Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	58.31	58.31	57.99	57.99	954	-1.04(-1.77%)
Apr 28, 2016	58.89	59.09	58.89	59.03	1,203	+0.15(+0.26%)
Apr 27, 2016	58.87	58.89	58.87	58.88	942	+0.14(+0.24%)
Apr 26, 2016	58.75	58.75	58.53	58.74	2,900	+0.41(+0.70%)
Apr 25, 2016	58.75	58.75	58.33	58.33	844	-0.11(-0.19%)
Apr 22, 2016	58.56	58.56	58.44	58.44	308	+0.23(+0.39%)
Apr 21, 2016	58.66	58.69	58.21	58.22	33,119	-0.72(-1.23%)
Apr 20, 2016	58.78	58.94	58.78	58.94	943	+0.15(+0.25%)
Apr 19, 2016	58.78	58.99	58.74	58.79	2,631	+0.18(+0.31%)
Apr 18, 2016	58.11	58.61	58.11	58.61	2,201	+0.43(+0.74%)
Apr 14, 2016	58.17	58.30	58.10	58.18	19	-0.06(-0.10%)
Apr 13, 2016	57.99	58.24	57.99	58.24	1,009	+0.54(+0.94%)
Apr 12, 2016	57.54	57.72	57.39	57.70	5,410	+0.24(+0.42%)
Apr 11, 2016	57.52	57.55	57.45	57.45	1,700	-0.01(-0.02%)
Apr 08, 2016	57.46	57.46	57.46	57.46	336	+0.36(+0.62%)
Apr 07, 2016	57.16	57.16	57.11	57.11	350	-0.34(-0.59%)
Apr 05, 2016	57.45	57.45	57.45	57.45	36	-0.46(-0.80%)
Apr 04, 2016	58.18	58.21	57.91	57.91	1,479	-0.24(-0.41%)
Apr 01, 2016	57.89	58.15	57.89	58.15	459	+0.08(+0.14%)
Mar 30, 2016	57.88	58.07	57.88	58.06	201	+0.88(+1.54%)
Mar 28, 2016	57.10	57.18	57.10	57.18	125	+0.41(+0.72%)
Mar 24, 2016	56.77	56.77	56.77	56.77	686	-0.34(-0.60%)
Mar 23, 2016	57.34	57.34	57.11	57.11	577	-0.45(-0.78%)
Mar 22, 2016	57.42	57.56	57.42	57.56	859	+0.05(+0.08%)
Mar 21, 2016	57.52	57.52	57.48	57.52	917	-0.06(-0.11%)
Mar 18, 2016	57.55	57.58	57.48	57.58	3,678	+0.21(+0.37%)
Mar 17, 2016	57.40	57.40	57.36	57.36	1,487	+0.50(+0.88%)
Mar 16, 2016	56.48	56.86	56.48	56.86	2,137	+0.50(+0.88%)
Mar 15, 2016	56.59	56.59	56.35	56.37	591	-0.29(-0.51%)
Mar 14, 2016	56.58	56.66	56.50	56.66	804	+0.08(+0.14%)
Mar 11, 2016	56.57	56.58	56.57	56.58	756	+1.07(+1.93%)
Mar 10, 2016	55.51	55.51	55.51	55.51	498	-0.23(-0.41%)
Mar 09, 2016	55.73	55.73	55.73	55.73	317	-0.26(-0.47%)
Mar 07, 2016	55.98	55.99	55.98	56.00	85	+0.62(+1.12%)
Mar 03, 2016	55.29	55.38	55.38	55.38	2,298	+0.46(+0.83%)
Mar 01, 2016	54.91	54.91	54.91	54.92	55	+0.85(+1.57%)
Feb 29, 2016	54.02	54.07	54.02	54.07	273	-0.58(-1.06%)
Feb 26, 2016	54.54	54.65	54.54	54.65	978	+0.82(+1.52%)
Feb 24, 2016	53.56	53.83	53.56	53.83	159	+0.10(+0.18%)
Feb 23, 2016	53.70	53.74	53.70	53.73	594	-0.26(-0.48%)
Feb 22, 2016	53.99	53.99	53.99	53.99	419	+0.76(+1.43%)
Feb 19, 2016	53.23	53.23	53.23	53.23	626	-0.06(-0.12%)
Feb 18, 2016	53.40	53.40	53.22	53.30	1,428	-0.13(-0.25%)
Feb 17, 2016	53.42	53.48	53.42	53.43	664	+0.77(+1.47%)
Feb 16, 2016	52.16	52.68	52.15	52.65	3,028	+1.01(+1.95%)
Feb 12, 2016	51.64	51.65	51.65	51.65	229	+0.97(+1.91%)
Feb 11, 2016	50.92	50.92	50.39	50.68	2,165	-0.88(-1.70%)
Feb 10, 2016	51.91	52.02	51.46	51.56	4,921	+0.10(+0.19%)
Feb 09, 2016	51.27	51.46	51.27	51.46	806	+0.06(+0.12%)
Feb 08, 2016	50.89	51.67	50.89	51.40	5,611	-1.52(-2.88%)
Feb 05, 2016	52.91	52.92	52.91	52.92	460	-0.23(-0.44%)
Feb 04, 2016	53.22	53.22	53.16	53.16	373	+0.50(+0.94%)
Feb 03, 2016	52.53	52.66	52.47	52.66	1,922	+0.11(+0.22%)
Feb 02, 2016	52.63	52.63	52.55	52.55	368	-0.87(-1.62%)
Feb 01, 2016	53.41	53.41	53.41	53.41	171	+0.00(+0.01%)
Jan 29, 2016	52.75	53.41	52.75	53.41	919	+1.27(+2.43%)
Jan 28, 2016	51.87	52.22	51.84	52.14	937	+0.09(+0.17%)
Jan 27, 2016	52.80	52.81	52.04	52.05	3,772	-0.32(-0.61%)
Jan 26, 2016	51.91	52.37	51.90	52.37	1,506	+0.77(+1.50%)
Jan 25, 2016	52.41	52.41	51.60	51.60	1,488	-0.86(-1.64%)
Jan 22, 2016	52.10	52.46	52.10	52.46	2,667	+0.86(+1.66%)
Jan 21, 2016	51.49	51.82	51.49	51.60	1,129	+0.35(+0.68%)
Jan 20, 2016	50.72	51.29	50.65	51.25	1,927	-0.55(-1.06%)
Jan 15, 2016	51.68	51.80	51.80	51.80	459	-0.94(-1.78%)
Jan 14, 2016	51.91	52.98	51.91	52.74	6,020	+0.66(+1.27%)
Jan 13, 2016	53.40	53.49	52.08	52.08	4,073	-1.16(-2.17%)
Jan 12, 2016	53.33	53.33	52.86	53.24	48,430	+0.44(+0.83%)
Jan 11, 2016	52.80	52.80	52.80	52.80	182,385	-0.31(-0.58%)
Jan 08, 2016	53.98	53.98	53.11	53.11	14,459	-0.64(-1.20%)
Jan 07, 2016	53.75	53.75	53.75	53.75	172	-0.94(-1.72%)
Jan 06, 2016	55.04	55.04	54.69	54.69	2,214	-0.30(-0.54%)
Jan 04, 2016	55.06	55.19	54.98	54.98	388	-1.82(-3.20%)
Dec 30, 2015	56.80	56.80	56.80	56.80	804	-0.14(-0.24%)
Dec 29, 2015	56.83	56.94	56.83	56.94	1,133	+0.54(+0.96%)
Dec 28, 2015	56.19	56.40	56.18	56.40	1,425	-0.03(-0.05%)
Dec 23, 2015	56.40	56.43	56.43	56.43	3,122	+1.07(+1.93%)
Dec 22, 2015	55.36	55.36	55.36	55.36	358	+0.19(+0.34%)
Dec 21, 2015	55.23	55.23	55.18	55.18	1,151	-0.02(-0.03%)
Dec 18, 2015	55.19	55.19	55.19	55.19	1,727	-0.53(-0.95%)
Dec 17, 2015	56.33	56.33	55.72	55.72	4,338	-0.77(-1.36%)
Dec 16, 2015	56.08	56.49	55.88	56.49	1,933	+0.75(+1.35%)
Dec 15, 2015	55.75	55.75	55.72	55.74	836	+0.60(+1.08%)
Dec 14, 2015	54.98	55.14	54.66	55.14	4,476	+0.03(+0.06%)
Dec 11, 2015	55.39	55.39	55.09	55.11	7,517	-1.04(-1.85%)
Dec 10, 2015	56.17	56.17	56.15	56.15	759	+0.16(+0.29%)
Dec 09, 2015	56.55	56.76	55.91	55.98	6,559	-0.47(-0.83%)
Dec 08, 2015	56.46	56.46	56.39	56.46	1,848	-0.41(-0.71%)
Dec 07, 2015	56.55	56.86	56.55	56.86	43,174	+0.78(+1.39%)
Dec 03, 2015	56.70	56.70	56.01	56.08	48	-0.96(-1.69%)
Dec 02, 2015	57.41	57.41	57.03	57.05	2,787	-0.58(-1.00%)
Dec 01, 2015	57.60	57.62	57.38	57.62	1,384	+0.24(+0.42%)
Nov 30, 2015	57.38	57.38	57.38	57.38	913	+0.17(+0.30%)
Nov 27, 2015	57.21	57.21	57.21	57.21	188	-0.05(-0.09%)
Nov 25, 2015	57.26	57.26	57.26	57.26	925	+0.42(+0.73%)
Nov 24, 2015	56.84	56.84	56.84	56.84	345	-0.05(-0.08%)
Nov 19, 2015	56.99	56.99	56.89	56.89	109	+0.18(+0.31%)
Nov 18, 2015	56.39	56.71	56.39	56.71	1,832	+0.50(+0.89%)
Nov 12, 2015	56.21	56.21	56.21	56.21	97	-0.70(-1.23%)
Nov 11, 2015	56.91	56.91	56.91	56.91	397	-0.29(-0.50%)
Nov 05, 2015	57.19	57.20	57.20	57.20	1,156	-0.04(-0.08%)
Nov 03, 2015	57.24	57.24	57.24	57.24	6	-0.25(-0.44%)
Nov 02, 2015	57.08	57.49	57.08	57.49	15,335	+0.44(+0.77%)
Oct 30, 2015	57.05	57.05	57.05	57.05	224	-0.02(-0.03%)
Oct 29, 2015	56.88	57.07	56.88	57.07	1,628	+0.12(+0.21%)
Oct 28, 2015	56.95	56.95	56.95	56.95	115	+0.41(+0.72%)
Oct 27, 2015	56.54	56.54	56.54	56.54	249	-0.18(-0.32%)
Oct 26, 2015	56.71	56.77	56.71	56.72	2,288	-0.09(-0.15%)
Oct 23, 2015	56.83	56.83	56.81	56.81	289	+0.10(+0.17%)
Oct 22, 2015	56.75	56.75	56.71	56.71	268	+0.67(+1.19%)
Oct 21, 2015	56.25	56.25	56.05	56.05	437	-0.20(-0.35%)
Oct 20, 2015	56.26	56.26	56.17	56.25	1,292	+0.08(+0.14%)
Oct 19, 2015	56.04	56.17	56.04	56.17	809	+0.08(+0.14%)
Oct 16, 2015	56.09	56.09	56.09	56.09	115	+0.16(+0.28%)
Oct 15, 2015	55.41	55.94	55.41	55.94	1,135	+0.33(+0.59%)
Oct 13, 2015	55.96	55.96	55.61	55.61	43	-0.18(-0.33%)
Oct 09, 2015	56.02	56.02	55.79	55.79	9	-0.13(-0.23%)
Oct 08, 2015	55.33	55.92	55.33	55.92	4,879	+0.59(+1.06%)
Oct 07, 2015	55.30	55.33	54.90	55.33	4,819	+0.52(+0.95%)
Oct 06, 2015	55.06	55.06	54.80	54.81	5,535	-0.24(-0.44%)
Oct 05, 2015	54.61	55.05	54.61	55.05	5,179	+0.95(+1.76%)
Oct 02, 2015	52.84	54.10	52.74	54.10	100,150	+0.77(+1.44%)
Oct 01, 2015	52.95	53.33	52.91	53.33	310,690	-0.10(-0.18%)
Sep 30, 2015	53.01	53.46	52.92	53.43	6,445	+1.10(+2.10%)
Sep 29, 2015	52.61	52.79	52.33	52.33	734	-0.55(-1.05%)
Sep 28, 2015	52.88	52.88	52.88	52.88	305	-1.14(-2.11%)
Sep 25, 2015	54.03	54.03	54.02	54.02	82,705	+0.47(+0.88%)
Sep 24, 2015	53.42	53.55	53.42	53.55	502	-0.29(-0.54%)
Sep 23, 2015	53.85	53.85	53.84	53.84	633	+0.10(+0.18%)
Sep 22, 2015	53.75	53.75	53.75	53.75	238	-0.79(-1.45%)
Sep 18, 2015	54.43	54.54	54.54	54.54	3,484	-1.14(-2.05%)
Sep 17, 2015	55.19	55.74	55.19	55.68	1,724	+1.68(+3.11%)
Sep 14, 2015	54.07	54.07	54.01	54.01	56	-0.36(-0.66%)
Sep 08, 2015	54.37	54.37	54.37	54.37	12	+0.99(+1.85%)
Sep 04, 2015	53.38	53.38	53.38	53.38	1,510	-0.76(-1.40%)
Sep 03, 2015	54.13	54.13	54.13	54.13	369	+0.52(+0.96%)
Sep 02, 2015	53.62	53.62	53.62	53.62	203	+0.61(+1.15%)
Sep 01, 2015	53.38	53.62	53.01	53.01	25,615	-1.51(-2.76%)
Aug 31, 2015	54.53	54.72	54.50	54.51	2,648	-0.27(-0.49%)
Aug 28, 2015	54.78	54.78	54.78	54.78	978	-0.18(-0.33%)
Aug 27, 2015	54.32	54.96	54.32	54.96	5,990	+1.26(+2.34%)
Aug 26, 2015	52.52	53.70	52.52	53.70	3,392	+0.17(+0.32%)
Aug 25, 2015	54.28	54.28	53.25	53.53	2,260	+0.77(+1.47%)
Aug 24, 2015	54.91	54.91	52.18	52.76	7,366	-2.53(-4.58%)
Aug 21, 2015	55.59	55.92	55.27	55.29	22,963	-1.45(-2.55%)
Aug 20, 2015	56.89	56.98	56.73	56.73	7,551	-1.00(-1.73%)
Aug 19, 2015	57.66	57.81	57.66	57.73	125,831	-0.24(-0.42%)
Aug 18, 2015	58.05	58.05	57.94	57.97	64,830	-0.12(-0.20%)
Aug 17, 2015	57.76	58.09	57.74	58.09	1,528	+0.43(+0.75%)
Aug 14, 2015	57.66	57.66	57.66	57.66	559	+0.24(+0.41%)
Aug 13, 2015	57.43	57.43	57.43	57.43	116	+0.58(+1.02%)
Aug 12, 2015	56.87	56.87	56.84	56.85	659	-0.60(-1.04%)
Aug 11, 2015	57.41	57.41	57.41	57.45	1,875	-0.36(-0.63%)
Aug 10, 2015	57.82	57.82	57.81	57.81	3,531	+0.69(+1.20%)
Aug 07, 2015	57.11	57.12	57.11	57.12	735	+0.08(+0.14%)
Aug 06, 2015	57.36	57.37	56.98	57.04	1,342	-0.63(-1.10%)
Aug 05, 2015	57.83	57.83	57.55	57.67	38,342	+0.24(+0.42%)
Aug 03, 2015	57.41	57.43	57.41	57.43	10	-0.31(-0.54%)
Jul 31, 2015	57.55	57.74	57.55	57.74	232	+1.28(+2.27%)
Jul 28, 2015	56.46	56.48	56.46	56.46	156	+0.27(+0.47%)
Jul 27, 2015	56.29	56.29	56.19	56.19	2,072	-1.36(-2.36%)
Jul 21, 2015	57.55	57.55	57.55	57.55	2,671	+0.01(+0.01%)
Jul 20, 2015	57.40	57.65	57.40	57.54	4,133	+0.09(+0.16%)
Jul 17, 2015	57.72	57.72	57.44	57.45	1,721	-0.03(-0.06%)
Jul 15, 2015	57.48	57.48	57.48	57.48	85	-0.11(-0.20%)
Jul 14, 2015	57.23	57.60	57.23	57.60	653	+0.67(+1.18%)
Jul 10, 2015	56.92	56.93	56.92	56.92	44	+0.27(+0.47%)
Jul 09, 2015	56.63	56.66	56.53	56.66	2,630	+0.42(+0.75%)
Jul 08, 2015	56.59	56.59	56.24	56.24	721	-0.82(-1.43%)
Jul 07, 2015	56.68	57.13	56.68	57.05	2,727	+0.37(+0.65%)
Jul 01, 2015	56.68	56.68	56.68	56.68	66	+0.34(+0.61%)
Jun 30, 2015	56.35	56.35	56.34	56.34	634	+0.12(+0.22%)
Jun 29, 2015	56.22	56.22	56.22	56.22	298	-1.26(-2.19%)
Jun 24, 2015	57.68	57.48	57.48	57.48	348	-0.71(-1.21%)
Jun 22, 2015	58.16	58.22	58.16	58.18	372	+0.18(+0.31%)
Jun 19, 2015	57.99	58.00	57.99	58.00	587	-0.15(-0.25%)
Jun 18, 2015	58.17	58.17	58.15	58.15	285	+0.43(+0.74%)
Jun 17, 2015	57.70	57.72	57.39	57.72	1,843	+0.30(+0.53%)
Jun 16, 2015	57.32	57.43	57.32	57.42	806	+0.31(+0.55%)
Jun 15, 2015	57.03	57.17	57.03	57.10	1,027	-0.34(-0.58%)
Jun 12, 2015	57.42	57.44	57.42	57.44	2,606	-0.27(-0.46%)
Jun 11, 2015	57.71	57.71	57.71	57.71	232	+0.16(+0.28%)
Jun 10, 2015	57.54	57.60	57.54	57.54	1,812	+0.62(+1.09%)
Jun 09, 2015	56.98	56.98	56.92	56.92	1,400	-0.27(-0.47%)
Jun 08, 2015	57.19	57.19	57.19	57.19	563	-0.13(-0.24%)
Jun 05, 2015	57.33	57.33	57.33	57.33	666	-0.54(-0.93%)
Jun 03, 2015	58.02	57.86	57.86	57.86	813	-0.07(-0.12%)
Jun 01, 2015	57.85	57.96	57.85	57.93	146	-0.01(-0.01%)
May 29, 2015	57.94	57.94	57.94	57.94	1,102	-0.09(-0.15%)
May 28, 2015	57.88	58.03	57.88	58.03	15,181	+0.03(+0.06%)
May 27, 2015	57.91	57.99	57.91	57.99	613	+0.36(+0.63%)
May 26, 2015	57.67	57.67	57.63	57.63	1,156	-0.67(-1.15%)
May 22, 2015	58.31	58.30	58.30	58.30	2,671	+0.02(+0.03%)
May 21, 2015	58.28	58.28	58.28	58.28	664	-0.09(-0.15%)
May 20, 2015	58.30	58.37	58.30	58.37	693	+0.13(+0.22%)
May 18, 2015	58.24	58.24	58.24	58.24	47	+0.34(+0.58%)
May 15, 2015	57.91	57.91	57.91	57.91	227	+0.49(+0.85%)
May 13, 2015	57.61	57.61	57.41	57.41	13	-0.06(-0.10%)
May 12, 2015	57.48	57.48	57.48	57.48	319	-0.34(-0.58%)
May 08, 2015	57.78	57.83	57.78	57.81	197	+0.64(+1.12%)
May 07, 2015	56.94	57.24	56.94	57.17	7,942	+0.47(+0.84%)
May 06, 2015	57.26	57.26	56.70	56.70	1,306	-0.30(-0.53%)
May 05, 2015	57.05	57.10	56.97	57.00	7,289	-0.89(-1.55%)
May 04, 2015	57.92	57.92	57.89	57.90	1,332	+0.44(+0.76%)

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.