Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.92	39.92	39.21	39.21	238,804	-0.50(-1.27%)
May 27, 2016	39.71	39.71	39.71	39.71	100	+0.00(+0.00%)
May 26, 2016	39.77	39.78	39.71	39.71	2,001	-0.38(-0.95%)
May 25, 2016	40.06	40.16	40.03	40.10	213,292	+0.59(+1.48%)
May 24, 2016	39.40	39.51	39.40	39.51	14,548	+0.63(+1.62%)
May 23, 2016	38.76	38.88	38.76	38.88	59,586	+0.34(+0.88%)
May 20, 2016	38.59	38.59	38.54	38.54	2,700	+0.05(+0.13%)
May 19, 2016	38.32	38.50	38.29	38.49	4,105	+0.05(+0.12%)
May 18, 2016	38.31	38.71	38.31	38.44	1,068	+0.40(+1.06%)
May 17, 2016	37.90	38.07	37.90	38.04	2,254	+0.35(+0.93%)
May 16, 2016	37.66	37.69	37.66	37.69	652	+0.51(+1.37%)
May 13, 2016	37.39	37.39	37.17	37.18	1,400	-0.51(-1.35%)
May 12, 2016	38.01	38.01	37.69	37.69	5,101	-0.09(-0.24%)
May 11, 2016	37.75	37.78	37.70	37.78	2,646	+0.02(+0.05%)
May 10, 2016	37.56	37.76	37.56	37.76	3,532	+0.17(+0.45%)
May 09, 2016	37.58	37.60	37.58	37.59	1,303	+0.01(+0.02%)
May 06, 2016	37.56	37.64	37.56	37.58	1,300	-0.08(-0.21%)
May 05, 2016	37.69	37.76	37.65	37.66	5,700	-0.42(-1.10%)
May 04, 2016	38.08	38.08	38.08	38.08	0	+0.00(+0.00%)
May 03, 2016	38.20	38.20	37.90	38.08	2,378	-0.53(-1.38%)
May 02, 2016	38.50	38.62	38.50	38.61	4,006	+0.29(+0.76%)
Apr 29, 2016	38.77	38.77	38.32	38.32	873	-0.22(-0.58%)
Apr 28, 2016	38.80	38.85	38.52	38.54	4,209	-0.11(-0.28%)
Apr 27, 2016	38.67	38.70	38.54	38.65	5,276	+0.22(+0.57%)
Apr 26, 2016	38.39	38.53	38.39	38.43	416	+0.24(+0.63%)
Apr 25, 2016	38.03	38.20	38.03	38.19	5,558	+0.54(+1.43%)
Apr 22, 2016	37.80	37.84	37.65	37.65	1,403	+0.17(+0.45%)
Apr 21, 2016	37.75	37.75	37.48	37.48	6,710	-0.40(-1.06%)
Apr 20, 2016	37.85	37.88	37.85	37.88	2,246	-0.15(-0.40%)
Apr 19, 2016	37.99	38.13	37.87	38.03	6,027	+0.58(+1.55%)
Apr 18, 2016	37.38	37.54	37.38	37.45	4,289	+0.15(+0.40%)
Apr 15, 2016	37.29	37.30	37.29	37.30	2,123	-0.16(-0.43%)
Apr 14, 2016	37.62	37.62	37.46	37.46	917	-0.36(-0.94%)
Apr 13, 2016	37.77	37.82	37.77	37.82	899	+0.38(+1.01%)
Apr 12, 2016	37.31	37.45	37.31	37.44	2,889	+0.43(+1.16%)
Apr 11, 2016	37.01	37.01	37.01	37.01	57	+0.00(+0.00%)
Apr 08, 2016	37.02	37.10	37.01	37.01	1,429	+0.17(+0.46%)
Apr 07, 2016	36.98	36.98	36.84	36.84	6,509	-0.51(-1.37%)
Apr 06, 2016	37.22	37.35	37.21	37.35	11,463	+0.55(+1.49%)
Apr 05, 2016	37.19	37.19	36.80	36.80	7,123	-0.73(-1.95%)
Apr 04, 2016	37.53	37.54	37.47	37.53	1,850	+0.01(+0.03%)
Apr 01, 2016	37.20	37.52	37.20	37.52	603	-0.41(-1.08%)
Mar 31, 2016	37.93	37.93	37.93	37.93	580	-0.12(-0.32%)
Mar 30, 2016	37.94	38.05	37.94	38.05	2,170	+0.29(+0.77%)
Mar 29, 2016	37.03	37.76	37.03	37.76	600	+0.71(+1.92%)
Mar 28, 2016	36.81	37.05	36.81	37.05	2,400	+0.16(+0.43%)
Mar 24, 2016	36.89	36.89	36.89	36.89	1,000	-0.29(-0.78%)
Mar 23, 2016	37.30	37.30	37.18	37.18	1,573	-0.17(-0.46%)
Mar 22, 2016	37.37	37.37	37.25	37.35	703	-0.77(-2.02%)
Mar 18, 2016	38.13	38.13	38.10	38.12	95	+0.30(+0.79%)
Mar 17, 2016	37.43	37.82	37.43	37.82	328	+1.17(+3.19%)
Mar 16, 2016	36.40	36.65	36.40	36.65	1,008	+0.11(+0.30%)
Mar 15, 2016	36.72	36.72	36.54	36.54	1,839	-0.52(-1.42%)
Mar 14, 2016	37.06	37.06	37.06	37.06	284	+0.30(+0.83%)
Mar 11, 2016	36.76	36.76	36.76	36.76	287	+0.26(+0.71%)
Mar 10, 2016	36.23	36.50	36.23	36.50	497	+0.13(+0.36%)
Mar 09, 2016	36.39	36.39	36.39	36.37	1,150	-0.53(-1.44%)
Mar 07, 2016	36.76	36.90	36.76	36.90	3	-0.17(-0.47%)
Mar 04, 2016	37.09	37.09	37.07	37.07	311	+1.06(+2.96%)
Mar 02, 2016	35.84	36.01	35.84	36.01	12	-0.10(-0.28%)
Mar 01, 2016	35.73	36.11	35.73	36.11	1,919	+0.88(+2.50%)
Feb 29, 2016	35.23	35.23	35.23	35.23	1,048	-0.04(-0.11%)
Feb 25, 2016	34.93	35.27	34.93	35.27	63	+0.85(+2.47%)
Feb 24, 2016	34.35	34.50	34.35	34.42	2,155	-0.33(-0.95%)
Feb 23, 2016	35.04	35.20	34.75	34.75	4,521	-0.45(-1.28%)
Feb 22, 2016	35.15	35.22	35.15	35.20	696	-0.37(-1.04%)
Feb 19, 2016	35.57	35.57	35.57	35.57	184	+0.03(+0.08%)
Feb 18, 2016	35.55	35.55	35.54	35.54	1,870	+0.07(+0.20%)
Feb 17, 2016	35.03	35.52	35.03	35.47	1,106	+1.15(+3.35%)
Feb 16, 2016	34.58	34.59	34.32	34.32	3,276	+0.19(+0.56%)
Feb 12, 2016	34.06	34.13	34.13	34.13	500	+0.25(+0.74%)
Feb 11, 2016	33.69	33.88	33.66	33.88	840	-0.57(-1.65%)
Feb 10, 2016	34.24	34.57	34.24	34.45	3,841	+0.64(+1.89%)
Feb 09, 2016	33.57	33.89	33.57	33.81	3,479	-0.46(-1.34%)
Feb 08, 2016	34.77	34.77	34.00	34.27	4,522	-1.29(-3.63%)
Feb 05, 2016	35.56	35.56	35.56	35.56	246	-0.54(-1.49%)
Feb 04, 2016	36.10	36.10	36.10	36.10	300	-0.15(-0.41%)
Feb 03, 2016	35.70	36.25	35.70	36.25	2,900	+0.25(+0.69%)
Feb 02, 2016	36.07	36.07	36.00	36.00	634	-0.47(-1.30%)
Feb 01, 2016	36.47	36.47	36.47	36.47	266	+0.41(+1.13%)
Jan 29, 2016	35.55	36.06	35.55	36.06	1,500	+0.25(+0.71%)
Jan 27, 2016	35.81	35.81	35.81	35.81	200	+0.07(+0.20%)
Jan 26, 2016	35.43	35.74	35.43	35.74	1,217	+0.47(+1.33%)
Jan 25, 2016	34.99	35.33	34.99	35.27	3,585	+0.93(+2.70%)
Jan 21, 2016	34.08	34.34	33.76	34.34	96	+0.05(+0.15%)
Jan 20, 2016	34.11	34.30	33.66	34.29	11,769	-0.31(-0.91%)
Jan 19, 2016	34.81	34.91	34.60	34.60	6,657	-0.40(-1.13%)
Jan 15, 2016	35.50	35.00	35.00	35.00	8,700	-1.56(-4.27%)
Jan 14, 2016	36.14	36.58	36.11	36.56	11,796	-0.02(-0.05%)
Jan 13, 2016	37.01	37.14	36.55	36.58	36,250	-0.58(-1.56%)
Jan 12, 2016	37.36	37.36	36.84	37.16	7,118	-0.25(-0.67%)
Jan 11, 2016	37.31	37.41	37.31	37.41	1,240	+0.09(+0.24%)
Jan 08, 2016	37.51	37.65	37.29	37.32	5,539	-0.16(-0.43%)
Jan 07, 2016	37.62	37.65	37.47	37.48	2,985	-0.84(-2.19%)
Jan 06, 2016	38.22	38.32	38.12	38.32	961	-0.58(-1.49%)
Jan 05, 2016	38.95	38.95	38.90	38.90	628	-0.09(-0.23%)
Jan 04, 2016	38.78	39.09	38.78	38.99	1,571	-0.55(-1.39%)
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%)

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.