Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.53	53.55	53.02	53.39	1,747,976	-0.33(-0.61%)
May 27, 2016	53.48	53.72	53.72	53.72	1,235,800	+0.36(+0.67%)
May 26, 2016	52.93	53.45	52.75	53.36	922,944	+0.41(+0.77%)
May 25, 2016	53.07	53.21	52.78	52.95	1,274,963	-0.06(-0.11%)
May 24, 2016	52.54	53.16	52.26	53.01	1,202,178	+0.79(+1.51%)
May 23, 2016	52.15	52.40	51.88	52.22	894,809	+0.02(+0.04%)
May 20, 2016	51.95	52.55	51.67	52.20	1,341,967	+0.61(+1.18%)
May 19, 2016	51.77	51.92	51.07	51.59	1,183,955	-0.38(-0.73%)
May 18, 2016	51.81	52.41	51.64	51.97	1,132,299	-0.02(-0.04%)
May 17, 2016	52.25	52.60	51.85	51.99	1,586,185	-0.35(-0.67%)
May 16, 2016	52.08	52.65	51.77	52.34	1,364,901	+0.28(+0.54%)
May 13, 2016	52.23	52.55	52.00	52.06	1,046,800	-0.24(-0.46%)
May 12, 2016	52.17	52.46	51.97	52.30	1,002,845	+0.26(+0.50%)
May 11, 2016	52.39	52.57	51.95	52.04	1,266,842	-0.35(-0.67%)
May 10, 2016	51.85	52.44	51.64	52.39	1,417,750	+0.69(+1.33%)
May 09, 2016	51.28	51.83	51.20	51.70	1,691,034	+0.42(+0.82%)
May 06, 2016	50.93	51.29	50.66	51.28	1,544,227	+0.30(+0.59%)
May 05, 2016	51.38	51.56	50.89	50.98	2,713,004	-0.35(-0.68%)
May 04, 2016	51.24	51.68	51.06	51.33	2,436,588	-0.23(-0.45%)
May 03, 2016	52.02	52.17	51.29	51.56	2,218,338	-0.95(-1.81%)
May 02, 2016	52.14	53.01	52.01	52.51	3,084,127	+0.37(+0.71%)
Apr 29, 2016	51.76	52.24	51.63	52.14	3,366,777	+0.36(+0.70%)
Apr 28, 2016	51.30	52.12	51.24	51.78	2,335,684	+0.22(+0.43%)
Apr 27, 2016	51.68	52.06	51.15	51.56	2,326,304	-0.42(-0.81%)
Apr 26, 2016	51.80	52.18	51.65	51.98	1,615,065	+0.35(+0.68%)
Apr 25, 2016	51.91	51.96	51.47	51.63	1,386,378	-0.29(-0.56%)
Apr 22, 2016	51.80	52.09	51.51	51.92	1,603,651	+0.06(+0.12%)
Apr 21, 2016	52.70	52.86	51.82	51.86	2,293,711	-1.00(-1.89%)
Apr 20, 2016	54.48	54.59	51.76	52.86	4,090,911	-1.10(-2.04%)
Apr 19, 2016	53.33	54.05	53.33	53.96	2,309,262	+0.70(+1.31%)
Apr 18, 2016	52.64	53.32	52.64	53.26	1,460,165	+0.56(+1.06%)
Apr 15, 2016	52.87	53.18	52.54	52.70	2,571,657	-0.26(-0.49%)
Apr 14, 2016	53.30	53.42	52.88	52.96	1,453,869	-0.23(-0.43%)
Apr 13, 2016	53.28	53.31	52.67	53.19	1,836,184	+0.29(+0.55%)
Apr 12, 2016	52.57	53.04	52.39	52.90	1,541,066	+0.24(+0.46%)
Apr 11, 2016	52.65	52.86	52.50	52.66	1,388,835	+0.15(+0.29%)
Apr 08, 2016	52.70	52.79	52.25	52.51	1,270,722	+0.22(+0.42%)
Apr 07, 2016	52.49	52.90	52.13	52.29	1,572,822	-0.33(-0.63%)
Apr 06, 2016	52.38	52.75	52.25	52.62	1,932,247	+0.29(+0.55%)
Apr 05, 2016	52.77	52.77	51.97	52.33	3,057,090	-0.68(-1.28%)
Apr 04, 2016	53.33	53.52	52.49	53.01	1,868,460	-0.44(-0.82%)
Apr 01, 2016	52.49	53.53	52.40	53.45	2,269,958	+0.79(+1.50%)
Mar 31, 2016	52.67	53.08	52.57	52.66	1,794,871	-0.14(-0.27%)
Mar 30, 2016	52.53	52.84	52.32	52.80	1,672,225	+0.42(+0.80%)
Mar 29, 2016	52.05	52.44	51.97	52.38	1,877,883	+0.16(+0.31%)
Mar 28, 2016	52.04	52.42	51.76	52.22	1,313,458	+0.22(+0.42%)
Mar 24, 2016	51.62	52.00	52.00	52.00	1,043,900	+0.07(+0.13%)
Mar 23, 2016	51.78	52.17	51.37	51.93	1,517,398	+0.13(+0.25%)
Mar 22, 2016	51.98	52.20	51.65	51.80	1,621,634	-0.21(-0.40%)
Mar 21, 2016	52.34	52.34	51.77	52.01	1,521,543	-0.26(-0.50%)
Mar 18, 2016	53.03	53.05	52.13	52.27	3,171,762	-0.57(-1.08%)
Mar 17, 2016	51.67	53.03	51.67	52.84	4,298,939	+1.05(+2.03%)
Mar 16, 2016	51.18	52.00	51.07	51.79	1,323,206	+0.73(+1.43%)
Mar 15, 2016	50.86	51.23	50.50	51.06	1,412,706	+0.03(+0.06%)
Mar 14, 2016	50.75	51.21	50.75	51.03	1,103,683	+0.36(+0.71%)
Mar 11, 2016	50.73	51.03	50.31	50.67	2,045,203	+0.28(+0.56%)
Mar 10, 2016	50.66	50.92	50.16	50.39	2,099,544	-0.25(-0.49%)
Mar 09, 2016	50.80	51.00	50.45	50.64	2,950,310	-0.48(-0.94%)
Mar 08, 2016	51.56	51.70	50.94	51.12	2,554,393	-0.74(-1.43%)
Mar 07, 2016	51.42	52.07	51.37	51.86	1,986,005	+0.13(+0.25%)
Mar 04, 2016	51.19	51.84	50.99	51.73	1,374,382	+0.50(+0.98%)
Mar 03, 2016	50.80	51.43	50.61	51.23	1,959,258	+0.45(+0.89%)
Mar 02, 2016	50.34	50.91	50.28	50.78	1,903,794	+0.18(+0.36%)
Mar 01, 2016	50.29	50.87	50.02	50.60	3,130,939	+0.26(+0.52%)
Feb 29, 2016	49.52	51.35	49.52	50.34	3,549,808	+0.59(+1.19%)
Feb 26, 2016	49.69	49.92	49.26	49.75	2,266,055	+0.09(+0.18%)
Feb 25, 2016	49.45	49.95	49.35	49.66	1,659,332	+0.21(+0.42%)
Feb 24, 2016	48.38	49.46	47.80	49.45	2,723,790	+0.73(+1.50%)
Feb 23, 2016	49.24	49.24	48.30	48.72	2,300,786	-0.73(-1.48%)
Feb 22, 2016	48.63	49.47	48.52	49.45	2,354,084	+1.36(+2.83%)
Feb 19, 2016	47.53	48.11	47.43	48.09	1,984,169	+0.24(+0.50%)
Feb 18, 2016	48.50	48.51	47.82	47.85	1,925,954	-0.56(-1.16%)
Feb 17, 2016	48.22	48.55	47.96	48.41	2,622,483	+0.42(+0.88%)
Feb 16, 2016	48.07	48.20	47.06	47.99	2,753,713	+0.70(+1.48%)
Feb 12, 2016	47.33	47.29	47.29	47.29	3,597,900	-0.04(-0.08%)
Feb 11, 2016	45.50	47.65	45.20	47.33	6,772,938	+1.91(+4.21%)
Feb 10, 2016	45.40	46.47	45.28	45.42	4,534,530	+0.29(+0.64%)
Feb 09, 2016	44.17	45.42	44.15	45.13	3,893,154	+0.41(+0.92%)
Feb 08, 2016	45.14	45.28	43.91	44.72	3,353,366	-0.91(-1.99%)
Feb 05, 2016	46.49	46.66	45.40	45.63	2,410,334	-1.07(-2.29%)
Feb 04, 2016	46.68	47.07	46.45	46.70	2,581,583	+0.00(+0.00%)
Feb 03, 2016	47.36	47.50	46.08	46.70	2,596,122	-0.51(-1.08%)
Feb 02, 2016	47.56	47.97	46.99	47.21	3,895,300	-0.82(-1.71%)
Feb 01, 2016	47.77	48.30	47.18	48.03	3,910,207	-0.13(-0.27%)
Jan 29, 2016	47.28	48.20	47.02	48.16	3,554,881	+1.30(+2.77%)
Jan 28, 2016	46.41	47.26	46.17	46.86	3,253,208	+0.95(+2.07%)
Jan 27, 2016	45.65	46.65	45.47	45.91	3,198,729	+0.34(+0.75%)
Jan 26, 2016	44.80	45.70	44.73	45.57	2,510,098	+0.84(+1.88%)
Jan 25, 2016	45.36	46.56	44.64	44.73	1,712,763	-0.58(-1.28%)
Jan 22, 2016	44.65	45.34	44.31	45.31	3,454,786	+1.42(+3.24%)
Jan 21, 2016	43.97	44.40	43.42	43.89	3,562,767	-0.05(-0.11%)
Jan 20, 2016	44.41	44.78	42.90	43.94	3,789,045	-1.08(-2.40%)
Jan 19, 2016	45.14	45.50	44.61	45.02	2,436,005	+0.33(+0.74%)
Jan 15, 2016	44.27	44.69	44.69	44.69	3,204,200	-1.01(-2.21%)
Jan 14, 2016	44.75	45.99	44.31	45.70	3,528,867	+1.08(+2.42%)
Jan 13, 2016	45.43	45.68	44.58	44.62	2,417,832	-0.67(-1.48%)
Jan 12, 2016	45.27	45.62	44.74	45.29	1,956,032	+0.30(+0.67%)
Jan 11, 2016	44.51	45.27	44.45	44.99	3,385,455	+0.66(+1.49%)
Jan 08, 2016	45.49	45.63	44.28	44.33	6,200,400	-0.81(-1.79%)
Jan 07, 2016	45.28	45.88	45.03	45.14	6,471,738	-0.99(-2.15%)
Jan 06, 2016	46.00	46.39	45.82	46.13	1,936,698	-0.27(-0.58%)
Jan 05, 2016	45.68	46.57	45.57	46.40	2,402,324	+0.73(+1.60%)
Jan 04, 2016	45.77	45.93	45.16	45.67	2,843,383	-0.93(-2.00%)
Dec 31, 2015	46.84	46.60	46.60	46.60	1,245,000	-0.44(-0.94%)
Dec 30, 2015	47.30	47.45	47.01	47.04	1,038,792	-0.30(-0.63%)
Dec 29, 2015	47.25	47.45	47.06	47.34	1,352,168	+0.38(+0.81%)
Dec 28, 2015	46.28	47.03	46.28	46.96	1,400,844	+0.49(+1.05%)
Dec 24, 2015	46.42	46.47	46.47	46.47	543,500	-0.12(-0.26%)
Dec 23, 2015	46.62	46.88	46.34	46.59	1,830,283	+0.33(+0.71%)
Dec 22, 2015	46.56	46.65	45.94	46.26	1,577,859	+0.08(+0.17%)
Dec 21, 2015	46.10	46.28	45.63	46.18	1,580,971	+0.54(+1.18%)
Dec 18, 2015	46.16	46.16	45.64	45.64	2,982,935	-0.61(-1.32%)
Dec 17, 2015	47.01	47.16	46.22	46.25	3,510,917	-0.73(-1.55%)
Dec 16, 2015	46.29	47.01	46.12	46.98	1,900,909	+0.90(+1.95%)
Dec 15, 2015	45.13	46.20	45.05	46.08	2,229,613	+1.30(+2.90%)
Dec 14, 2015	45.44	45.48	44.24	44.78	3,164,143	-0.68(-1.50%)
Dec 11, 2015	45.54	46.78	45.54	45.46	4,850,056	-0.24(-0.53%)
Dec 10, 2015	45.00	46.05	45.00	45.70	2,112,834	+0.61(+1.35%)
Dec 09, 2015	45.54	46.19	44.89	45.09	3,327,544	-0.52(-1.14%)
Dec 08, 2015	46.19	46.39	45.44	45.61	2,595,700	-1.07(-2.29%)
Dec 07, 2015	46.66	46.91	46.15	46.68	1,719,963	-0.21(-0.45%)
Dec 04, 2015	45.80	46.97	45.63	46.89	2,639,459	+1.22(+2.67%)
Dec 03, 2015	47.08	47.08	45.40	45.67	2,598,467	-0.97(-2.08%)
Dec 02, 2015	47.50	47.50	46.45	46.64	1,932,835	-0.82(-1.73%)
Dec 01, 2015	46.93	47.49	46.66	47.46	1,609,200	+0.78(+1.67%)
Nov 30, 2015	47.12	47.28	46.63	46.68	1,594,316	-0.42(-0.89%)
Nov 27, 2015	46.61	47.12	46.33	47.10	489,557	+0.34(+0.73%)
Nov 25, 2015	46.67	46.76	46.76	46.76	2,353,800	-0.17(-0.36%)
Nov 24, 2015	46.92	47.17	46.49	46.93	2,048,649	-0.33(-0.70%)
Nov 23, 2015	47.71	47.73	47.22	47.26	1,313,550	-0.45(-0.94%)
Nov 20, 2015	47.96	47.96	47.37	47.71	1,044,928	+0.04(+0.08%)
Nov 19, 2015	47.94	47.96	47.45	47.67	1,074,207	-0.21(-0.44%)
Nov 18, 2015	47.08	47.98	46.74	47.88	2,097,468	+1.24(+2.66%)
Nov 17, 2015	46.80	47.00	46.51	46.64	1,717,342	-0.19(-0.41%)
Nov 16, 2015	46.32	46.85	46.05	46.83	2,107,154	+0.38(+0.82%)
Nov 13, 2015	47.12	47.34	46.35	46.45	990,650	-0.73(-1.55%)
Nov 12, 2015	47.05	47.63	47.05	47.18	957,651	-0.34(-0.72%)
Nov 11, 2015	47.71	47.80	47.34	47.52	1,086,389	+0.03(+0.06%)
Nov 10, 2015	47.66	48.00	47.31	47.49	1,269,868	-0.38(-0.79%)
Nov 09, 2015	47.73	48.05	47.64	47.87	1,136,654	-0.18(-0.37%)
Nov 06, 2015	47.74	48.39	47.55	48.05	1,860,679	+0.21(+0.44%)
Nov 05, 2015	47.49	47.85	47.11	47.84	1,445,976	+0.25(+0.53%)
Nov 04, 2015	47.75	47.93	47.40	47.59	1,571,588	-0.21(-0.44%)
Nov 03, 2015	47.67	47.85	47.41	47.80	1,508,642	+0.08(+0.17%)
Nov 02, 2015	47.29	47.92	46.79	47.72	2,535,537	+0.21(+0.44%)
Oct 30, 2015	47.78	48.23	47.31	47.51	2,010,559	-0.44(-0.92%)
Oct 29, 2015	48.03	48.45	47.72	47.95	1,520,082	-0.40(-0.83%)
Oct 28, 2015	47.95	48.60	47.65	48.35	1,529,822	+0.58(+1.21%)
Oct 27, 2015	48.01	48.11	47.41	47.77	969,795	-0.61(-1.26%)
Oct 26, 2015	48.16	48.61	47.86	48.38	1,665,205	+0.11(+0.23%)
Oct 23, 2015	47.75	48.45	47.53	48.27	1,679,302	+0.85(+1.79%)
Oct 22, 2015	46.24	47.94	46.21	47.42	3,523,572	+1.57(+3.42%)
Oct 21, 2015	47.38	47.38	44.97	45.85	4,081,404	-2.68(-5.52%)
Oct 20, 2015	48.11	48.78	48.11	48.53	3,751,648	+0.35(+0.73%)
Oct 19, 2015	47.72	48.18	47.68	48.18	2,021,448	+0.44(+0.92%)
Oct 16, 2015	47.81	48.09	47.61	47.74	1,679,552	+0.02(+0.04%)
Oct 15, 2015	46.93	47.77	46.92	47.72	1,779,071	+0.90(+1.92%)
Oct 14, 2015	46.99	47.51	46.74	46.82	1,670,451	-0.12(-0.26%)
Oct 13, 2015	46.69	47.14	46.53	46.94	1,250,926	-0.05(-0.11%)
Oct 12, 2015	46.45	47.14	46.43	46.99	1,228,586	+0.49(+1.05%)
Oct 09, 2015	46.60	46.80	46.42	46.50	2,396,137	-0.12(-0.26%)
Oct 08, 2015	46.56	46.81	46.27	46.62	2,870,975	-0.05(-0.11%)
Oct 07, 2015	46.82	47.21	46.43	46.67	2,588,958	+0.37(+0.80%)
Oct 06, 2015	46.19	46.54	46.15	46.30	1,494,204	-0.03(-0.06%)
Oct 05, 2015	45.98	46.48	45.94	46.33	2,199,018	+0.59(+1.29%)
Oct 02, 2015	44.21	45.77	44.13	45.74	3,257,699	+0.84(+1.87%)
Oct 01, 2015	44.41	45.39	44.27	44.90	3,906,494	+0.43(+0.97%)
Sep 30, 2015	44.17	45.58	43.84	44.47	6,014,414	-0.77(-1.70%)
Sep 29, 2015	45.46	45.72	44.72	45.24	2,734,039	-0.29(-0.64%)
Sep 28, 2015	46.34	46.74	45.26	45.53	3,002,263	-1.22(-2.61%)
Sep 25, 2015	47.37	47.46	46.30	46.75	3,232,360	-0.42(-0.89%)
Sep 24, 2015	46.79	47.22	46.74	47.17	2,664,447	-0.08(-0.17%)
Sep 23, 2015	47.08	47.41	46.94	47.25	1,426,482	+0.14(+0.30%)
Sep 22, 2015	47.00	47.44	46.83	47.11	2,038,074	-0.44(-0.93%)
Sep 21, 2015	46.84	47.67	46.46	47.55	1,635,298	+0.81(+1.73%)
Sep 18, 2015	46.65	47.61	46.45	46.74	3,305,314	-0.44(-0.93%)
Sep 17, 2015	47.18	47.86	46.90	47.18	1,543,544	-0.06(-0.13%)
Sep 16, 2015	46.77	47.41	46.71	47.24	1,969,352	+0.69(+1.48%)
Sep 15, 2015	45.92	46.74	45.87	46.55	1,058,851	+0.86(+1.88%)
Sep 14, 2015	45.80	46.05	45.33	45.69	994,367	-0.19(-0.41%)
Sep 11, 2015	45.97	46.06	45.38	45.88	1,450,628	-0.25(-0.54%)
Sep 10, 2015	46.28	46.60	45.93	46.13	1,423,429	-0.10(-0.22%)
Sep 09, 2015	46.91	46.94	46.15	46.23	1,710,290	-0.02(-0.04%)
Sep 08, 2015	45.79	46.40	45.54	46.25	1,698,620	+1.29(+2.87%)
Sep 04, 2015	44.61	44.96	44.96	44.96	1,871,000	-0.55(-1.21%)
Sep 03, 2015	45.47	46.37	45.24	45.51	1,958,671	+0.14(+0.31%)
Sep 02, 2015	44.33	45.38	44.20	45.37	3,424,660	+1.80(+4.13%)
Sep 01, 2015	44.20	45.06	43.30	43.57	3,529,584	-1.66(-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.