Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	53.00	53.07	52.52	53.07	3,458	+1.73(+3.37%)
Jun 29, 2016	51.34	51.34	51.34	51.34	480	+0.44(+0.85%)
Jun 28, 2016	52.00	52.00	50.64	50.91	2,132	+0.45(+0.89%)
Jun 27, 2016	50.45	50.45	50.45	50.45	418	-0.36(-0.71%)
Jun 24, 2016	50.90	50.90	50.81	50.81	1,106	-0.25(-0.48%)
Jun 23, 2016	50.77	51.06	50.77	51.06	1,676	+0.57(+1.13%)
Jun 21, 2016	50.48	50.52	50.45	50.49	12	+0.47(+0.93%)
Jun 20, 2016	50.50	50.51	50.02	50.02	1,146	-0.20(-0.39%)
Jun 17, 2016	49.59	50.22	49.59	50.22	10,252	+0.14(+0.28%)
Jun 16, 2016	50.12	50.16	50.02	50.08	4,738	+0.17(+0.34%)
Jun 15, 2016	49.91	49.91	49.91	49.91	200	+0.24(+0.48%)
Jun 13, 2016	49.67	49.67	49.67	49.67	2,000	-0.29(-0.58%)
Jun 10, 2016	49.82	49.96	49.64	49.96	2,156	-0.04(-0.08%)
Jun 09, 2016	50.00	50.00	50.00	50.00	3,920	+1.14(+2.34%)
Jun 07, 2016	48.84	48.86	48.86	48.86	800	+0.09(+0.18%)
Jun 06, 2016	48.98	48.98	48.66	48.77	2,642	-0.05(-0.10%)
Jun 03, 2016	48.81	48.82	48.81	48.82	400	+0.36(+0.74%)
Jun 02, 2016	48.46	48.46	48.46	48.46	290	-0.54(-1.10%)
May 31, 2016	49.75	49.75	49.00	49.00	92	+0.20(+0.41%)
May 27, 2016	48.84	48.80	48.80	48.80	3,600	+0.30(+0.62%)
May 26, 2016	48.25	48.50	48.25	48.50	732	+0.67(+1.41%)
May 23, 2016	47.67	47.90	47.67	47.83	18	+0.33(+0.69%)
May 20, 2016	48.47	48.47	47.50	47.50	702	-0.20(-0.41%)
May 19, 2016	47.59	47.70	47.59	47.70	1,338	+0.14(+0.29%)
May 18, 2016	47.96	48.05	47.17	47.56	2,802	-1.63(-3.32%)
May 16, 2016	49.33	49.33	49.20	49.20	342	+0.08(+0.15%)
May 13, 2016	49.20	49.65	49.12	49.12	3,400	+0.25(+0.51%)
May 11, 2016	48.87	48.87	48.87	48.87	400	+0.29(+0.61%)
May 10, 2016	48.58	48.58	48.58	48.58	400	+0.16(+0.32%)
May 09, 2016	48.34	48.50	48.23	48.42	7,200	+0.70(+1.47%)
May 06, 2016	47.72	47.72	47.72	47.72	290	+0.27(+0.57%)
May 05, 2016	47.39	47.45	47.39	47.45	578	+0.62(+1.31%)
May 04, 2016	46.84	46.84	46.84	46.84	698	-0.15(-0.32%)
May 03, 2016	46.98	46.98	46.91	46.98	1,210	-0.20(-0.43%)
May 02, 2016	46.95	47.19	46.95	47.19	696	+0.48(+1.02%)
Apr 28, 2016	46.05	46.71	46.05	46.71	2	+0.37(+0.80%)
Apr 27, 2016	46.74	46.74	46.25	46.34	7,400	-0.41(-0.87%)
Apr 26, 2016	46.89	46.89	46.74	46.74	1,252	+0.37(+0.80%)
Apr 25, 2016	46.70	46.70	45.92	46.38	32,204	+0.62(+1.37%)
Apr 22, 2016	46.02	46.02	45.50	45.75	40,574	+0.09(+0.20%)
Apr 21, 2016	46.00	46.02	45.66	45.66	7,168	-1.51(-3.19%)
Apr 20, 2016	48.17	48.17	47.15	47.16	4,664	-0.33(-0.69%)
Apr 19, 2016	47.14	47.80	47.14	47.49	1,502	+0.02(+0.05%)
Apr 18, 2016	48.46	48.46	47.47	47.47	1,098	-0.02(-0.04%)
Apr 15, 2016	47.42	47.49	47.42	47.49	1,778	-0.10(-0.21%)
Apr 14, 2016	49.06	49.06	47.59	47.59	1,184	-1.06(-2.19%)
Apr 13, 2016	49.44	49.44	48.55	48.65	1,420	-0.58(-1.18%)
Apr 12, 2016	49.12	49.23	49.12	49.23	430	-0.28(-0.57%)
Apr 11, 2016	49.51	49.51	49.51	49.51	416	+0.00(+0.01%)
Apr 07, 2016	49.72	49.72	49.49	49.51	74	-0.18(-0.37%)
Apr 06, 2016	49.45	49.69	49.19	49.69	4,436	-0.34(-0.68%)
Apr 04, 2016	49.86	50.03	49.86	50.03	138	+0.03(+0.06%)
Apr 01, 2016	50.00	50.00	50.00	50.00	744	+0.36(+0.73%)
Mar 31, 2016	49.67	49.74	49.64	49.64	908	-0.32(-0.64%)
Mar 30, 2016	50.47	50.47	49.50	49.96	2,120	+0.21(+0.42%)
Mar 29, 2016	48.98	50.15	48.98	49.75	2,184	+1.18(+2.44%)
Mar 28, 2016	48.20	48.57	48.20	48.57	1,404	+0.50(+1.04%)
Mar 24, 2016	47.48	48.07	48.07	48.07	2,200	+1.23(+2.64%)
Mar 22, 2016	46.71	46.98	46.71	46.84	24	-0.26(-0.55%)
Mar 21, 2016	46.91	47.10	46.91	47.10	1,146	-0.25(-0.52%)
Mar 18, 2016	47.33	47.34	47.33	47.34	1,600	-0.45(-0.94%)
Mar 17, 2016	46.17	48.00	46.17	47.80	12,370	+1.05(+2.26%)
Mar 16, 2016	46.74	46.74	46.74	46.74	550	-0.12(-0.26%)
Mar 15, 2016	46.93	46.93	46.86	46.86	452	+0.03(+0.06%)
Mar 09, 2016	47.23	47.23	46.83	46.83	24	+0.08(+0.17%)
Mar 08, 2016	46.59	46.75	46.59	46.75	832	+0.09(+0.19%)
Mar 07, 2016	46.57	46.66	46.57	46.66	1,046	-0.20(-0.44%)
Mar 04, 2016	46.75	46.86	46.75	46.86	632	+0.08(+0.18%)
Mar 03, 2016	46.53	46.78	46.44	46.78	2,048	+0.44(+0.95%)
Mar 02, 2016	46.34	46.34	46.34	46.34	328	-0.45(-0.96%)
Mar 01, 2016	46.79	46.79	46.79	46.79	200	+0.00(+0.00%)
Feb 29, 2016	46.99	47.00	46.79	46.79	3,868	-0.26(-0.55%)
Feb 26, 2016	45.50	47.05	45.50	47.05	1,746	+0.02(+0.03%)
Feb 25, 2016	47.03	47.03	47.03	47.03	404	+0.80(+1.73%)
Feb 24, 2016	46.23	46.23	46.23	46.23	1,146	-0.17(-0.37%)
Feb 23, 2016	46.25	46.41	46.19	46.41	2,752	+0.46(+0.99%)
Feb 22, 2016	45.95	45.95	45.95	45.95	486	-0.00(-0.01%)
Feb 19, 2016	45.17	45.95	45.00	45.95	10,222	+0.59(+1.31%)
Feb 18, 2016	45.37	45.37	44.78	45.36	2,002	-0.25(-0.55%)
Feb 17, 2016	45.27	45.61	45.27	45.61	1,086	+0.49(+1.10%)
Feb 16, 2016	44.91	45.12	44.66	45.12	14,470	+0.52(+1.17%)
Feb 12, 2016	45.88	44.59	44.59	44.59	3,600	-0.77(-1.70%)
Feb 11, 2016	44.77	45.37	44.77	45.37	2,470	+0.10(+0.22%)
Feb 10, 2016	44.50	45.50	44.50	45.27	4,386	+1.27(+2.88%)
Feb 09, 2016	43.51	44.12	43.51	44.00	25,212	+0.75(+1.73%)
Feb 08, 2016	43.51	43.83	43.25	43.25	2,586	+0.38(+0.89%)
Feb 05, 2016	43.17	43.25	42.87	42.87	3,268	+0.06(+0.15%)
Feb 04, 2016	43.32	43.32	42.80	42.80	800	-0.41(-0.95%)
Feb 03, 2016	43.43	43.67	43.22	43.22	1,082	-0.69(-1.57%)
Feb 02, 2016	43.99	44.14	43.85	43.91	2,378	-0.22(-0.50%)
Feb 01, 2016	44.15	44.38	43.96	44.12	4,208	+0.31(+0.71%)
Jan 29, 2016	43.42	44.22	43.42	43.81	1,348	+1.20(+2.82%)
Jan 28, 2016	42.05	43.06	42.01	42.62	4,608	+1.62(+3.94%)
Jan 27, 2016	41.10	41.10	40.97	41.00	3,762	-0.16(-0.38%)
Jan 26, 2016	40.49	41.16	40.49	41.16	1,182	+0.66(+1.63%)
Jan 25, 2016	40.49	40.49	40.49	40.49	426	-0.22(-0.54%)
Jan 22, 2016	40.08	40.75	40.08	40.72	9,778	+0.95(+2.39%)
Jan 21, 2016	39.66	39.77	39.66	39.77	1,404	-0.55(-1.36%)
Jan 20, 2016	39.77	40.31	39.51	40.31	1,136	-0.27(-0.67%)
Jan 19, 2016	41.42	41.42	40.59	40.59	4,496	-1.37(-3.25%)
Jan 15, 2016	41.95	41.95	41.95	41.95	2,600	-0.56(-1.32%)
Jan 14, 2016	42.51	42.66	42.51	42.51	1,182	-0.05(-0.13%)
Jan 13, 2016	42.56	42.56	42.56	42.56	1,128	-0.01(-0.01%)
Jan 12, 2016	42.53	42.57	42.25	42.57	1,100	+0.55(+1.30%)
Jan 08, 2016	42.16	42.16	42.02	42.02	272	-0.01(-0.02%)
Jan 06, 2016	42.22	42.03	42.03	42.03	1,600	+0.04(+0.10%)
Jan 04, 2016	42.72	42.72	41.77	41.99	54	-1.19(-2.76%)
Dec 30, 2015	43.31	43.19	43.19	43.19	800	-0.37(-0.84%)
Dec 29, 2015	43.54	43.55	43.54	43.55	7,160	+0.22(+0.51%)
Dec 28, 2015	42.50	43.33	42.50	43.33	988	+0.00(+0.01%)
Dec 24, 2015	43.33	43.33	43.33	43.33	400	+0.04(+0.08%)
Dec 23, 2015	43.28	43.29	43.28	43.29	754	+0.80(+1.89%)
Dec 22, 2015	42.46	42.48	42.46	42.48	1,974	+0.35(+0.84%)
Dec 21, 2015	42.13	42.13	42.13	42.13	924	+0.39(+0.92%)
Dec 18, 2015	42.11	42.11	41.74	41.74	1,780	-0.91(-2.13%)
Dec 17, 2015	42.66	42.66	42.66	42.66	200	-0.20(-0.46%)
Dec 16, 2015	42.22	43.03	42.22	42.85	1,450	+0.63(+1.50%)
Dec 14, 2015	41.26	42.22	41.26	42.22	170	+0.36(+0.86%)
Dec 11, 2015	42.38	42.38	41.85	41.85	1,116	-0.93(-2.17%)
Dec 10, 2015	42.78	42.78	42.71	42.78	2,760	-0.66(-1.52%)
Dec 07, 2015	43.45	43.45	43.45	43.45	4	+0.35(+0.82%)
Dec 04, 2015	43.03	43.09	42.96	43.09	4,262	+0.93(+2.21%)
Dec 03, 2015	42.92	42.92	42.16	42.16	1,420	-1.14(-2.63%)
Dec 01, 2015	42.74	43.30	43.30	43.30	3,000	+0.37(+0.86%)
Nov 30, 2015	43.02	43.12	42.93	42.93	3,300	+0.29(+0.68%)
Nov 24, 2015	42.64	42.64	42.64	42.64	6,400	+0.18(+0.42%)
Nov 23, 2015	42.46	42.46	42.46	42.46	370	+0.15(+0.34%)
Nov 19, 2015	42.31	42.31	42.31	42.31	52	+0.20(+0.46%)
Nov 18, 2015	41.66	42.12	41.66	42.12	400	+0.72(+1.74%)
Nov 16, 2015	41.21	41.40	41.13	41.40	58	+0.21(+0.51%)
Nov 13, 2015	41.19	41.19	41.19	41.19	210	-0.05(-0.12%)
Nov 12, 2015	41.31	41.56	40.80	41.24	5,686	-0.95(-2.25%)
Nov 11, 2015	42.19	42.19	42.19	42.19	200	+0.50(+1.20%)
Nov 09, 2015	41.69	41.69	41.69	41.69	400	-0.26(-0.62%)
Nov 06, 2015	41.95	41.95	41.77	41.95	650	-1.08(-2.50%)
Nov 05, 2015	43.02	43.02	43.02	43.02	338	+0.47(+1.10%)
Nov 04, 2015	42.20	42.55	42.20	42.55	782	+0.17(+0.41%)
Nov 03, 2015	41.81	42.38	41.81	42.38	2,240	+0.16(+0.37%)
Nov 02, 2015	42.15	42.22	42.09	42.22	1,622	+0.01(+0.02%)
Oct 29, 2015	42.21	42.21	42.03	42.21	8	+0.08(+0.18%)
Oct 27, 2015	43.12	43.12	42.13	42.13	250	-0.30(-0.70%)
Oct 23, 2015	42.43	42.43	42.43	42.43	800	-0.24(-0.56%)
Oct 22, 2015	41.99	42.67	41.99	42.67	3,352	+1.22(+2.94%)
Oct 21, 2015	41.45	41.45	41.45	41.45	2,002	+0.19(+0.46%)
Oct 19, 2015	41.26	41.26	41.26	41.26	200	+0.00(+0.01%)
Oct 16, 2015	41.36	41.43	41.26	41.26	2,076	+0.39(+0.94%)
Oct 15, 2015	41.04	41.04	40.85	40.87	1,520	-0.17(-0.41%)
Oct 14, 2015	41.36	41.36	41.04	41.04	1,440	-0.46(-1.11%)
Oct 13, 2015	41.50	41.50	41.50	41.50	200	-0.04(-0.10%)
Oct 09, 2015	41.56	41.61	41.54	41.54	152	+0.35(+0.86%)
Oct 08, 2015	41.03	41.19	41.03	41.19	4,300	+0.38(+0.92%)
Oct 07, 2015	41.00	41.00	40.81	40.81	1,716	+0.08(+0.20%)
Oct 05, 2015	40.73	40.73	40.73	40.73	28	+1.09(+2.74%)
Oct 02, 2015	39.67	39.67	39.13	39.64	2,310	+0.30(+0.77%)
Oct 01, 2015	40.00	40.00	39.01	39.34	1,950	-1.25(-3.09%)
Sep 29, 2015	40.25	40.59	40.25	40.59	14	-0.20(-0.49%)
Sep 28, 2015	41.16	41.16	40.80	40.80	988	-1.20(-2.87%)
Sep 25, 2015	42.00	42.00	42.00	42.00	270	+0.52(+1.24%)
Sep 24, 2015	41.48	41.48	41.48	41.48	500	+0.24(+0.59%)
Sep 23, 2015	41.24	41.24	41.24	41.24	2,536	+0.07(+0.16%)
Sep 22, 2015	41.10	41.17	41.07	41.17	4,680	+0.29(+0.71%)
Sep 18, 2015	40.88	40.88	40.88	40.88	100	-0.79(-1.88%)
Sep 17, 2015	41.67	41.67	41.67	41.67	432	+0.25(+0.59%)
Sep 16, 2015	41.30	41.42	41.27	41.42	3,868	+0.51(+1.25%)
Sep 15, 2015	40.55	40.91	40.55	40.91	410	+1.04(+2.61%)
Sep 09, 2015	40.25	40.25	39.88	39.88	122	-0.28(-0.70%)
Sep 08, 2015	40.16	40.16	40.16	40.16	282	+0.66(+1.66%)
Sep 04, 2015	39.59	39.50	39.50	39.50	1,400	-0.70(-1.73%)
Sep 03, 2015	39.87	40.20	39.87	40.20	400	+0.92(+2.34%)
Sep 02, 2015	39.31	39.31	39.27	39.27	600	+0.42(+1.09%)
Sep 01, 2015	39.10	39.16	38.85	38.85	932	-0.75(-1.91%)
Aug 31, 2015	39.05	39.66	39.05	39.60	1,936	+0.17(+0.43%)
Aug 27, 2015	39.01	39.44	39.44	39.44	2,000	+0.43(+1.11%)
Aug 26, 2015	38.40	39.01	38.40	39.01	840	+0.94(+2.47%)
Aug 25, 2015	38.98	38.98	38.06	38.06	1,100	-0.79(-2.03%)
Aug 24, 2015	39.22	39.27	38.28	38.85	4,402	-2.65(-6.37%)
Aug 21, 2015	40.00	41.50	40.00	41.50	804	+0.42(+1.03%)
Aug 20, 2015	41.08	41.08	41.08	41.08	358	-0.69(-1.65%)
Aug 19, 2015	42.05	42.05	41.77	41.77	1,000	-0.68(-1.60%)
Aug 18, 2015	42.38	42.45	42.38	42.45	600	+0.00(+0.00%)
Aug 17, 2015	42.15	42.46	42.15	42.45	6,190	+0.06(+0.13%)
Aug 14, 2015	42.32	42.39	42.31	42.39	5,450	+0.08(+0.20%)
Aug 13, 2015	42.17	42.30	42.17	42.30	4,202	+0.20(+0.46%)
Aug 12, 2015	41.72	42.11	41.68	42.11	96,222	-0.20(-0.48%)
Aug 11, 2015	41.91	42.34	41.91	42.31	3,522	-0.07(-0.17%)
Aug 10, 2015	41.87	42.38	41.74	42.38	10,740	+0.72(+1.73%)
Aug 07, 2015	41.59	41.66	41.59	41.66	2,220	+0.02(+0.05%)
Aug 06, 2015	41.64	41.65	41.47	41.65	2,878	+0.02(+0.05%)
Aug 05, 2015	41.57	41.62	41.57	41.62	6,048	+0.44(+1.06%)
Aug 04, 2015	41.04	41.40	41.04	41.19	1,288	+0.09(+0.23%)
Aug 03, 2015	40.98	41.10	40.98	41.10	3,930	+0.14(+0.34%)
Jul 31, 2015	40.78	40.98	40.59	40.96	3,412	+0.51(+1.26%)
Jul 29, 2015	40.19	40.45	40.45	40.45	800	-0.06(-0.15%)
Jul 28, 2015	40.51	40.51	40.51	40.51	1,786	+0.55(+1.38%)
Jul 27, 2015	40.05	40.40	39.91	39.96	4,746	-0.27(-0.66%)
Jul 23, 2015	40.23	40.23	40.23	40.23	124	-0.02(-0.06%)
Jul 22, 2015	40.66	40.66	40.25	40.25	1,646	+0.22(+0.55%)
Jul 20, 2015	40.03	40.03	40.03	40.03	200	+0.14(+0.36%)
Jul 17, 2015	39.89	39.89	39.89	39.89	422	-0.32(-0.79%)
Jul 16, 2015	40.20	40.21	40.20	40.20	7,524	+0.24(+0.61%)
Jul 15, 2015	40.13	40.14	39.96	39.96	5,776	-0.29(-0.72%)
Jul 14, 2015	40.41	40.41	40.25	40.25	814	+0.01(+0.01%)
Jul 13, 2015	40.23	40.27	40.23	40.24	1,126	+0.17(+0.42%)
Jul 10, 2015	40.08	40.08	40.07	40.08	2,446	+0.30(+0.74%)
Jul 09, 2015	40.01	40.02	39.66	39.78	4,992	-0.25(-0.64%)
Jul 08, 2015	40.03	40.03	40.03	40.03	434	+0.05(+0.13%)
Jul 07, 2015	39.69	39.98	39.69	39.98	470	+0.42(+1.06%)
Jul 06, 2015	39.88	39.88	39.56	39.56	466	-0.22(-0.54%)
Jul 02, 2015	39.86	39.78	39.78	39.78	800	+0.03(+0.08%)

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.