Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	48.77	48.85	48.04	48.04	74,717	-2.00(-4.00%)
Jan 28, 2016	50.00	50.49	49.84	50.05	210,580	+0.53(+1.06%)
Jan 27, 2016	49.35	49.62	48.74	49.52	237,683	+0.90(+1.85%)
Jan 26, 2016	48.88	49.07	48.56	48.62	725,139	+1.40(+2.96%)
Jan 25, 2016	46.50	47.40	46.50	47.22	81,111	+1.01(+2.18%)
Jan 22, 2016	46.23	46.46	46.15	46.21	56,371	-0.65(-1.39%)
Jan 21, 2016	47.47	47.71	46.64	46.87	526,795	+0.38(+0.82%)
Jan 20, 2016	46.91	47.43	46.23	46.48	188,821	+1.11(+2.45%)
Jan 19, 2016	46.65	46.65	45.28	45.37	258,291	-2.74(-5.70%)
Jan 15, 2016	47.92	48.11	48.11	48.11	317,089	+2.32(+5.07%)
Jan 14, 2016	46.67	46.74	45.64	45.79	125,327	-1.96(-4.11%)
Jan 13, 2016	46.67	47.81	46.61	47.76	191,453	+2.22(+4.88%)
Jan 12, 2016	45.74	46.07	45.16	45.53	170,537	-0.94(-2.02%)
Jan 11, 2016	46.00	46.75	46.00	46.47	219,892	+1.05(+2.32%)
Jan 08, 2016	44.52	45.62	44.51	45.42	220,865	-0.12(-0.25%)
Jan 07, 2016	46.05	46.09	44.47	45.53	504,829	+1.32(+2.99%)
Jan 06, 2016	43.35	44.21	42.85	44.21	79,495	+1.23(+2.85%)
Jan 05, 2016	43.09	43.30	42.96	42.98	146,639	-0.94(-2.14%)
Jan 04, 2016	43.49	44.22	43.37	43.92	230,678	+3.54(+8.76%)
Dec 31, 2015	40.20	40.39	40.39	40.39	68,029	+0.25(+0.62%)
Dec 30, 2015	40.16	40.24	40.01	40.14	37,680	+0.21(+0.53%)
Dec 29, 2015	40.06	40.13	39.76	39.93	56,949	-0.55(-1.35%)
Dec 28, 2015	40.21	40.49	40.15	40.47	140,684	+1.39(+3.56%)
Dec 24, 2015	39.29	39.08	39.08	39.08	49,248	+0.16(+0.42%)
Dec 23, 2015	38.77	39.23	38.77	38.92	86,481	+0.48(+1.25%)
Dec 22, 2015	38.82	38.92	38.35	38.44	132,139	-0.57(-1.45%)
Dec 21, 2015	39.62	39.73	38.88	39.01	143,375	-1.31(-3.26%)
Dec 18, 2015	40.41	40.45	40.09	40.32	96,281	-0.10(-0.24%)
Dec 17, 2015	39.91	40.63	39.85	40.42	143,174	-0.43(-1.06%)
Dec 16, 2015	41.18	41.55	40.85	40.85	139,185	-0.33(-0.79%)
Dec 15, 2015	41.33	41.33	40.99	41.17	42,734	-0.16(-0.39%)
Dec 14, 2015	41.48	41.63	41.21	41.34	94,775	-1.53(-3.56%)
Dec 11, 2015	42.43	42.90	42.37	42.86	90,439	+0.73(+1.74%)
Dec 10, 2015	42.38	42.38	42.06	42.13	70,441	+0.01(+0.02%)
Dec 09, 2015	41.99	42.26	41.55	42.12	65,855	+0.12(+0.30%)
Dec 08, 2015	42.42	42.74	41.84	42.00	85,783	+0.52(+1.25%)
Dec 07, 2015	40.84	41.48	40.81	41.48	56,997	+0.54(+1.31%)
Dec 04, 2015	41.13	41.21	40.64	40.94	100,301	+0.28(+0.68%)
Dec 03, 2015	40.36	40.79	40.26	40.67	165,668	+0.12(+0.28%)
Dec 02, 2015	40.44	40.83	40.25	40.55	284,020	-1.32(-3.16%)
Dec 01, 2015	42.17	42.21	41.81	41.87	145,024	-0.28(-0.66%)
Nov 30, 2015	42.60	42.89	42.03	42.15	174,888	-0.58(-1.35%)
Nov 27, 2015	42.60	42.86	42.47	42.73	243,289	+2.62(+6.52%)
Nov 25, 2015	40.10	40.11	40.11	40.11	198,141	-0.46(-1.13%)
Nov 24, 2015	40.56	40.66	40.05	40.57	267,382	+0.09(+0.21%)
Nov 23, 2015	40.45	40.72	40.32	40.48	188,946	+0.42(+1.05%)
Nov 20, 2015	39.85	40.17	39.37	40.06	81,458	-0.14(-0.36%)
Nov 19, 2015	39.95	40.24	39.64	40.21	264,112	-0.34(-0.83%)
Nov 18, 2015	40.91	41.01	40.54	40.54	167,434	+0.12(+0.31%)
Nov 17, 2015	40.45	40.89	40.31	40.42	192,716	+0.16(+0.40%)
Nov 16, 2015	40.73	40.88	40.14	40.25	116,264	-1.82(-4.33%)
Nov 13, 2015	41.74	42.10	41.49	42.07	142,724	+1.44(+3.54%)
Nov 12, 2015	40.24	40.64	40.24	40.64	98,800	+0.95(+2.39%)
Nov 11, 2015	39.75	39.87	39.42	39.69	242,844	-0.25(-0.62%)
Nov 10, 2015	40.12	40.18	39.93	39.94	260,442	-0.22(-0.55%)
Nov 09, 2015	39.87	40.25	39.79	40.16	312,700	-0.13(-0.33%)
Nov 06, 2015	40.72	40.93	40.29	40.29	189,047	-0.87(-2.12%)
Nov 05, 2015	41.22	41.67	41.13	41.16	372,018	-0.94(-2.23%)
Nov 04, 2015	40.73	42.12	40.73	42.10	683,685	-1.76(-4.02%)
Nov 03, 2015	43.77	44.28	43.61	43.87	222,637	+0.03(+0.07%)
Nov 02, 2015	43.87	43.95	43.52	43.84	273,967	+0.41(+0.95%)
Oct 30, 2015	43.66	43.77	43.24	43.43	358,613	-0.34(-0.77%)
Oct 29, 2015	43.43	43.77	42.68	43.76	263,709	-0.01(-0.02%)
Oct 28, 2015	43.43	44.13	43.43	43.77	374,433	+0.88(+2.06%)
Oct 27, 2015	42.98	43.75	42.20	42.89	387,216	-0.14(-0.33%)
Oct 26, 2015	42.36	43.08	42.36	43.03	168,002	+1.37(+3.29%)
Oct 23, 2015	42.05	42.41	41.52	41.66	300,335	-1.42(-3.29%)
Oct 22, 2015	43.49	44.12	42.80	43.08	360,126	-1.83(-4.08%)
Oct 21, 2015	46.00	46.00	44.30	44.91	462,103	+1.67(+3.86%)
Oct 20, 2015	43.29	43.61	43.01	43.24	188,769	-0.65(-1.48%)
Oct 19, 2015	43.78	44.01	43.39	43.89	289,485	+0.77(+1.78%)
Oct 16, 2015	43.50	43.63	42.87	43.13	456,124	-0.34(-0.77%)
Oct 15, 2015	44.46	44.54	43.44	43.46	125,222	-2.29(-5.01%)
Oct 14, 2015	45.81	46.00	45.34	45.75	148,333	+0.25(+0.55%)
Oct 13, 2015	45.49	47.75	45.00	45.51	364,143	+0.88(+1.98%)
Oct 12, 2015	44.85	45.14	44.09	44.62	161,228	-1.51(-3.28%)
Oct 09, 2015	46.31	46.52	46.03	46.14	163,847	+0.17(+0.38%)
Oct 08, 2015	46.45	47.12	45.86	45.97	211,630	+0.63(+1.40%)
Oct 07, 2015	45.20	45.63	44.71	45.33	268,769	-1.07(-2.31%)
Oct 06, 2015	46.14	46.77	46.11	46.41	207,857	+0.21(+0.46%)
Oct 05, 2015	46.59	46.66	46.00	46.20	383,443	-0.78(-1.65%)
Oct 02, 2015	48.64	48.64	46.78	46.97	445,714	-1.30(-2.70%)
Oct 01, 2015	48.45	48.72	48.16	48.27	171,230	-0.21(-0.43%)
Sep 30, 2015	48.64	49.28	48.45	48.49	243,803	-0.60(-1.23%)
Sep 29, 2015	49.66	50.08	48.97	49.09	172,994	-0.70(-1.41%)
Sep 28, 2015	49.17	49.82	48.76	49.79	188,174	+0.62(+1.27%)
Sep 25, 2015	48.67	49.31	48.23	49.17	131,973	+1.00(+2.07%)
Sep 24, 2015	48.67	48.87	48.11	48.17	308,071	-0.26(-0.53%)
Sep 23, 2015	48.73	49.31	48.30	48.43	139,039	+0.08(+0.16%)
Sep 22, 2015	48.46	48.80	48.24	48.35	324,005	+0.57(+1.18%)
Sep 21, 2015	48.28	48.46	47.34	47.79	210,687	-1.87(-3.76%)
Sep 18, 2015	49.79	50.18	48.50	49.65	348,556	+1.09(+2.25%)
Sep 17, 2015	49.42	49.65	47.92	48.56	324,160	+0.31(+0.64%)
Sep 16, 2015	48.77	48.77	47.94	48.26	143,472	-2.30(-4.55%)
Sep 15, 2015	51.64	51.89	50.15	50.56	354,165	+0.05(+0.09%)
Sep 14, 2015	49.75	51.20	49.75	50.51	230,269	+2.20(+4.56%)
Sep 11, 2015	48.84	49.17	48.30	48.30	285,210	-0.54(-1.10%)
Sep 10, 2015	48.98	49.72	48.24	48.84	278,419	-1.13(-2.26%)
Sep 09, 2015	48.36	50.05	48.21	49.97	203,538	+1.57(+3.25%)
Sep 08, 2015	49.42	49.81	48.40	48.40	354,775	-6.42(-11.71%)
Sep 04, 2015	53.69	54.82	54.82	54.82	897,846	+1.76(+3.32%)
Sep 03, 2015	52.70	53.49	51.95	53.06	1,239,695	+0.57(+1.08%)
Sep 02, 2015	53.22	54.56	52.49	52.49	1,219,657	-1.49(-2.75%)
Sep 01, 2015	53.38	54.46	52.84	53.98	1,050,230	+2.27(+4.39%)
Aug 31, 2015	51.34	52.23	50.73	51.71	445,201	+0.69(+1.35%)
Aug 28, 2015	52.02	52.02	50.39	51.02	191,931	+0.17(+0.34%)
Aug 27, 2015	52.01	52.49	50.80	50.84	596,538	-3.92(-7.17%)
Aug 26, 2015	56.93	57.79	53.69	54.77	762,704	-1.57(-2.78%)
Aug 25, 2015	53.36	56.39	53.19	56.34	1,294,848	+0.27(+0.48%)
Aug 24, 2015	57.59	61.77	54.63	56.07	765,798	+6.09(+12.18%)
Aug 21, 2015	49.78	50.17	48.88	49.98	847,395	+1.79(+3.72%)
Aug 20, 2015	47.26	48.20	47.26	48.19	814,609	+1.70(+3.65%)
Aug 19, 2015	46.20	46.93	45.73	46.49	301,927	-0.07(-0.14%)
Aug 18, 2015	46.48	46.91	46.01	46.56	518,711	+2.68(+6.12%)
Aug 17, 2015	43.47	43.93	43.38	43.88	193,416	+0.48(+1.10%)
Aug 14, 2015	43.18	43.58	43.18	43.40	83,189	+0.07(+0.15%)
Aug 13, 2015	43.27	43.39	42.91	43.33	113,126	-1.21(-2.71%)
Aug 12, 2015	44.65	44.84	44.18	44.54	222,433	+1.31(+3.04%)
Aug 11, 2015	43.68	44.04	43.15	43.22	255,631	+0.93(+2.20%)
Aug 10, 2015	42.17	42.51	41.90	42.29	316,226	-2.26(-5.08%)
Aug 07, 2015	44.77	44.77	44.36	44.56	160,344	-0.84(-1.86%)
Aug 06, 2015	45.80	45.80	45.27	45.40	225,419	+0.22(+0.49%)
Aug 05, 2015	45.31	45.39	45.05	45.18	319,720	+0.81(+1.84%)
Aug 04, 2015	44.71	44.71	43.70	44.36	454,351	-1.69(-3.66%)
Aug 03, 2015	46.63	46.79	46.00	46.05	571,030	-0.53(-1.13%)
Jul 31, 2015	46.29	46.72	46.10	46.58	276,160	+0.58(+1.27%)
Jul 30, 2015	45.52	48.21	45.52	45.99	289,780	+1.36(+3.05%)
Jul 29, 2015	44.96	45.14	44.37	44.63	289,750	-1.20(-2.61%)
Jul 28, 2015	46.96	46.96	45.72	45.83	354,750	-0.90(-1.93%)
Jul 27, 2015	47.20	47.92	46.54	46.73	671,676	+3.80(+8.84%)
Jul 24, 2015	42.61	43.30	42.61	42.94	273,737	+1.04(+2.47%)
Jul 23, 2015	41.76	42.06	41.27	41.90	246,582	-1.49(-3.42%)
Jul 22, 2015	43.55	43.56	43.13	43.39	280,412	-0.17(-0.40%)
Jul 21, 2015	43.03	43.56	42.79	43.56	123,327	+0.39(+0.91%)
Jul 20, 2015	43.03	44.11	42.46	43.17	269,491	+0.78(+1.83%)
Jul 17, 2015	42.21	42.95	42.15	42.39	302,639	-1.52(-3.47%)
Jul 16, 2015	44.37	44.66	43.65	43.91	364,115	-2.02(-4.40%)
Jul 15, 2015	45.57	46.48	45.10	45.94	594,457	+2.12(+4.83%)
Jul 14, 2015	44.23	44.61	43.81	43.82	237,943	+0.29(+0.66%)
Jul 13, 2015	42.51	43.74	42.46	43.53	581,133	+1.06(+2.51%)
Jul 10, 2015	42.03	44.65	42.02	42.47	576,622	-2.24(-5.02%)
Jul 09, 2015	47.92	48.29	44.71	44.71	1,161,713	-12.16(-21.39%)
Jul 08, 2015	55.87	58.34	53.72	56.87	905,738	+5.96(+11.71%)
Jul 07, 2015	49.94	54.98	49.19	50.91	1,153,618	+4.46(+9.59%)
Jul 06, 2015	46.14	46.64	45.64	46.45	327,854	+0.98(+2.15%)
Jul 02, 2015	45.74	45.48	45.48	45.48	241,025	+1.67(+3.81%)
Jul 01, 2015	44.61	44.61	43.70	43.81	154,830	+1.45(+3.42%)
Jun 30, 2015	42.45	42.80	42.17	42.36	447,936	-2.95(-6.51%)
Jun 29, 2015	45.64	45.64	44.83	45.31	470,131	-0.20(-0.44%)
Jun 26, 2015	44.64	45.52	44.48	45.51	535,210	+4.36(+10.60%)
Jun 25, 2015	40.75	41.15	40.60	41.15	1,181,279	+1.99(+5.09%)
Jun 24, 2015	38.61	39.20	38.61	39.16	869,591	-0.42(-1.07%)
Jun 23, 2015	39.79	39.91	39.56	39.58	85,062	-0.86(-2.13%)
Jun 22, 2015	40.78	40.78	40.25	40.44	368,219	-0.57(-1.38%)
Jun 19, 2015	40.98	41.17	40.70	41.01	249,901	+2.28(+5.89%)
Jun 18, 2015	39.07	39.07	38.71	38.73	49,797	+1.06(+2.82%)

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.