Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017		33.71	33.71	33.71	29	-0.27(-0.80%)
Oct 27, 2017		33.98	33.98	33.98	2	+0.04(+0.12%)
Oct 23, 2017		33.94	33.94	33.94	5	-0.18(-0.53%)
Oct 19, 2017		34.12	34.12	34.12	55	-0.50(-1.44%)
Oct 16, 2017		34.62	34.62	34.62	6	+0.13(+0.38%)
Oct 12, 2017		34.49	34.49	34.49	93	+0.67(+1.98%)
Oct 04, 2017		33.82	33.82	33.82	59	+0.05(+0.15%)
Oct 02, 2017		33.77	33.77	33.77	20	+0.03(+0.09%)
Sep 29, 2017	33.75	33.75	33.72	33.74	1,705	+0.19(+0.57%)
Sep 26, 2017		33.55	33.55	33.55	56	-0.44(-1.29%)
Sep 25, 2017	33.96	33.99	33.96	33.99	597	-0.42(-1.22%)
Sep 20, 2017		34.41	34.41	34.41	126	+0.24(+0.72%)
Sep 19, 2017	34.16	34.16	34.16	34.16	452	-0.47(-1.34%)
Sep 15, 2017		34.63	34.63	34.63	59	-0.67(-1.90%)
Sep 13, 2017		35.30	35.30	35.30	218	+0.16(+0.46%)
Sep 12, 2017	35.14	35.14	35.14	35.14	2,041	+0.02(+0.07%)
Sep 11, 2017	35.12	35.12	35.12	35.12	268	-0.20(-0.58%)
Sep 08, 2017	34.96	35.32	34.96	35.32	906	+1.02(+2.97%)
Sep 06, 2017		34.30	34.30	34.30	157	-0.18(-0.52%)
Sep 05, 2017	34.48	34.48	34.48	34.48	1,314	-0.32(-0.92%)
Sep 01, 2017		34.80	34.00	34.80	1,097	+0.80(+2.35%)
Aug 31, 2017	34.00	34.00	34.00	34.00	182	+0.13(+0.40%)
Aug 30, 2017	33.87	33.87	33.87	33.87	159	+0.34(+1.00%)
Aug 25, 2017		33.53	33.53	33.53	1	+0.24(+0.72%)
Aug 23, 2017		33.29	33.29	33.29	32	+0.01(+0.03%)
Aug 22, 2017	33.28	33.28	33.28	33.28	252	+0.41(+1.25%)
Aug 21, 2017	32.87	32.87	32.87	32.87	283	-0.28(-0.84%)
Aug 16, 2017		33.15	33.15	33.15	6	+0.06(+0.18%)
Aug 14, 2017		33.09	33.09	33.09	17	-0.50(-1.49%)
Aug 11, 2017	33.66	33.75	33.59	33.59	920	+0.18(+0.54%)
Aug 10, 2017	33.29	33.53	33.27	33.41	8,570	+2.64(+8.58%)
Aug 09, 2017	30.95	30.95	30.77	30.77	2,119	-0.37(-1.19%)
Aug 07, 2017		31.14	31.14	31.14	74	+0.64(+2.10%)
Aug 04, 2017	30.39	30.54	30.36	30.50	1,861	+0.39(+1.30%)
Jul 31, 2017		30.11	30.11	30.11	23	+0.13(+0.44%)
Jul 28, 2017	29.68	29.98	29.68	29.98	886	+0.37(+1.24%)
Jul 27, 2017	29.99	29.99	29.61	29.61	1,513	+0.30(+1.02%)
Jul 26, 2017	29.22	29.35	29.22	29.31	4,023	+0.32(+1.10%)
Jul 25, 2017	28.99	28.99	28.99	28.99	1,062	+0.34(+1.20%)
Jul 24, 2017	28.78	28.78	28.64	28.64	352	-0.78(-2.63%)
Jul 20, 2017		29.42	29.42	29.42	5	-0.10(-0.34%)
Jul 19, 2017	29.52	29.52	29.52	29.52	205	+0.35(+1.20%)
Jul 18, 2017	29.11	29.17	29.11	29.17	391	-0.06(-0.21%)
Jul 14, 2017		29.23	29.23	29.23	76	+0.31(+1.07%)
Jul 12, 2017		28.92	28.92	28.92	9	+0.73(+2.59%)
Jul 11, 2017	28.19	28.19	28.19	28.19	260	-0.89(-3.06%)
Jul 03, 2017		29.08	29.08	29.08	79	-0.26(-0.89%)
Jun 29, 2017		29.34	29.34	29.34	0	-0.43(-1.44%)
Jun 28, 2017	29.77	29.77	29.77	29.77	108	-0.18(-0.60%)
Jun 26, 2017		29.95	29.95	29.95	84	-0.12(-0.40%)
Jun 23, 2017	30.36	30.36	30.07	30.07	527	-0.01(-0.03%)
Jun 16, 2017		30.08	30.08	30.08	24	+0.76(+2.59%)
Jun 15, 2017	29.32	29.32	29.32	29.32	202	-0.23(-0.78%)
Jun 14, 2017	29.55	29.55	29.55	29.55	150	+0.45(+1.55%)
Jun 12, 2017		29.10	29.10	29.10	113	-0.58(-1.95%)
Jun 09, 2017	29.68	29.68	29.68	29.68	608	-0.64(-2.11%)
Jun 08, 2017	30.00	30.32	29.75	30.32	1,200	+0.05(+0.17%)
Jun 07, 2017	30.26	30.30	30.26	30.27	1,214	+0.51(+1.71%)
Jun 06, 2017	29.76	29.76	29.76	29.76	471	-0.10(-0.33%)
Jun 05, 2017	29.93	29.93	29.86	29.86	596	+0.00(+0.00%)
Jun 02, 2017	29.80	29.86	29.80	29.86	918	+0.38(+1.31%)
Jun 01, 2017	25.64	29.51	29.22	29.48	12,125	+0.84(+2.92%)
May 31, 2017	28.81	28.81	28.61	28.64	3,744	+0.04(+0.14%)
May 30, 2017	28.60	28.60	28.60	28.60	580	-0.82(-2.79%)
May 25, 2017		29.42	29.42	29.42	81	+0.17(+0.58%)
May 24, 2017	29.25	29.25	29.25	29.25	268	+0.25(+0.86%)
May 23, 2017	29.00	29.00	29.00	29.00	445	+0.25(+0.87%)
May 19, 2017		28.75	28.75	28.75	29	+0.20(+0.70%)
May 18, 2017	28.64	28.64	28.55	28.55	1,113	+0.03(+0.11%)
May 17, 2017	28.29	28.52	28.13	28.52	1,483	+0.29(+1.03%)
May 16, 2017	28.23	28.23	28.23	28.23	878	+0.22(+0.79%)
May 12, 2017		28.01	28.01	28.01	77	-0.01(-0.04%)
May 10, 2017		28.02	28.02	28.02	204	+0.26(+0.94%)
May 08, 2017		27.76	27.76	27.76	130	-0.10(-0.36%)
May 05, 2017	27.85	27.86	27.85	27.86	393	+0.26(+0.94%)
May 04, 2017	27.60	27.60	27.60	27.60	870	+0.06(+0.22%)
May 02, 2017		27.54	27.54	27.54	73	-0.36(-1.29%)
Apr 26, 2017		27.90	27.90	27.90	18	+0.00(+0.00%)
Apr 25, 2017	27.48	27.90	27.48	27.90	513	+0.40(+1.45%)
Apr 24, 2017	27.13	27.50	27.13	27.50	566	+0.70(+2.63%)
Apr 21, 2017	26.95	26.95	26.60	26.80	1,315	-0.19(-0.72%)
Apr 20, 2017	26.99	26.99	26.99	26.99	770	+0.39(+1.47%)
Apr 19, 2017	26.59	26.60	26.59	26.60	520	-0.35(-1.30%)
Apr 18, 2017	26.46	26.95	26.46	26.95	715	+1.13(+4.38%)
Apr 11, 2017		25.82	25.82	25.82	36	+0.16(+0.62%)
Apr 10, 2017	25.60	25.66	25.51	25.66	3,538	-0.20(-0.77%)
Apr 07, 2017	25.73	25.86	25.73	25.86	980	-0.24(-0.92%)
Apr 06, 2017	26.09	26.11	26.09	26.10	2,146	+0.29(+1.12%)
Apr 05, 2017	25.84	25.97	25.81	25.81	1,823	-0.10(-0.37%)
Apr 04, 2017	25.82	26.02	25.82	25.91	3,891	+0.21(+0.84%)
Apr 03, 2017	25.70	25.70	25.69	25.69	623	-0.34(-1.30%)
Mar 31, 2017	25.89	26.03	25.89	26.03	426	+0.41(+1.60%)
Mar 30, 2017	25.62	25.62	25.62	25.62	455	+0.17(+0.67%)
Mar 29, 2017	25.09	25.45	25.09	25.45	702	+0.04(+0.17%)
Mar 28, 2017	25.41	25.41	25.41	25.41	230	-0.08(-0.33%)
Mar 27, 2017	25.49	25.49	25.49	25.49	271	+0.97(+3.94%)
Mar 20, 2017		24.52	24.52	24.52	198	+0.02(+0.10%)
Mar 17, 2017	24.50	24.50	24.50	24.50	220	+0.01(+0.04%)
Mar 16, 2017	24.63	24.63	24.49	24.49	3,811	+0.56(+2.36%)
Mar 15, 2017	23.93	23.93	23.93	23.93	150	-0.04(-0.19%)
Mar 14, 2017	23.97	23.97	23.97	23.97	1,249	+0.03(+0.13%)
Mar 13, 2017	23.97	23.98	23.94	23.94	1,930	+0.43(+1.83%)
Mar 10, 2017	23.55	23.55	23.51	23.51	514	+0.06(+0.26%)
Mar 08, 2017		23.45	23.45	23.45	24	-0.39(-1.64%)
Mar 07, 2017	23.60	23.84	23.60	23.84	488	+0.28(+1.19%)
Mar 06, 2017	23.71	23.71	23.56	23.56	48,588	-0.14(-0.59%)
Mar 03, 2017	23.75	23.88	23.69	23.70	4,031	-0.01(-0.04%)
Mar 02, 2017	23.89	23.89	23.68	23.71	12,831	-0.14(-0.60%)
Mar 01, 2017	23.85	23.85	23.85	23.85	19,779	-0.27(-1.13%)
Feb 28, 2017	24.04	24.12	24.04	24.12	268	-0.23(-0.92%)
Feb 24, 2017		24.35	24.35	24.35	92	+0.00(+0.01%)
Feb 23, 2017	24.41	24.50	24.35	24.35	368	-0.07(-0.29%)
Feb 22, 2017	24.42	24.42	24.42	24.42	1,141	-0.07(-0.29%)
Feb 21, 2017	24.53	24.53	24.49	24.49	515	-0.25(-0.99%)
Feb 17, 2017		24.73	24.73	24.73	0	+1.22(+5.21%)
Feb 16, 2017	23.34	23.51	23.34	23.51	405	+0.96(+4.26%)
Feb 15, 2017	22.55	22.55	22.55	22.55	549	-0.27(-1.18%)
Feb 13, 2017		22.82	22.82	22.82	130	+0.18(+0.80%)
Feb 10, 2017	22.62	22.64	22.62	22.64	469	+0.39(+1.75%)
Feb 06, 2017		22.25	22.25	22.25	90	-0.02(-0.08%)
Feb 03, 2017	22.27	22.27	22.27	22.27	314	-0.38(-1.69%)
Feb 01, 2017		22.65	22.65	22.65	74	+0.00(+0.00%)
Jan 31, 2017	22.65	22.65	22.65	22.65	334	+0.00(+0.00%)
Jan 27, 2017		22.65	22.65	22.65	30	+0.01(+0.04%)
Jan 25, 2017		22.64	22.64	22.64	63	-0.03(-0.13%)
Jan 23, 2017		22.67	22.67	22.67	46	+0.55(+2.49%)
Jan 19, 2017		22.12	22.12	22.12	91	+0.37(+1.70%)
Jan 13, 2017		21.75	21.75	21.75	78	+0.13(+0.60%)
Jan 10, 2017		21.62	21.62	21.62	15	-0.25(-1.17%)
Jan 09, 2017	22.00	22.00	21.88	21.88	879	+0.27(+1.27%)
Jan 03, 2017		21.60	21.60	21.60	70	+0.25(+1.17%)
Dec 29, 2016		21.35	21.35	21.35	0	+0.62(+2.99%)
Dec 28, 2016	20.73	20.73	20.73	20.73	2,138	+0.00(+0.00%)
Dec 27, 2016	20.73	20.73	20.73	20.73	186	-0.06(-0.29%)
Dec 23, 2016		20.79	20.79	20.79	0	-0.04(-0.19%)
Dec 22, 2016	20.78	20.88	20.78	20.83	2,875	+0.30(+1.46%)
Dec 19, 2016		20.53	20.53	20.53	69	-0.17(-0.82%)
Dec 16, 2016	20.91	20.91	20.70	20.70	463	-0.15(-0.72%)
Dec 15, 2016	20.84	20.85	20.84	20.85	339	+0.65(+3.22%)
Dec 14, 2016	20.55	20.64	20.20	20.20	1,136	-0.58(-2.79%)
Dec 13, 2016	20.84	20.85	20.78	20.78	3,425	-0.25(-1.19%)
Dec 12, 2016	21.00	21.26	21.00	21.03	1,934	+0.23(+1.11%)
Dec 09, 2016	20.88	20.88	20.77	20.80	1,080	-0.12(-0.57%)
Dec 07, 2016		20.92	20.92	20.92	55	+0.26(+1.26%)
Dec 06, 2016	20.61	20.81	20.54	20.66	3,817	-0.04(-0.19%)
Dec 05, 2016	20.75	20.75	20.70	20.70	746	+0.08(+0.39%)
Dec 02, 2016	20.55	20.62	20.55	20.62	2,223	+0.22(+1.08%)
Dec 01, 2016	20.50	20.50	20.40	20.40	812	-0.74(-3.50%)
Nov 30, 2016	21.11	21.15	21.11	21.14	706	+0.43(+2.08%)
Nov 28, 2016		20.71	20.71	20.71	250	-0.16(-0.76%)
Nov 23, 2016		20.87	20.87	20.87	2	+0.14(+0.67%)
Nov 22, 2016	20.73	20.73	20.73	20.73	265	-0.49(-2.31%)
Nov 21, 2016	21.03	21.22	21.03	21.22	719	+0.64(+3.11%)
Nov 17, 2016		20.58	20.58	20.58	81	+0.06(+0.29%)
Nov 16, 2016	20.65	20.65	20.52	20.52	503	-0.13(-0.63%)
Nov 15, 2016	20.54	20.74	20.54	20.65	4,542	+0.12(+0.58%)
Nov 10, 2016		20.53	20.53	20.53	30	-0.95(-4.42%)
Nov 09, 2016	21.07	21.53	21.07	21.48	5,991	-0.16(-0.74%)
Nov 08, 2016	21.39	21.64	21.39	21.64	367	+0.20(+0.93%)
Nov 07, 2016	21.30	21.50	21.30	21.44	2,979	-0.19(-0.88%)
Nov 04, 2016	21.42	21.63	21.42	21.63	4,055	-0.40(-1.82%)
Nov 03, 2016	22.01	22.03	21.89	22.03	2,283	+0.52(+2.42%)

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.