Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.65	39.54	39.54	39.54	2,300	-0.42(-1.05%)
Dec 30, 2015	39.95	40.08	39.95	39.96	1,288	-0.11(-0.27%)
Dec 29, 2015	39.77	40.07	39.77	40.07	7,603	+0.19(+0.48%)
Dec 28, 2015	39.89	39.89	39.88	39.88	1,406	-0.07(-0.18%)
Dec 23, 2015	39.80	39.95	39.95	39.95	1,100	+0.81(+2.07%)
Dec 22, 2015	39.20	39.20	39.14	39.14	1,176	-0.09(-0.23%)
Dec 21, 2015	39.44	39.45	39.17	39.23	4,961	-0.41(-1.03%)
Dec 18, 2015	39.70	39.70	39.59	39.64	1,941	-0.28(-0.70%)
Dec 17, 2015	40.15	40.15	39.86	39.92	1,575	-0.42(-1.04%)
Dec 16, 2015	39.95	40.34	39.89	40.34	3,635	+0.48(+1.19%)
Dec 15, 2015	39.92	40.12	39.86	39.87	3,530	+0.01(+0.01%)
Dec 14, 2015	39.64	39.86	39.47	39.86	9,222	-0.01(-0.03%)
Dec 11, 2015	40.06	40.06	39.87	39.87	726	-0.56(-1.39%)
Dec 10, 2015	40.43	40.43	40.43	40.43	401	+0.30(+0.75%)
Dec 09, 2015	40.22	40.22	40.10	40.13	4,700	-0.02(-0.05%)
Dec 08, 2015	40.41	40.41	40.13	40.15	9,778	-0.79(-1.93%)
Dec 07, 2015	40.93	40.94	40.93	40.94	3,166	-0.29(-0.70%)
Dec 04, 2015	40.96	41.23	40.96	41.23	3,859	+0.50(+1.23%)
Dec 03, 2015	40.99	40.99	40.69	40.73	3,541	-0.26(-0.63%)
Dec 01, 2015	40.83	41.11	40.83	40.99	46	+0.12(+0.30%)
Nov 30, 2015	40.87	40.87	40.87	40.87	378	+1.13(+2.84%)
Nov 24, 2015	39.61	39.74	39.61	39.74	1	-0.60(-1.49%)
Nov 23, 2015	40.34	40.34	40.34	40.34	200	-0.12(-0.31%)
Nov 20, 2015	40.57	40.57	40.46	40.46	344	-0.25(-0.60%)
Nov 19, 2015	40.65	40.71	40.65	40.71	3,100	+0.29(+0.72%)
Nov 18, 2015	40.42	40.42	40.42	40.42	500	+0.00(+0.00%)
Nov 17, 2015	40.43	40.43	40.42	40.42	471	+0.68(+1.71%)
Nov 16, 2015	39.75	39.75	39.74	39.74	303	+0.19(+0.47%)
Nov 13, 2015	39.60	39.62	39.55	39.55	4,510	-0.34(-0.84%)
Nov 12, 2015	40.03	40.03	39.87	39.89	2,278	-0.52(-1.29%)
Nov 11, 2015	40.16	40.52	40.16	40.41	1,859	+0.40(+1.00%)
Nov 10, 2015	40.02	40.02	40.01	40.01	631	-0.16(-0.40%)
Nov 09, 2015	40.00	40.17	40.00	40.17	4,040	-0.08(-0.20%)
Nov 06, 2015	40.27	40.27	40.25	40.25	600	-0.40(-0.98%)
Nov 05, 2015	40.72	40.73	40.61	40.65	1,875	-0.15(-0.38%)
Nov 04, 2015	40.94	40.99	40.75	40.80	16,265	-0.37(-0.90%)
Nov 03, 2015	41.00	41.17	40.99	41.17	1,956	+0.03(+0.08%)
Nov 02, 2015	40.99	41.21	40.99	41.14	1,196	+0.03(+0.07%)
Oct 30, 2015	40.78	41.16	40.76	41.11	1,577	+0.46(+1.13%)
Oct 29, 2015	40.65	40.65	40.61	40.65	516	+0.10(+0.25%)
Oct 28, 2015	40.64	40.83	40.35	40.55	700	+0.01(+0.02%)
Oct 27, 2015	40.54	40.54	40.54	40.54	295	-0.60(-1.46%)
Oct 26, 2015	41.14	41.14	41.14	41.14	550	+0.14(+0.34%)
Oct 23, 2015	40.97	41.00	40.97	41.00	250	+0.47(+1.16%)
Oct 22, 2015	40.38	40.53	40.38	40.53	764	-0.21(-0.52%)
Oct 21, 2015	40.71	40.74	40.71	40.74	363	+0.13(+0.32%)
Oct 19, 2015	40.42	40.61	40.61	40.61	2,100	+0.20(+0.49%)
Oct 16, 2015	40.63	40.63	40.41	40.41	5,138	+0.39(+0.98%)
Oct 14, 2015	40.02	40.02	40.02	40.02	34	+0.35(+0.89%)
Oct 13, 2015	39.78	39.81	39.65	39.67	981	-0.55(-1.38%)
Oct 12, 2015	40.54	40.54	40.21	40.22	3,680	-0.04(-0.11%)
Oct 09, 2015	40.27	40.27	40.27	40.27	184	+0.12(+0.31%)
Oct 08, 2015	40.08	40.15	40.08	40.14	783	-0.48(-1.18%)
Oct 07, 2015	40.62	40.62	40.62	40.62	100	+0.28(+0.69%)
Oct 06, 2015	40.36	40.38	40.32	40.34	2,050	-0.19(-0.47%)
Oct 05, 2015	40.30	40.53	40.27	40.53	6,126	+0.98(+2.48%)
Sep 30, 2015	39.55	39.55	39.55	39.55	700	+0.67(+1.72%)
Sep 29, 2015	38.93	38.94	38.88	38.88	1,951	-0.26(-0.66%)
Sep 28, 2015	39.41	39.47	39.14	39.14	1,659	-0.25(-0.63%)
Sep 24, 2015	39.30	39.39	39.39	39.39	800	-0.19(-0.47%)
Sep 23, 2015	39.76	39.76	39.41	39.58	1,360	-1.14(-2.81%)
Sep 21, 2015	40.68	40.78	40.60	40.72	53	-0.24(-0.59%)
Sep 18, 2015	41.23	41.23	40.96	40.96	1,108	-0.09(-0.22%)
Sep 16, 2015	41.03	41.05	41.00	41.05	16	+0.51(+1.26%)
Sep 15, 2015	40.47	40.54	40.47	40.54	351	-0.28(-0.68%)
Sep 14, 2015	40.82	40.82	40.82	40.82	457	-0.21(-0.52%)
Sep 09, 2015	41.34	41.34	41.04	41.03	1	+0.22(+0.55%)
Sep 08, 2015	40.60	40.81	40.60	40.81	2,586	+1.10(+2.77%)
Sep 04, 2015	39.69	39.71	39.71	39.71	10,200	-0.87(-2.14%)
Sep 03, 2015	40.44	40.58	40.44	40.58	333	+0.56(+1.39%)
Sep 01, 2015	40.05	40.02	40.02	40.02	400	-0.87(-2.12%)
Aug 31, 2015	40.70	40.89	40.70	40.89	394	-0.05(-0.11%)
Aug 28, 2015	40.41	40.94	40.41	40.94	524	+0.47(+1.17%)
Aug 27, 2015	40.20	40.52	40.20	40.46	4,116	+0.64(+1.61%)
Aug 26, 2015	40.49	40.49	39.82	39.82	1,149	-0.80(-1.97%)
Aug 25, 2015	40.78	40.78	40.54	40.62	1,596	+1.61(+4.13%)
Aug 24, 2015	39.01	40.49	39.01	39.01	6,676	-1.95(-4.76%)
Aug 21, 2015	41.19	41.19	40.96	40.96	2,007	-0.72(-1.73%)
Aug 20, 2015	41.96	41.96	41.68	41.68	846	-0.70(-1.65%)
Aug 19, 2015	42.43	42.43	42.38	42.38	1,803	-0.31(-0.73%)
Aug 18, 2015	42.78	42.78	42.69	42.69	937	-0.11(-0.26%)
Aug 14, 2015	42.75	42.81	42.75	42.80	1	+0.18(+0.43%)
Aug 13, 2015	42.62	42.62	42.62	42.62	507	+0.28(+0.67%)
Aug 12, 2015	42.34	42.34	42.34	42.34	149	-0.24(-0.58%)
Aug 11, 2015	42.58	42.58	42.58	42.58	369	+0.15(+0.35%)
Aug 07, 2015	42.43	42.43	42.43	42.43	70	-0.18(-0.42%)
Aug 06, 2015	42.52	42.61	42.52	42.61	401	-0.07(-0.16%)
Aug 05, 2015	42.68	42.68	42.68	42.68	380	-0.02(-0.05%)
Aug 04, 2015	42.57	42.70	42.57	42.70	430	+0.29(+0.68%)
Aug 03, 2015	42.75	42.75	42.36	42.41	826	-0.10(-0.24%)
Jul 31, 2015	42.65	42.68	42.51	42.51	2,276	+0.36(+0.85%)
Jul 30, 2015	42.00	42.23	42.00	42.15	10,194	-0.01(-0.02%)
Jul 29, 2015	41.94	42.16	41.94	42.16	1,297	+0.26(+0.62%)
Jul 28, 2015	41.90	41.90	41.90	41.90	552	+0.54(+1.31%)
Jul 27, 2015	41.33	41.37	41.33	41.36	1,426	-0.54(-1.29%)
Jul 24, 2015	41.90	41.90	41.90	41.90	356	-0.10(-0.24%)
Jul 23, 2015	42.27	42.31	41.88	42.00	2,343	-0.39(-0.92%)
Jul 22, 2015	42.53	42.53	42.39	42.39	349	+0.02(+0.05%)
Jul 21, 2015	42.35	42.52	42.35	42.37	6,103	-0.45(-1.05%)
Jul 20, 2015	42.95	42.95	42.80	42.82	2,770	+0.21(+0.49%)
Jul 17, 2015	42.83	42.83	42.61	42.61	1,497	+0.28(+0.66%)
Jul 14, 2015	41.96	42.33	41.96	42.33	258	+0.28(+0.67%)
Jul 13, 2015	42.05	42.05	42.05	42.05	415	+0.24(+0.57%)
Jul 10, 2015	41.48	41.81	41.48	41.81	5,133	+1.03(+2.53%)
Jul 09, 2015	41.19	41.19	40.78	40.78	1,902	+0.66(+1.65%)
Jul 08, 2015	40.27	40.77	40.12	40.12	2,401	-1.19(-2.88%)
Jul 07, 2015	41.15	41.36	40.92	41.31	2,958	-0.32(-0.77%)
Jul 06, 2015	41.93	41.93	41.58	41.63	1,447	-0.85(-2.00%)
Jul 01, 2015	42.50	42.48	42.48	42.48	800	+0.15(+0.35%)
Jun 30, 2015	42.48	42.48	42.31	42.33	3,060	+0.37(+0.88%)
Jun 29, 2015	42.61	42.63	41.96	41.96	5,819	-1.17(-2.71%)
Jun 26, 2015	43.13	43.13	43.13	43.13	154	-0.33(-0.76%)
Jun 25, 2015	43.46	43.46	43.46	43.46	231	-0.08(-0.18%)
Jun 24, 2015	43.54	43.54	43.54	43.54	434	-0.66(-1.49%)
Jun 23, 2015	43.82	44.20	43.82	44.20	446	+0.43(+0.98%)
Jun 22, 2015	43.72	44.06	43.72	43.77	4,533	+0.02(+0.05%)
Jun 19, 2015	43.75	43.82	43.72	43.75	4,321	+0.30(+0.68%)
Jun 18, 2015	43.45	43.45	43.45	43.45	318	+0.45(+1.05%)
Jun 17, 2015	43.40	43.40	43.00	43.00	2,392	-0.03(-0.07%)
Jun 16, 2015	42.65	43.19	42.65	43.03	1,672	+0.53(+1.25%)
Jun 15, 2015	42.50	42.68	42.50	42.50	11,587	-0.78(-1.80%)
Jun 12, 2015	43.20	43.28	43.20	43.28	2,337	-0.24(-0.55%)
Jun 11, 2015	43.24	43.52	43.24	43.52	656	+0.21(+0.48%)
Jun 10, 2015	42.83	43.31	42.83	43.31	2,411	+1.03(+2.43%)
Jun 09, 2015	42.40	42.40	42.28	42.28	3,558	+0.13(+0.31%)
Jun 08, 2015	42.23	42.23	42.15	42.15	1,005	-0.32(-0.75%)
Jun 05, 2015	42.46	42.47	42.04	42.47	3,195	-0.57(-1.32%)
Jun 04, 2015	42.97	43.13	42.97	43.04	672	-0.31(-0.72%)
Jun 03, 2015	43.35	43.35	43.35	43.35	268	-0.04(-0.09%)
Jun 02, 2015	43.09	43.40	43.09	43.39	3,050	+0.54(+1.26%)
Jun 01, 2015	43.07	43.07	42.78	42.85	6,003	-0.23(-0.52%)
May 29, 2015	43.02	43.08	43.02	43.08	1,665	-0.01(-0.03%)
May 28, 2015	43.09	43.09	43.09	43.09	448	-0.02(-0.04%)
May 27, 2015	43.27	43.29	43.05	43.11	742	+0.04(+0.09%)
May 26, 2015	43.43	43.65	43.07	43.07	1,538	-0.58(-1.33%)
May 22, 2015	43.50	43.65	43.65	43.65	4,900	-0.19(-0.43%)
May 21, 2015	43.59	44.00	43.59	43.84	1,171	+0.17(+0.39%)
May 20, 2015	43.32	43.68	43.32	43.67	4,025	+0.07(+0.16%)
May 19, 2015	43.22	43.68	43.22	43.60	37,213	+0.07(+0.16%)
May 18, 2015	43.48	43.58	43.48	43.53	8,286	-0.33(-0.75%)
May 15, 2015	43.78	43.90	43.70	43.86	10,531	+0.29(+0.66%)
May 14, 2015	43.67	43.67	43.57	43.57	3,875	+0.27(+0.63%)
May 13, 2015	42.93	43.35	42.93	43.30	18,848	+0.68(+1.60%)
May 12, 2015	42.18	42.63	42.18	42.62	49,928	-0.01(-0.02%)
May 11, 2015	42.64	42.80	42.58	42.63	6,546	+0.25(+0.59%)
May 08, 2015	42.42	42.47	42.18	42.38	22,306	+1.70(+4.18%)
May 07, 2015	40.55	40.68	40.55	40.68	288	+0.31(+0.77%)
May 06, 2015	40.35	40.39	40.35	40.37	2,015	+0.00(+0.00%)
May 05, 2015	40.65	40.65	40.29	40.37	5,855	-0.20(-0.50%)
May 04, 2015	40.59	40.59	40.57	40.57	3,000	-0.25(-0.61%)
Apr 30, 2015	40.90	40.82	40.82	40.82	2,000	-0.20(-0.49%)
Apr 29, 2015	41.07	41.10	41.02	41.02	802	-0.16(-0.38%)
Apr 28, 2015	41.18	41.20	41.18	41.18	1,724	+0.14(+0.34%)
Apr 27, 2015	41.03	41.17	41.03	41.04	7,278	+0.10(+0.24%)
Apr 24, 2015	40.80	40.98	40.80	40.94	2,336	+0.28(+0.69%)
Apr 23, 2015	40.44	40.66	40.44	40.66	8,244	+0.24(+0.59%)
Apr 22, 2015	40.30	40.42	40.26	40.42	9,456	+0.28(+0.70%)
Apr 21, 2015	40.22	40.22	40.11	40.14	4,585	+0.41(+1.03%)
Apr 20, 2015	39.59	39.84	39.59	39.73	2,419	-0.26(-0.65%)
Apr 17, 2015	39.96	39.99	39.84	39.99	467	-0.35(-0.87%)
Apr 16, 2015	40.17	40.34	40.09	40.34	2,015	+0.02(+0.05%)
Apr 15, 2015	40.12	40.37	40.12	40.32	5,030	+0.17(+0.42%)
Apr 14, 2015	39.84	40.17	39.84	40.15	2,395	+0.42(+1.06%)
Apr 13, 2015	39.54	39.79	39.54	39.73	940	-0.11(-0.28%)
Apr 10, 2015	39.69	39.84	39.69	39.84	3,582	+0.11(+0.28%)
Apr 09, 2015	39.83	39.83	39.73	39.73	354	-0.12(-0.30%)
Apr 08, 2015	39.87	39.87	39.78	39.85	1,672	+0.43(+1.09%)
Apr 07, 2015	39.63	39.63	39.42	39.42	1,224	+0.15(+0.37%)
Apr 06, 2015	39.05	39.41	39.05	39.27	4,647	+0.50(+1.29%)
Apr 02, 2015	38.76	38.78	38.78	38.78	200	+0.27(+0.69%)
Apr 01, 2015	38.44	38.54	38.44	38.51	2,536	+0.09(+0.23%)
Mar 31, 2015	38.50	38.50	38.39	38.42	8,281	-0.14(-0.36%)
Mar 30, 2015	38.54	38.65	38.54	38.56	3,808	-0.11(-0.28%)
Mar 27, 2015	38.79	38.84	38.67	38.67	2,173	-0.16(-0.41%)
Mar 26, 2015	38.86	38.86	38.78	38.83	4,578	-0.52(-1.32%)
Mar 25, 2015	39.35	39.35	39.35	39.35	238	-0.05(-0.13%)
Mar 24, 2015	39.46	39.60	39.40	39.40	3,762	-0.06(-0.15%)
Mar 23, 2015	39.52	39.52	39.46	39.46	901	-0.23(-0.58%)
Mar 20, 2015	39.40	39.73	39.40	39.69	628	+0.99(+2.56%)
Mar 19, 2015	38.86	38.86	38.69	38.70	4,137	-0.69(-1.76%)
Mar 18, 2015	38.14	39.41	38.14	39.39	3,012	+1.01(+2.62%)
Mar 17, 2015	38.37	38.38	38.37	38.38	552	-0.20(-0.51%)
Mar 16, 2015	38.44	38.58	38.43	38.58	2,192	+0.26(+0.67%)
Mar 13, 2015	38.08	38.32	38.08	38.32	990	-0.15(-0.38%)
Mar 12, 2015	38.42	38.47	38.40	38.47	766	+0.18(+0.47%)
Mar 11, 2015	38.45	38.45	38.20	38.29	5,982	-0.37(-0.96%)
Mar 10, 2015	38.77	38.77	38.61	38.66	5,203	-0.61(-1.55%)
Mar 09, 2015	39.01	39.32	39.01	39.27	5,845	-0.02(-0.05%)
Mar 06, 2015	39.63	39.63	39.26	39.29	4,728	-0.65(-1.63%)
Mar 05, 2015	39.88	39.94	39.85	39.94	16,000	+0.36(+0.91%)
Mar 04, 2015	39.49	39.63	39.47	39.58	5,763	-0.31(-0.78%)
Mar 03, 2015	39.85	39.98	39.85	39.89	13,809	-0.19(-0.47%)
Mar 02, 2015	40.15	40.15	39.95	40.08	5,725	-0.15(-0.37%)
Feb 27, 2015	40.16	40.31	40.06	40.23	8,370	+0.17(+0.42%)
Feb 26, 2015	40.12	40.12	40.06	40.06	651	-0.06(-0.15%)
Feb 25, 2015	40.13	40.15	40.12	40.12	4,051	+0.06(+0.15%)
Feb 24, 2015	39.96	40.06	39.87	40.06	14,490	+0.20(+0.50%)
Feb 23, 2015	39.76	39.93	39.76	39.86	11,024	+0.19(+0.48%)
Feb 20, 2015	39.62	39.67	39.62	39.67	264	+0.17(+0.44%)
Feb 19, 2015	39.53	39.60	39.44	39.50	12,713	-0.04(-0.09%)
Feb 18, 2015	39.36	39.61	39.36	39.53	1,925	+0.59(+1.52%)
Feb 17, 2015	38.86	38.97	38.86	38.94	667	+0.01(+0.03%)
Feb 13, 2015	39.11	38.93	38.93	38.93	8,900	-0.11(-0.28%)
Feb 12, 2015	38.86	39.05	38.69	39.04	1,927	+0.97(+2.55%)
Feb 11, 2015	38.00	38.19	38.00	38.07	3,150	-0.18(-0.47%)
Feb 10, 2015	37.93	38.25	37.93	38.25	11,785	+0.48(+1.27%)
Feb 09, 2015	37.72	37.88	37.72	37.77	18,823	-0.27(-0.70%)
Feb 06, 2015	38.24	38.24	38.02	38.04	7,332	-0.32(-0.84%)
Feb 05, 2015	38.14	38.36	38.14	38.36	9,047	+0.51(+1.35%)
Feb 04, 2015	37.69	37.85	37.67	37.85	12,764	+0.00(+0.00%)
Feb 03, 2015	37.39	37.85	37.39	37.85	6,878	+1.18(+3.22%)
Feb 02, 2015	36.73	36.79	36.67	36.67	1,065	-0.10(-0.27%)
Jan 30, 2015	36.96	36.96	36.72	36.77	15,643	-0.40(-1.08%)
Jan 29, 2015	36.91	37.17	36.91	37.17	6,782	-0.05(-0.13%)
Jan 28, 2015	37.14	37.29	37.14	37.22	4,547	-0.10(-0.27%)
Jan 27, 2015	37.13	37.32	37.09	37.32	4,053	+0.07(+0.19%)
Jan 26, 2015	37.17	37.29	37.17	37.25	5,072	+0.39(+1.06%)
Jan 23, 2015	36.69	36.92	36.69	36.86	2,373	-0.08(-0.20%)
Jan 22, 2015	36.90	37.05	36.80	36.93	66,359	+0.21(+0.57%)
Jan 21, 2015	36.78	36.78	36.68	36.73	7,833	-0.02(-0.07%)
Jan 20, 2015	36.59	36.75	36.59	36.75	693	+0.40(+1.10%)
Jan 16, 2015	35.89	36.35	35.89	36.35	40,759	+0.31(+0.85%)
Jan 15, 2015	36.12	36.12	36.04	36.04	11,345	-0.11(-0.30%)
Jan 14, 2015	36.15	36.15	36.15	36.15	673	-0.14(-0.39%)
Jan 13, 2015	36.39	36.61	36.10	36.29	19,891	+0.06(+0.17%)
Jan 12, 2015	36.10	36.24	36.10	36.23	8,895	-0.16(-0.44%)
Jan 09, 2015	36.34	36.47	36.25	36.39	1,526	+0.00(+0.00%)
Jan 08, 2015	35.96	36.39	35.95	36.39	1,833	+0.37(+1.04%)
Jan 07, 2015	35.89	36.11	35.88	36.02	3,931	+0.16(+0.44%)
Jan 06, 2015	36.50	36.50	35.86	35.86	2,127	-0.75(-2.05%)
Jan 05, 2015	36.43	36.61	36.43	36.61	309	-0.37(-1.00%)

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.