.49	38.63	37.59	37.78	2,911,164	-0.89(-2.29%)
Feb 04, 2016	38.65	38.97	38.46	38.67	3,117,996	+0.00(+0.00%)
Feb 03, 2016	39.21	39.33	38.15	38.67	3,135,556	-0.42(-1.08%)
Feb 02, 2016	39.38	39.72	38.91	39.09	4,704,683	-0.68(-1.71%)
Feb 01, 2016	39.55	39.99	39.06	39.77	4,722,687	-0.11(-0.27%)
Jan 29, 2016	39.15	39.91	38.93	39.87	4,293,530	+1.08(+2.77%)
Jan 28, 2016	38.43	39.13	38.23	38.80	3,929,174	+0.79(+2.07%)
Jan 27, 2016	37.80	38.62	37.65	38.01	3,863,375	+0.28(+0.75%)
Jan 26, 2016	37.09	37.84	37.03	37.73	3,031,657	+0.70(+1.88%)
Jan 25, 2016	37.56	38.55	36.96	37.03	2,068,648	-0.48(-1.28%)
Jan 22, 2016	36.97	37.54	36.69	37.52	4,172,637	+1.18(+3.24%)
Jan 21, 2016	36.41	36.76	35.95	36.34	4,303,055	-0.04(-0.11%)
Jan 20, 2016	36.77	37.08	35.52	36.38	4,576,350	-0.89(-2.40%)
Jan 19, 2016	37.37	37.67	36.94	37.27	2,942,169	+0.27(+0.74%)
Jan 15, 2016	36.65	37.00	37.00	37.00	3,869,983	-0.84(-2.21%)
Jan 14, 2016	37.05	38.08	36.69	37.84	4,262,111	+0.89(+2.42%)
Jan 13, 2016	37.61	37.82	36.91	36.94	2,920,220	-0.55(-1.48%)
Jan 12, 2016	37.48	37.77	37.04	37.50	2,362,465	+0.25(+0.67%)
Jan 11, 2016	36.85	37.48	36.80	37.25	4,088,900	+0.55(+1.49%)
Jan 08, 2016	37.66	37.78	36.66	36.70	7,488,747	-0.67(-1.79%)
Jan 07, 2016	37.49	37.99	37.28	37.37	7,816,465	-0.82(-2.15%)
Jan 06, 2016	38.09	38.41	37.94	38.19	2,339,114	-0.22(-0.58%)
Jan 05, 2016	37.82	38.56	37.73	38.42	2,901,490	+0.60(+1.60%)
Jan 04, 2016	37.90	38.03	37.39	37.81	3,434,194	-0.77(-2.00%)
Dec 31, 2015	38.78	38.58	38.58	38.58	1,503,691	-0.36(-0.94%)
Dec 30, 2015	39.16	39.29	38.92	38.95	1,254,637	-0.25(-0.63%)
Dec 29, 2015	39.12	39.29	38.96	39.20	1,633,127	+0.31(+0.81%)
Dec 28, 2015	38.32	38.94	38.32	38.88	1,691,917	+0.41(+1.05%)
Dec 24, 2015	38.43	38.48	38.48	38.48	656,430	-0.10(-0.26%)
Dec 23, 2015	38.60	38.81	38.37	38.57	2,210,587	+0.27(+0.71%)
Dec 22, 2015	38.55	38.62	38.04	38.30	1,905,713	+0.07(+0.17%)
Dec 21, 2015	38.17	38.32	37.78	38.24	1,909,472	+0.45(+1.18%)
Dec 18, 2015	38.22	38.22	37.79	37.79	3,602,743	-0.51(-1.32%)
Dec 17, 2015	38.92	39.05	38.27	38.29	4,240,431	-0.60(-1.55%)
Dec 16, 2015	38.33	38.92	38.19	38.90	2,295,888	+0.75(+1.95%)
Dec 15, 2015	37.37	38.25	37.30	38.15	2,692,892	+1.08(+2.90%)
Dec 14, 2015	37.62	37.66	36.63	37.08	3,821,603	-0.56(-1.50%)
Dec 11, 2015	37.71	38.73	37.71	37.64	5,857,823	-0.20(-0.53%)
Dec 10, 2015	37.26	38.13	37.26	37.84	2,551,848	+0.51(+1.35%)
Dec 09, 2015	37.71	38.24	37.17	37.33	4,018,956	-0.43(-1.14%)
Dec 08, 2015	38.24	38.41	37.62	37.76	3,135,046	-0.89(-2.29%)
Dec 07, 2015	38.63	38.84	38.21	38.65	2,077,344	-0.17(-0.45%)
Dec 04, 2015	37.92	38.89	37.78	38.82	3,187,897	+1.01(+2.67%)
Dec 03, 2015	38.98	38.98	37.59	37.81	3,138,388	-0.80(-2.08%)
Dec 02, 2015	39.33	39.33	38.46	38.62	2,334,448	-0.68(-1.73%)
Dec 01, 2015	38.86	39.32	38.63	39.30	1,943,567	+0.65(+1.67%)
Nov 30, 2015	39.01	39.15	38.61	38.65	1,925,590	-0.35(-0.89%)
Nov 27, 2015	38.59	39.01	38.36	39.00	591,279	+0.28(+0.73%)
Nov 25, 2015	38.64	38.72	38.72	38.72	2,842,883	-0.14(-0.36%)
Nov 24, 2015	38.85	39.05	38.49	38.86	2,474,326	-0.27(-0.70%)
Nov 23, 2015	39.50	39.52	39.10	39.13	1,586,485	-0.37(-0.94%)
Nov 20, 2015	39.71	39.71	39.22	39.50	1,262,047	+0.27(+0.68%)
Nov 19, 2015	39.46	39.48	39.06	39.24	1,305,076	-0.17(-0.44%)
Nov 18, 2015	38.75	39.49	38.47	39.41	2,548,257	+1.02(+2.66%)
Nov 17, 2015	38.52	38.69	38.28	38.39	2,086,434	-0.16(-0.41%)
Nov 16, 2015	38.13	38.56	37.90	38.55	2,560,025	+0.31(+0.82%)
Nov 13, 2015	38.78	38.97	38.15	38.23	1,203,561	-0.60(-1.55%)
Nov 12, 2015	38.73	39.20	38.73	38.83	1,163,470	-0.28(-0.72%)
Nov 11, 2015	39.27	39.34	38.97	39.11	1,319,876	+0.02(+0.06%)
Nov 10, 2015	39.23	39.51	38.94	39.09	1,542,789	-0.31(-0.79%)
Nov 09, 2015	39.29	39.55	39.21	39.40	1,380,944	-0.15(-0.37%)
Nov 06, 2015	39.29	39.83	39.14	39.55	2,260,577	+0.17(+0.44%)
Nov 05, 2015	39.09	39.39	38.77	39.38	1,756,746	+0.21(+0.53%)
Nov 04, 2015	39.30	39.45	39.01	39.17	1,909,354	-0.17(-0.44%)
Nov 03, 2015	39.24	39.39	39.02	39.34	1,832,880	+0.07(+0.17%)
Nov 02, 2015	38.92	39.44	38.51	39.28	3,080,476	+0.17(+0.44%)
Oct 30, 2015	39.33	39.70	38.94	39.11	2,442,669	-0.36(-0.92%)
Oct 29, 2015	39.53	39.88	39.28	39.47	1,846,779	-0.33(-0.83%)
Oct 28, 2015	39.47	40.00	39.22	39.80	1,858,612	+0.48(+1.21%)
Oct 27, 2015	39.52	39.60	39.02	39.32	1,178,224	-0.50(-1.26%)
Oct 26, 2015	39.64	40.01	39.39	39.82	2,023,092	+0.09(+0.23%)
Oct 23, 2015	39.30	39.88	39.12	39.73	2,040,218	+0.70(+1.79%)
Oct 22, 2015	38.06	39.46	38.04	39.03	4,280,860	+1.29(+3.42%)
Oct 21, 2015	39.00	39.00	37.01	37.74	4,958,582	-2.21(-5.52%)
Oct 20, 2015	39.60	40.15	39.60	39.95	4,557,955	+0.29(+0.73%)
Oct 19, 2015	39.28	39.66	39.25	39.66	2,455,899	+0.36(+0.92%)
Oct 16, 2015	39.35	39.58	39.19	39.29	2,040,522	+0.02(+0.04%)
Oct 15, 2015	38.63	39.32	38.62	39.28	2,161,430	+0.74(+1.92%)
Oct 14, 2015	38.68	39.11	38.48	38.54	2,029,465	-0.10(-0.26%)
Oct 13, 2015	38.43	38.80	38.30	38.64	1,519,776	-0.04(-0.11%)
Oct 12, 2015	38.23	38.80	38.22	38.68	1,492,634	+0.40(+1.05%)
Oct 09, 2015	38.36	38.52	38.21	38.27	2,911,116	-0.10(-0.26%)
Oct 08, 2015	38.32	38.53	38.08	38.37	3,488,007	-0.04(-0.11%)
Oct 07, 2015	38.54	38.86	38.22	38.41	3,145,378	+0.30(+0.80%)
Oct 06, 2015	38.02	38.31	37.99	38.11	1,815,339	-0.02(-0.06%)
Oct 05, 2015	37.85	38.26	37.81	38.13	2,671,632	+0.49(+1.29%)
Oct 02, 2015	36.39	37.67	36.32	37.65	3,957,846	+0.69(+1.87%)
Oct 01, 2015	36.55	37.36	36.44	36.96	4,746,080	+0.35(+0.97%)
Sep 30, 2015	36.36	37.52	36.09	36.60	7,307,036	-0.63(-1.70%)
Sep 29, 2015	37.42	37.63	36.81	37.24	3,321,640	-0.24(-0.64%)
Sep 28, 2015	38.14	38.47	37.25	37.48	3,647,511	-1.00(-2.61%)
Sep 25, 2015	38.99	39.06	38.11	38.48	3,927,061	-0.35(-0.89%)
Sep 24, 2015	38.51	38.87	38.47	38.83	3,237,092	-0.07(-0.17%)
Sep 23, 2015	38.75	39.02	38.64	38.89	1,733,062	+0.12(+0.30%)
Sep 22, 2015	38.69	39.05	38.55	38.78	2,476,098	-0.36(-0.93%)
Sep 21, 2015	38.55	39.24	38.24	39.14	1,986,757	+0.67(+1.73%)
Sep 18, 2015	38.40	39.19	38.23	38.47	4,015,694	-0.36(-0.93%)
Sep 17, 2015	38.83	39.39	38.60	38.83	1,875,283	-0.05(-0.13%)
Sep 16, 2015	38.50	39.02	38.45	38.88	2,392,606	+0.57(+1.48%)
Sep 15, 2015	37.80	38.47	37.76	38.32	1,286,420	+0.71(+1.88%)
Sep 14, 2015	37.70	37.90	37.31	37.61	1,208,077	-0.16(-0.41%)
Sep 11, 2015	37.84	37.91	37.35	37.76	1,762,398	-0.21(-0.54%)
Sep 10, 2015	38.09	38.36	37.80	37.97	1,729,353	-0.08(-0.22%)
Sep 09, 2015	38.61	38.64	37.99	38.05	2,077,866	-0.02(-0.04%)
Sep 08, 2015	37.69	38.19	37.48	38.07	2,063,688	+1.06(+2.87%)
Sep 04, 2015	36.72	37.01	37.01	37.01	2,273,116	-0.45(-1.21%)
Sep 03, 2015	37.43	38.17	37.24	37.46	2,379,630	+0.12(+0.31%)
Sep 02, 2015	36.49	37.35	36.38	37.34	4,160,690	+1.48(+4.13%)
Sep 01, 2015	36.38	37.09	35.64	35.86	4,288,165	-1.37(-3.67%)

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.