Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2016		40.86	40.86	40.86	100	-0.42(-1.03%)
May 26, 2016	41.16	41.28	41.16	41.28	3,302	+0.74(+1.84%)
May 25, 2016	40.62	40.62	40.54	40.54	5,035	-0.28(-0.69%)
May 24, 2016	40.82	40.82	40.82	40.82	200	+2.00(+5.15%)
May 23, 2016	38.58	38.82	38.58	38.82	438	-0.07(-0.18%)
May 20, 2016	39.14	39.14	38.89	38.89	231	+0.45(+1.17%)
May 19, 2016	38.44	38.71	38.44	38.44	336	+0.67(+1.79%)
May 13, 2016		37.77	37.77	37.77	0	+0.44(+1.17%)
May 12, 2016	37.33	37.33	37.33	37.33	128	-0.23(-0.63%)
May 11, 2016	37.43	37.56	37.15	37.56	2,893	-0.26(-0.67%)
May 10, 2016	37.81	37.88	37.81	37.82	4,247	+0.87(+2.35%)
May 09, 2016	36.95	36.95	36.95	36.95	76	+0.02(+0.05%)
May 05, 2016		36.93	36.93	36.93	100	-2.00(-5.14%)
May 02, 2016		38.93	38.93	38.93	0	-0.87(-2.19%)
Apr 28, 2016		39.80	39.80	39.80	0	+0.51(+1.30%)
Apr 27, 2016	39.29	39.29	39.29	39.29	240	-0.74(-1.86%)
Apr 26, 2016	39.76	40.03	39.76	40.03	124	+1.02(+2.63%)
Apr 25, 2016	39.01	39.01	39.01	39.01	9	-0.74(-1.86%)
Apr 21, 2016		39.75	39.75	39.75	0	+1.14(+2.95%)
Apr 18, 2016		38.61	38.61	38.61	0	+0.91(+2.41%)
Apr 15, 2016	37.70	37.70	37.70	37.70	93	-0.14(-0.37%)
Apr 13, 2016		37.84	37.84	37.84	0	+2.40(+6.77%)
Apr 12, 2016	35.44	35.44	35.44	35.44	386	+0.09(+0.25%)
Apr 11, 2016	35.75	35.75	35.35	35.35	418	+0.46(+1.32%)
Apr 08, 2016	34.89	34.89	34.89	34.89	10	+1.24(+3.68%)
Apr 07, 2016	33.78	33.82	33.65	33.65	423	-1.38(-3.94%)
Apr 05, 2016		35.03	35.03	35.03	0	-1.44(-3.95%)
Apr 04, 2016	36.47	36.47	36.47	36.47	6,933	-0.31(-0.84%)
Mar 31, 2016		36.78	36.78	36.78	2,436	-0.51(-1.37%)
Mar 29, 2016		37.29	37.29	37.29	0	+0.59(+1.61%)
Mar 24, 2016		36.70	36.70	36.70	0	-1.20(-3.17%)
Mar 23, 2016	37.90	37.90	37.90	37.90	181	-1.19(-3.04%)
Mar 22, 2016	39.09	39.09	39.09	39.09	99	-0.90(-2.25%)
Mar 18, 2016		39.99	39.99	39.99	0	+0.69(+1.76%)
Mar 17, 2016	38.96	39.30	38.96	39.30	61	-0.02(-0.05%)
Mar 15, 2016		39.32	39.32	39.32	0	-1.47(-3.60%)
Mar 11, 2016		40.79	40.79	40.79	0	+3.44(+9.21%)
Mar 03, 2016		37.35	37.35	37.35	0	+1.36(+3.78%)
Mar 01, 2016		35.99	35.99	35.99	0	+0.96(+2.74%)
Feb 29, 2016	34.81	35.03	34.81	35.03	233	+1.23(+3.64%)
Feb 25, 2016		33.80	33.80	33.80	0	+1.07(+3.27%)
Feb 24, 2016	33.12	33.12	32.73	32.73	188	-0.28(-0.85%)
Feb 23, 2016	34.20	34.20	33.01	33.01	2,495	-1.54(-4.46%)
Feb 22, 2016	34.55	34.55	34.55	34.55	169	+0.87(+2.58%)
Feb 18, 2016		33.68	33.68	33.68	0	+2.73(+8.82%)
Feb 11, 2016		30.95	30.95	30.95	0	-4.24(-12.05%)
Feb 10, 2016	35.19	35.19	35.19	35.19	176	+1.60(+4.78%)
Feb 08, 2016		33.59	33.59	33.59	463	-1.46(-4.18%)
Feb 04, 2016		35.05	35.05	35.05	0	+0.70(+2.04%)
Feb 03, 2016	34.35	34.35	34.35	34.35	100	-3.30(-8.76%)
Feb 01, 2016		37.65	37.65	37.65	0	-0.23(-0.61%)
Jan 29, 2016	38.32	38.32	37.88	37.88	289	-0.63(-1.64%)
Jan 26, 2016		38.51	38.51	38.51	0	+1.11(+2.97%)
Jan 25, 2016	37.58	37.58	37.40	37.40	2,524	-1.12(-2.91%)
Jan 22, 2016	38.52	38.52	38.52	38.52	655	+1.65(+4.48%)
Jan 21, 2016	37.17	37.17	36.87	36.87	189	-0.23(-0.62%)
Jan 20, 2016	37.52	37.52	36.60	37.10	1,413	-1.66(-4.28%)
Jan 19, 2016	38.76	38.76	38.76	38.76	443	-0.34(-0.87%)
Jan 15, 2016		39.10	39.10	39.10	0	-2.54(-6.10%)
Jan 14, 2016	41.91	41.91	41.55	41.64	693	-1.18(-2.76%)
Jan 12, 2016		42.82	42.82	42.82	0	+0.73(+1.73%)
Jan 11, 2016	42.84	42.84	42.09	42.09	32	-1.25(-2.88%)
Jan 08, 2016	43.34	43.34	43.34	43.34	103	-0.20(-0.46%)
Jan 07, 2016	43.54	43.54	43.54	43.54	2	-1.17(-2.62%)
Jan 05, 2016		44.71	44.71	44.71	0	-0.09(-0.20%)
Jan 04, 2016	44.66	44.80	44.57	44.80	1,235	-1.85(-3.97%)
Dec 31, 2015		46.65	46.65	46.65	0	+0.20(+0.43%)
Dec 30, 2015	46.40	46.63	46.40	46.45	3,448	-0.16(-0.34%)
Dec 28, 2015		46.61	46.61	46.61	312	-0.89(-1.87%)
Dec 24, 2015		47.50	47.50	47.50	0	+1.02(+2.19%)
Dec 22, 2015		46.48	46.48	46.48	0	-0.28(-0.60%)
Dec 21, 2015	46.76	46.76	46.76	46.76	72	+0.66(+1.43%)
Dec 18, 2015	46.55	46.55	46.10	46.10	1,697	+0.22(+0.48%)
Dec 16, 2015		45.88	45.88	45.88	0	+0.43(+0.95%)
Dec 15, 2015	45.45	45.45	45.45	45.45	271	+1.27(+2.87%)
Dec 14, 2015	44.18	44.18	44.18	44.18	625	-1.20(-2.64%)
Dec 10, 2015		45.38	45.38	45.38	0	-1.37(-2.93%)
Dec 07, 2015		46.75	46.75	46.75	0	-1.03(-2.16%)
Nov 30, 2015		47.78	47.78	47.78	0	+1.87(+4.07%)
Nov 24, 2015		45.91	45.91	45.91	0	-0.58(-1.25%)
Nov 23, 2015		46.49		46.49	2,565	-1.42(-2.96%)
Nov 19, 2015		47.91	47.91	47.91	0	+0.91(+1.94%)
Nov 18, 2015	47.00	47.00	47.00	47.00	69	+0.22(+0.47%)
Nov 17, 2015	46.78	46.78	46.78	46.78	57	-0.27(-0.57%)
Nov 13, 2015		47.05	47.05	47.05	0	-2.19(-4.45%)
Nov 05, 2015		49.24	49.24	49.24	0	+3.56(+7.79%)
Nov 04, 2015	45.68	45.68	45.68	45.68	1,744	-0.70(-1.52%)
Nov 03, 2015	46.38	46.38	46.38	46.38	444	-0.52(-1.10%)
Nov 02, 2015	46.90	46.90	46.90	46.90	454	+1.06(+2.31%)
Oct 29, 2015		45.84	45.84	45.84	0	-1.57(-3.31%)
Oct 27, 2015		47.41	47.41	47.41	0	+0.67(+1.43%)
Oct 21, 2015		46.74	46.74	46.74	0	-0.47(-1.00%)
Oct 19, 2015		47.21	47.21	47.21	0	+0.01(+0.02%)
Oct 09, 2015		47.20	47.20	47.20	0	+0.11(+0.23%)
Oct 07, 2015		47.09	47.09	47.09	0	+0.39(+0.84%)
Oct 06, 2015	46.70	46.70	46.70	46.70	9,078	+0.79(+1.72%)
Oct 05, 2015	45.91	45.91	45.91	45.91	569	+3.46(+8.15%)
Sep 28, 2015		42.45	42.45	42.45	0	-0.43(-1.00%)
Sep 24, 2015		42.88	42.88	42.88	0	-0.47(-1.08%)
Sep 23, 2015	43.35	43.35	43.35	43.35	100	-0.25(-0.57%)
Sep 22, 2015	43.60	43.60	43.60	43.60	113	-1.90(-4.18%)
Sep 21, 2015	45.78	45.78	45.50	45.50	516	-0.07(-0.15%)
Sep 18, 2015	45.57	45.57	45.57	45.57	76	-1.76(-3.72%)
Sep 16, 2015		47.33	47.33	47.33	0	+0.48(+1.02%)
Sep 14, 2015		46.85	46.85	46.85	0	-0.82(-1.72%)
Sep 11, 2015	47.67	47.67	47.67	47.67	82	+0.19(+0.40%)
Sep 08, 2015		47.48	47.48	47.48	0	-0.85(-1.76%)
Aug 31, 2015		48.33	48.33	48.33	0	-0.75(-1.52%)
Aug 26, 2015		49.08	49.08	49.08	12,300	+2.53(+5.42%)
Aug 24, 2015		46.55	46.55	46.55	0	-2.88(-5.82%)
Aug 21, 2015	49.42	49.42	49.42	49.42	250,863	-1.10(-2.17%)
Aug 20, 2015	50.52	50.52	50.52	50.52	100	-2.34(-4.43%)
Aug 10, 2015		52.86	52.86	52.86	0	+0.13(+0.25%)
Aug 07, 2015	52.73	52.73	52.73	52.73	2,370	+0.50(+0.96%)
Aug 06, 2015	52.23	52.23	52.23	52.23	24	+0.27(+0.52%)
Aug 05, 2015	51.96	51.96	51.96	51.96	95	+2.90(+5.91%)
Aug 03, 2015		49.06	49.06	49.06	0	+0.05(+0.10%)
Jul 28, 2015		49.01	49.01	49.01	0	+0.56(+1.16%)
Jul 27, 2015	48.45	48.45	48.45	48.45	223	-1.30(-2.61%)
Jul 23, 2015		49.75	49.75	49.75	0	+0.93(+1.90%)
Jul 16, 2015		48.82	48.82	48.82	0	+0.92(+1.92%)
Jul 15, 2015	47.90	47.90	47.90	47.90	81	+3.97(+9.04%)
Jul 07, 2015		43.93	43.93	43.93	0	-0.48(-1.08%)
Jul 06, 2015	44.41	44.41	44.41	44.41	600	-2.26(-4.84%)
Jul 02, 2015		46.67	46.67	46.67	0	-1.17(-2.45%)
Jul 01, 2015	47.84	47.84	47.84	47.84	418	-1.24(-2.53%)
Jun 25, 2015		49.08	49.08	49.08	0	+2.42(+5.19%)
Jun 17, 2015		46.66	46.66	46.66	0	-0.33(-0.70%)
Jun 15, 2015		46.99	46.99	46.99	0	-0.52(-1.09%)
Jun 12, 2015	47.51	47.51	47.51	47.51	71	+0.22(+0.47%)
Jun 09, 2015		47.29	47.29	47.29	0	+0.45(+0.96%)
Jun 08, 2015	46.84	46.84	46.84	46.84	72	-1.45(-3.00%)
Jun 04, 2015		48.29	48.29	48.29	0	-0.23(-0.47%)

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.