Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.37	45.69	45.37	45.69	663	+0.64(+1.41%)
Jul 28, 2016	44.95	45.16	44.95	45.05	1,787	+0.26(+0.59%)
Jul 27, 2016	44.79	44.79	44.79	44.79	4,894	-0.33(-0.73%)
Jul 26, 2016	45.02	45.12	45.02	45.12	784	+0.25(+0.56%)
Jul 25, 2016	44.87	44.87	44.87	44.87	122	-0.08(-0.19%)
Jul 22, 2016	45.02	45.02	44.95	44.95	1,161	-0.17(-0.38%)
Jul 20, 2016	45.12	45.12	45.12	45.12	49	+0.46(+1.04%)
Jul 19, 2016	44.58	44.75	44.58	44.65	1,273	-0.25(-0.56%)
Jul 18, 2016	44.90	44.90	44.90	44.90	360	-0.26(-0.57%)
Jul 15, 2016	45.75	45.75	45.00	45.16	2,288	+0.31(+0.69%)
Jul 12, 2016	44.85	44.85	44.85	44.85	242	+0.35(+0.79%)
Jul 11, 2016	44.50	44.50	44.50	44.50	217	+0.46(+1.04%)
Jul 08, 2016	43.88	44.04	43.88	44.04	1,269	+0.46(+1.06%)
Jul 06, 2016	43.21	43.58	43.58	43.58	968	-0.75(-1.70%)
Jul 01, 2016	44.33	44.33	44.33	44.33	179	+0.08(+0.17%)
Jun 30, 2016	44.02	44.26	44.02	44.26	637	+0.71(+1.64%)
Jun 29, 2016	43.61	43.82	43.53	43.54	7,148	+0.74(+1.73%)
Jun 28, 2016	43.81	43.81	42.33	42.81	1,366	+1.12(+2.70%)
Jun 27, 2016	41.67	41.76	41.26	41.68	2,783	-1.47(-3.42%)
Jun 24, 2016	45.40	45.40	42.41	43.16	1,942	-2.80(-6.10%)
Jun 23, 2016	45.96	45.96	45.96	45.96	169	+0.97(+2.16%)
Jun 22, 2016	44.98	44.98	44.98	44.98	332	+0.41(+0.93%)
Jun 20, 2016	44.72	44.80	44.49	44.57	112	+1.48(+3.44%)
Jun 17, 2016	43.09	43.09	43.09	43.09	121	-0.37(-0.84%)
Jun 13, 2016	43.45	43.45	43.45	43.45	119	-0.68(-1.54%)
Jun 10, 2016	44.14	44.14	44.14	44.14	909	-1.13(-2.49%)
Jun 09, 2016	45.27	45.27	44.95	45.26	1,144	-0.02(-0.04%)
Jun 06, 2016	45.23	45.28	45.23	45.28	20	+0.35(+0.78%)
Jun 03, 2016	44.89	44.93	44.89	44.93	246	+0.25(+0.56%)
Jun 01, 2016	44.68	44.68	44.68	44.68	52	-0.18(-0.39%)
May 31, 2016	44.84	44.86	44.84	44.86	651	-0.09(-0.20%)
May 27, 2016	44.69	44.95	44.95	44.95	1,847	-0.02(-0.04%)
May 25, 2016	44.96	44.96	44.96	44.96	492	+0.99(+2.25%)
May 23, 2016	43.87	44.05	43.75	43.98	43	-0.15(-0.34%)
May 20, 2016	44.16	44.16	44.13	44.13	1,435	+0.03(+0.07%)
May 18, 2016	44.10	44.10	44.10	44.10	25	+0.02(+0.06%)
May 13, 2016	44.07	44.07	44.07	44.07	123	-0.17(-0.39%)
May 12, 2016	44.24	44.24	44.24	44.24	438	-0.39(-0.88%)
May 11, 2016	44.61	44.64	44.61	44.64	508	+0.59(+1.34%)
May 09, 2016	44.05	44.05	44.05	44.05	242	+0.02(+0.05%)
May 06, 2016	44.04	44.04	44.03	44.03	1,006	+0.09(+0.20%)
May 05, 2016	44.19	44.19	43.94	43.94	899	-0.64(-1.44%)
May 03, 2016	44.58	44.58	44.58	44.58	246	-0.14(-0.30%)
Apr 28, 2016	44.72	44.72	44.72	44.71	172	-0.66(-1.46%)
Apr 26, 2016	45.38	45.38	45.38	45.38	99	+0.00(+0.00%)
Apr 25, 2016	45.38	45.38	45.38	45.38	215	-0.10(-0.21%)
Apr 22, 2016	45.48	45.48	45.48	45.48	231	-0.14(-0.30%)
Apr 21, 2016	45.66	45.81	45.59	45.61	1,318	-0.45(-0.97%)
Apr 20, 2016	45.96	46.06	45.96	46.06	1,272	+0.05(+0.11%)
Apr 19, 2016	46.01	46.01	46.01	46.01	479	+1.12(+2.49%)
Apr 18, 2016	44.89	44.89	44.89	44.89	301	+0.20(+0.44%)
Apr 15, 2016	44.57	44.70	44.57	44.70	588	-0.41(-0.92%)
Apr 14, 2016	45.11	45.11	44.86	45.11	4,857	+0.46(+1.04%)
Apr 13, 2016	44.96	44.96	44.65	44.65	2,835	+0.38(+0.86%)
Apr 12, 2016	44.27	44.27	44.27	44.27	178	+0.51(+1.17%)
Apr 08, 2016	43.42	43.89	43.42	43.75	22	+0.32(+0.75%)
Apr 07, 2016	43.50	43.50	43.43	43.43	475	-0.08(-0.19%)
Apr 06, 2016	43.23	43.51	43.23	43.51	1,617	+0.63(+1.48%)
Apr 05, 2016	42.87	42.88	42.86	42.88	921	-0.48(-1.10%)
Apr 01, 2016	43.40	43.40	43.36	43.36	33	-0.68(-1.55%)
Mar 31, 2016	44.33	44.33	43.94	44.04	6,282	+0.36(+0.82%)
Mar 29, 2016	43.69	43.69	43.68	43.68	6	+0.11(+0.25%)
Mar 28, 2016	43.56	43.57	43.56	43.57	758	+0.24(+0.56%)
Mar 24, 2016	43.33	43.33	43.33	43.33	369	-0.30(-0.70%)
Mar 23, 2016	43.63	43.63	43.63	43.63	400	-0.50(-1.12%)
Mar 21, 2016	44.03	44.13	44.03	44.13	327	+0.26(+0.60%)
Mar 18, 2016	43.87	43.87	43.87	43.87	296	+0.69(+1.59%)
Mar 16, 2016	43.27	43.18	43.18	43.18	985	-0.69(-1.58%)
Mar 14, 2016	43.72	43.87	43.87	43.87	5,173	+0.25(+0.57%)
Mar 11, 2016	43.79	43.79	43.62	43.62	5,069	+0.64(+1.50%)
Mar 10, 2016	42.98	42.98	42.98	42.98	123	-0.52(-1.19%)
Mar 04, 2016	43.50	43.50	43.50	43.50	246	+0.45(+1.05%)
Mar 03, 2016	43.05	43.05	43.05	43.05	194	+0.21(+0.49%)
Mar 02, 2016	42.84	42.84	42.84	42.84	259	+0.46(+1.09%)
Mar 01, 2016	42.16	42.39	42.16	42.37	17,577	+0.79(+1.91%)
Feb 29, 2016	41.56	41.72	41.49	41.58	2,732	-0.13(-0.31%)
Feb 26, 2016	41.71	41.71	41.71	41.71	123	-0.39(-0.93%)
Feb 25, 2016	41.94	42.10	41.94	42.10	246	+0.50(+1.19%)
Feb 24, 2016	41.15	41.60	41.15	41.60	1,088	-0.24(-0.58%)
Feb 23, 2016	42.14	42.14	41.85	41.85	365	+0.07(+0.18%)
Feb 18, 2016	43.49	43.49	41.64	41.77	18	-0.39(-0.92%)
Feb 17, 2016	42.16	42.16	42.16	42.16	296	+0.85(+2.06%)
Feb 16, 2016	41.31	41.31	41.31	41.31	420	+0.60(+1.47%)
Feb 12, 2016	40.14	40.71	40.71	40.71	492	+0.63(+1.58%)
Feb 11, 2016	40.08	40.08	40.08	40.08	3,615	-0.65(-1.58%)
Feb 09, 2016	40.72	40.72	40.72	40.72	246	-0.44(-1.07%)
Feb 05, 2016	41.87	41.16	41.16	41.16	1,478	-0.93(-2.20%)
Feb 04, 2016	41.82	42.09	41.82	42.09	987	-0.03(-0.07%)
Feb 03, 2016	42.12	42.12	42.12	42.12	147	-0.09(-0.22%)
Feb 02, 2016	42.21	42.21	42.21	42.21	208	+0.49(+1.18%)
Jan 28, 2016	41.72	41.72	41.72	41.72	182	+1.23(+3.04%)
Jan 26, 2016	40.49	40.49	40.49	40.49	113	-0.48(-1.17%)
Jan 25, 2016	41.13	41.13	40.97	40.97	453	+0.53(+1.31%)
Jan 21, 2016	40.44	40.44	40.44	40.44	246	+0.67(+1.67%)
Jan 20, 2016	39.59	39.78	39.59	39.78	497	-0.41(-1.01%)
Jan 15, 2016	40.64	40.18	40.18	40.18	11,949	-1.54(-3.69%)
Jan 14, 2016	42.07	42.07	41.73	41.73	5,327	-0.08(-0.18%)
Jan 12, 2016	41.80	41.80	41.80	41.80	62	-0.05(-0.12%)
Jan 11, 2016	42.32	42.32	41.85	41.85	511	-0.47(-1.10%)
Jan 08, 2016	42.31	42.32	42.31	42.32	307	-0.44(-1.03%)
Jan 06, 2016	43.03	43.03	42.76	42.76	192	-0.61(-1.40%)
Jan 04, 2016	43.03	43.37	43.03	43.37	181	-1.25(-2.80%)
Dec 31, 2015	44.62	44.62	44.62	44.62	246	-0.07(-0.15%)
Dec 30, 2015	45.05	45.05	44.68	44.68	4,336	-0.90(-1.98%)
Dec 29, 2015	45.11	45.59	45.11	45.58	5,797	+0.66(+1.46%)
Dec 28, 2015	44.74	44.92	44.74	44.92	4,686	+0.42(+0.95%)
Dec 24, 2015	44.87	44.50	44.50	44.50	1,355	+0.45(+1.03%)
Dec 22, 2015	44.05	44.05	44.05	44.05	49	+0.24(+0.56%)
Dec 21, 2015	44.16	45.87	43.63	43.80	8,020	+0.37(+0.86%)
Dec 18, 2015	43.84	43.98	43.43	43.43	8,886	-0.57(-1.30%)
Dec 17, 2015	43.96	44.07	43.96	44.00	2,527	-0.31(-0.70%)
Dec 16, 2015	44.32	44.32	44.32	44.32	124	+0.78(+1.78%)
Dec 15, 2015	44.01	44.01	43.49	43.54	2,438	+0.01(+0.03%)
Dec 14, 2015	43.53	43.53	43.53	43.53	217	-0.06(-0.15%)
Dec 11, 2015	43.52	43.60	43.48	43.59	5,407	-0.39(-0.88%)
Dec 10, 2015	44.34	46.48	43.98	43.98	31,027	-0.55(-1.24%)
Dec 09, 2015	44.53	44.53	44.53	44.53	211	+0.29(+0.66%)
Dec 08, 2015	44.16	44.24	44.16	44.24	988	-0.60(-1.34%)
Dec 04, 2015	44.85	44.84	44.84	44.84	1,493	+0.09(+0.21%)
Dec 03, 2015	44.58	44.74	44.58	44.74	500	-0.54(-1.20%)
Dec 01, 2015	45.26	45.30	45.22	45.28	291	+0.32(+0.72%)
Nov 30, 2015	44.82	44.96	44.82	44.96	404	+0.38(+0.85%)
Nov 27, 2015	44.58	44.58	44.58	44.58	171	+0.17(+0.38%)
Nov 23, 2015	44.41	44.41	44.41	44.41	124	-0.47(-1.05%)
Nov 20, 2015	45.10	45.10	44.88	44.88	977	-0.06(-0.13%)
Nov 18, 2015	44.69	44.94	44.94	44.94	1,867	+0.47(+1.07%)
Nov 17, 2015	44.69	44.69	44.47	44.47	385	+0.57(+1.29%)
Nov 13, 2015	43.69	43.90	43.90	43.90	248	-0.61(-1.36%)
Nov 10, 2015	44.41	44.51	44.51	44.51	871	+0.39(+0.89%)
Nov 09, 2015	44.11	44.11	44.11	44.11	612	-1.28(-2.81%)
Nov 05, 2015	45.40	45.39	45.39	45.39	1,493	-0.08(-0.18%)
Nov 03, 2015	45.47	45.47	45.47	45.47	56	-0.31(-0.68%)
Nov 02, 2015	47.67	49.37	45.67	45.79	2,517	+0.54(+1.19%)
Oct 29, 2015	44.94	45.25	44.94	45.25	419	-0.63(-1.37%)
Oct 23, 2015	45.85	45.87	45.87	45.87	2,738	+0.89(+1.98%)
Oct 15, 2015	44.98	44.98	44.98	44.98	2	+0.38(+0.85%)
Oct 09, 2015	44.85	44.60	44.60	44.60	622	+0.26(+0.59%)
Oct 08, 2015	44.34	44.34	44.34	44.34	124	+0.13(+0.30%)
Oct 07, 2015	44.21	44.21	44.21	44.21	308	+1.08(+2.51%)
Oct 02, 2015	43.13	43.13	43.13	43.13	1	+0.40(+0.94%)
Sep 28, 2015	45.74	42.73	42.73	42.73	373	+0.02(+0.04%)
Sep 25, 2015	42.71	42.71	42.71	42.71	248	-0.84(-1.94%)
Sep 18, 2015	43.87	43.87	43.55	43.55	4	-0.42(-0.95%)
Sep 09, 2015	43.97	43.97	43.97	43.97	28	+0.47(+1.07%)
Sep 03, 2015	43.50	43.50	43.50	43.50	124	+0.98(+2.30%)
Sep 01, 2015	42.52	42.52	42.52	42.52	104	-1.74(-3.93%)
Aug 28, 2015	44.27	44.27	44.27	44.27	124	+0.70(+1.61%)
Aug 26, 2015	43.56	43.56	43.56	43.56	995	-1.12(-2.51%)
Aug 21, 2015	44.69	44.69	44.69	44.69	1	-1.80(-3.86%)
Aug 18, 2015	46.48	46.48	46.48	46.48	22	-0.67(-1.42%)
Aug 17, 2015	47.15	47.15	47.15	47.15	124	+0.31(+0.65%)
Aug 14, 2015	46.78	46.92	46.78	46.85	1,171	+0.01(+0.02%)
Aug 13, 2015	46.84	46.84	46.84	46.84	129	-0.71(-1.50%)
Aug 05, 2015	47.55	47.55	47.55	47.55	79	+0.30(+0.63%)
Aug 04, 2015	48.07	48.07	47.26	47.26	1,038	+0.06(+0.14%)

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.