Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	31.29	31.50	31.29	31.39	157,214	+0.16(+0.50%)
Oct 28, 2016	31.31	31.37	31.15	31.24	118,490	-0.11(-0.35%)
Oct 27, 2016	31.57	31.57	31.32	31.35	305,419	-0.13(-0.42%)
Oct 26, 2016	31.48	31.56	31.38	31.48	208,465	-0.09(-0.30%)
Oct 25, 2016	31.61	31.67	31.54	31.57	132,215	+0.00(+0.00%)
Oct 24, 2016	31.68	31.74	31.46	31.57	94,534	+0.02(+0.05%)
Oct 21, 2016	31.66	31.66	31.38	31.56	365,384	-0.09(-0.30%)
Oct 20, 2016	31.62	31.75	31.57	31.65	941,109	+0.01(+0.02%)
Oct 19, 2016	31.62	31.74	31.51	31.64	117,627	+0.16(+0.52%)
Oct 18, 2016	31.39	31.54	31.29	31.48	129,298	+0.30(+0.98%)
Oct 17, 2016	31.13	31.21	31.13	31.18	116,900	+0.01(+0.03%)
Oct 14, 2016	31.37	31.44	31.17	31.17	172,127	-0.06(-0.20%)
Oct 13, 2016	30.93	31.32	30.90	31.23	371,103	+0.16(+0.53%)
Oct 12, 2016	30.97	31.12	30.88	31.07	129,866	+0.10(+0.33%)
Oct 11, 2016	31.30	31.30	30.88	30.97	205,471	-0.43(-1.37%)
Oct 10, 2016	31.34	31.41	31.24	31.39	132,897	+0.21(+0.68%)
Oct 07, 2016	31.32	31.39	31.06	31.18	129,216	-0.23(-0.75%)
Oct 06, 2016	31.45	31.49	31.32	31.42	98,057	-0.20(-0.62%)
Oct 05, 2016	31.67	31.71	31.52	31.61	2,161,926	-0.06(-0.20%)
Oct 04, 2016	32.11	32.11	31.58	31.68	280,039	-0.48(-1.50%)
Oct 03, 2016	32.31	32.46	32.03	32.16	142,691	-0.28(-0.87%)
Sep 30, 2016	32.48	32.51	32.35	32.44	207,814	+0.15(+0.46%)
Sep 29, 2016	32.69	32.69	32.20	32.29	233,931	-0.36(-1.10%)
Sep 28, 2016	32.39	32.65	32.13	32.65	356,737	+0.32(+0.99%)
Sep 27, 2016	32.28	32.41	32.20	32.33	284,056	+0.00(+0.00%)
Sep 26, 2016	32.42	32.49	32.32	32.33	157,661	-0.19(-0.58%)
Sep 23, 2016	32.60	32.66	32.51	32.52	145,119	-0.27(-0.83%)
Sep 22, 2016	32.83	32.94	32.71	32.79	356,415	+0.26(+0.79%)
Sep 21, 2016	32.12	32.55	32.04	32.53	197,223	+0.55(+1.71%)
Sep 20, 2016	32.20	32.20	31.99	31.99	96,182	+0.02(+0.05%)
Sep 19, 2016	32.06	32.06	31.96	31.97	76,362	+0.20(+0.64%)
Sep 16, 2016	31.72	31.80	31.54	31.77	47,392	-0.05(-0.17%)
Sep 15, 2016	31.69	31.91	31.64	31.82	292,635	+0.16(+0.52%)
Sep 14, 2016	31.76	31.87	31.59	31.66	133,475	+0.04(+0.12%)
Sep 13, 2016	32.03	32.03	31.57	31.62	1,125,555	-0.73(-2.27%)
Sep 12, 2016	31.91	32.39	31.83	32.35	166,858	+0.21(+0.66%)
Sep 09, 2016	32.79	32.79	32.14	32.14	124,659	-0.92(-2.79%)
Sep 08, 2016	32.90	33.14	32.90	33.06	111,472	+0.21(+0.64%)
Sep 07, 2016	32.85	32.89	32.76	32.85	205,480	+0.09(+0.26%)
Sep 06, 2016	32.45	32.82	32.45	32.77	139,189	+0.49(+1.52%)
Sep 02, 2016	32.14	32.28	32.28	32.28	116,709	+0.33(+1.03%)
Sep 01, 2016	31.85	31.95	31.78	31.95	98,868	+0.10(+0.32%)
Aug 31, 2016	31.86	31.86	31.64	31.85	95,313	-0.09(-0.27%)
Aug 30, 2016	32.10	32.19	31.86	31.93	120,046	-0.19(-0.58%)
Aug 29, 2016	31.92	32.12	31.92	32.12	77,462	+0.16(+0.51%)
Aug 26, 2016	32.42	32.63	31.89	31.96	105,470	-0.38(-1.18%)
Aug 25, 2016	32.44	32.46	32.32	32.34	231,032	-0.09(-0.29%)
Aug 24, 2016	32.59	32.59	32.39	32.43	656,043	-0.09(-0.26%)
Aug 23, 2016	32.67	32.69	32.52	32.52	62,652	+0.05(+0.17%)
Aug 22, 2016	32.42	32.53	32.37	32.46	54,461	-0.05(-0.14%)
Aug 19, 2016	32.68	32.68	32.41	32.51	70,771	-0.30(-0.90%)
Aug 18, 2016	32.52	32.81	32.50	32.81	77,459	+0.37(+1.13%)
Aug 17, 2016	32.25	32.45	32.07	32.44	70,691	+0.10(+0.31%)
Aug 16, 2016	32.47	32.47	32.34	32.34	72,982	-0.17(-0.53%)
Aug 15, 2016	32.60	32.69	32.50	32.51	135,937	-0.04(-0.12%)
Aug 12, 2016	32.60	32.71	32.51	32.55	158,701	+0.06(+0.19%)
Aug 11, 2016	32.37	32.50	32.32	32.49	162,220	+0.23(+0.70%)
Aug 10, 2016	32.38	32.42	32.24	32.26	103,615	-0.02(-0.07%)
Aug 09, 2016	32.32	32.42	32.25	32.28	69,135	+0.00(+0.00%)
Aug 08, 2016	32.24	32.37	32.24	32.28	181,595	+0.10(+0.32%)
Aug 05, 2016	32.32	32.32	32.09	32.18	738,775	-0.01(-0.02%)
Aug 04, 2016	32.09	32.29	32.09	32.19	60,587	+0.11(+0.33%)
Aug 03, 2016	31.96	32.12	31.87	32.09	125,199	-0.01(-0.04%)
Aug 02, 2016	32.28	32.28	31.96	32.10	176,131	+0.00(+0.01%)
Aug 01, 2016	32.32	32.39	32.09	32.09	151,722	-0.32(-0.98%)
Jul 29, 2016	32.16	32.44	32.06	32.41	114,175	+0.37(+1.17%)
Jul 28, 2016	31.92	32.05	31.89	32.03	90,578	+0.15(+0.47%)
Jul 27, 2016	32.11	32.14	31.79	31.89	68,135	-0.16(-0.51%)
Jul 26, 2016	32.13	32.21	32.00	32.05	80,856	-0.02(-0.07%)
Jul 25, 2016	32.18	32.21	32.03	32.07	48,159	-0.10(-0.32%)
Jul 22, 2016	32.12	32.19	32.07	32.18	57,619	+0.09(+0.27%)
Jul 21, 2016	32.07	32.17	32.01	32.09	87,028	-0.03(-0.10%)
Jul 20, 2016	32.19	32.19	32.00	32.12	1,445,674	+0.12(+0.37%)
Jul 19, 2016	32.01	32.03	31.90	32.00	25,959	-0.06(-0.19%)
Jul 18, 2016	31.92	32.13	31.92	32.07	71,562	+0.12(+0.39%)
Jul 15, 2016	31.93	32.01	31.83	31.94	84,239	-0.05(-0.15%)
Jul 14, 2016	32.03	32.06	31.93	31.99	120,245	+0.09(+0.29%)
Jul 13, 2016	31.96	31.99	31.81	31.89	86,276	+0.01(+0.02%)
Jul 12, 2016	32.00	32.06	31.89	31.89	234,975	+0.12(+0.38%)
Jul 11, 2016	31.75	31.84	31.75	31.77	92,425	+0.19(+0.61%)
Jul 08, 2016	31.43	31.57	31.23	31.57	43,278	+0.34(+1.10%)
Jul 07, 2016	31.52	31.60	31.10	31.23	123,965	-0.18(-0.57%)
Jul 05, 2016	31.53	31.59	31.32	31.41	100,473	-0.20(-0.62%)
Jul 01, 2016	31.68	31.61	31.61	31.61	252,251	+0.02(+0.07%)
Jun 30, 2016	31.13	31.60	31.07	31.58	219,007	+0.59(+1.89%)
Jun 29, 2016	30.86	31.05	30.80	31.00	88,245	+0.50(+1.64%)
Jun 28, 2016	30.40	30.51	30.22	30.50	140,409	+0.63(+2.12%)
Jun 27, 2016	29.93	29.94	29.56	29.86	93,681	-0.16(-0.52%)
Jun 24, 2016	29.94	30.65	29.94	30.02	113,141	-1.76(-5.53%)
Jun 23, 2016	31.58	31.83	31.47	31.78	171,242	+0.61(+1.95%)
Jun 22, 2016	31.43	31.43	31.17	31.17	93,507	-0.15(-0.47%)
Jun 21, 2016	31.29	31.46	31.11	31.32	50,432	+0.67(+2.17%)
Jun 20, 2016	30.80	30.82	30.61	30.65	63,534	+0.36(+1.17%)
Jun 17, 2016	30.13	30.32	30.07	30.30	48,637	+0.26(+0.88%)
Jun 16, 2016	29.70	30.04	29.50	30.03	202,030	+0.14(+0.46%)
Jun 15, 2016	29.95	30.21	29.89	29.89	65,351	+0.00(+0.00%)
Jun 14, 2016	29.93	29.99	29.73	29.89	72,087	-0.17(-0.55%)
Jun 13, 2016	30.03	30.27	29.91	30.06	58,360	-0.23(-0.75%)
Jun 10, 2016	30.52	30.56	30.20	30.29	43,497	-0.61(-1.96%)
Jun 09, 2016	30.74	30.93	30.73	30.89	148,000	+0.00(+0.00%)
Jun 08, 2016	30.94	30.99	30.83	30.89	213,107	+0.07(+0.22%)
Jun 07, 2016	30.71	30.90	30.71	30.82	125,920	+0.17(+0.57%)
Jun 06, 2016	30.58	30.72	30.55	30.65	262,086	+0.17(+0.55%)
Jun 03, 2016	30.25	30.53	30.24	30.48	57,436	+0.41(+1.36%)
Jun 02, 2016	29.96	30.08	29.89	30.08	104,227	-0.04(-0.13%)
Jun 01, 2016	29.98	30.11	29.85	30.11	679,215	+0.00(+0.00%)
May 31, 2016	30.07	30.28	29.99	30.11	95,562	+0.02(+0.05%)
May 27, 2016	30.08	30.10	30.10	30.10	40,991	+0.02(+0.05%)
May 26, 2016	30.08	30.19	29.99	30.08	247,333	+0.08(+0.28%)
May 25, 2016	29.96	30.05	29.92	30.00	34,599	+0.11(+0.35%)
May 24, 2016	29.86	29.92	29.77	29.89	79,203	+0.21(+0.71%)
May 23, 2016	29.77	29.87	29.66	29.68	56,576	-0.19(-0.63%)
May 20, 2016	29.84	29.87	29.74	29.87	212,150	+0.18(+0.61%)
May 19, 2016	29.51	29.72	29.40	29.69	214,094	-0.08(-0.25%)
May 18, 2016	29.99	30.19	29.66	29.77	151,049	-0.34(-1.13%)
May 17, 2016	30.17	30.32	30.03	30.11	49,725	-0.11(-0.35%)
May 16, 2016	29.96	30.25	29.96	30.21	77,973	+0.31(+1.04%)
May 13, 2016	30.02	30.11	29.84	29.90	48,314	-0.26(-0.88%)
May 12, 2016	30.30	30.51	30.04	30.17	31,053	+0.08(+0.28%)
May 11, 2016	30.01	30.15	29.93	30.08	39,428	-0.06(-0.20%)
May 10, 2016	29.93	30.16	29.93	30.14	62,051	+0.32(+1.06%)
May 09, 2016	29.89	29.90	29.73	29.83	59,436	-0.13(-0.43%)
May 06, 2016	29.91	30.07	29.83	29.95	38,467	-0.11(-0.38%)
May 05, 2016	30.10	30.28	29.99	30.07	76,354	+0.01(+0.03%)
May 04, 2016	29.93	30.10	29.93	30.06	161,957	-0.08(-0.25%)
May 03, 2016	30.17	30.24	30.05	30.14	489,060	-0.28(-0.92%)
May 02, 2016	30.43	30.49	30.20	30.42	609,680	+0.19(+0.63%)
Apr 29, 2016	30.20	30.24	30.04	30.23	110,543	+0.08(+0.28%)
Apr 28, 2016	30.13	30.31	30.07	30.14	48,292	-0.02(-0.08%)
Apr 27, 2016	29.93	30.25	29.65	30.17	203,605	+0.29(+0.99%)
Apr 26, 2016	29.93	29.99	29.83	29.87	86,491	+0.20(+0.66%)
Apr 25, 2016	29.68	29.73	29.57	29.68	97,047	-0.07(-0.23%)
Apr 22, 2016	29.62	29.80	29.61	29.74	108,440	+0.08(+0.26%)
Apr 21, 2016	29.99	29.99	29.58	29.67	178,275	-0.34(-1.13%)
Apr 20, 2016	30.31	30.31	30.01	30.01	407,139	-0.21(-0.70%)
Apr 19, 2016	30.07	30.24	30.05	30.22	43,812	+0.29(+0.96%)
Apr 18, 2016	29.61	29.99	29.55	29.93	53,105	+0.23(+0.79%)
Apr 15, 2016	29.62	29.77	29.62	29.70	86,387	-0.06(-0.20%)
Apr 14, 2016	29.84	29.89	29.71	29.76	60,661	-0.11(-0.38%)
Apr 13, 2016	29.98	29.98	29.73	29.87	63,202	+0.12(+0.41%)
Apr 12, 2016	29.40	29.83	29.40	29.75	54,673	+0.36(+1.23%)
Apr 11, 2016	29.55	29.61	29.39	29.39	87,886	+0.10(+0.34%)
Apr 08, 2016	29.15	29.39	29.15	29.29	129,108	+0.47(+1.63%)
Apr 07, 2016	28.81	28.99	28.75	28.82	25,348	-0.24(-0.83%)
Apr 06, 2016	28.76	29.08	28.75	29.06	72,188	+0.35(+1.21%)
Apr 05, 2016	28.88	28.88	28.86	28.71	397,287	-0.49(-1.68%)
Apr 04, 2016	29.43	29.43	29.17	29.21	1,349,693	-0.18(-0.62%)
Apr 01, 2016	29.24	29.43	29.15	29.39	186,558	-0.17(-0.59%)
Mar 31, 2016	29.60	29.64	29.53	29.56	248,914	+0.04(+0.13%)
Mar 30, 2016	29.49	29.70	29.46	29.52	201,343	+0.20(+0.70%)
Mar 29, 2016	28.88	29.32	28.75	29.32	95,616	+0.44(+1.52%)
Mar 28, 2016	29.14	29.14	28.88	28.88	58,203	-0.09(-0.31%)
Mar 24, 2016	28.59	28.97	28.97	28.97	84,760	+0.15(+0.52%)
Mar 23, 2016	28.99	28.99	28.82	28.82	113,722	-0.26(-0.91%)
Mar 22, 2016	29.00	29.17	29.00	29.09	161,783	-0.05(-0.18%)
Mar 21, 2016	29.21	29.24	29.07	29.14	469,772	-0.08(-0.28%)
Mar 18, 2016	29.33	29.37	29.21	29.22	55,188	-0.11(-0.39%)
Mar 17, 2016	28.98	29.40	28.95	29.33	65,772	+0.40(+1.39%)
Mar 16, 2016	28.33	28.96	28.28	28.93	180,492	+0.39(+1.35%)
Mar 15, 2016	28.52	28.56	28.40	28.55	47,085	-0.19(-0.66%)
Mar 14, 2016	28.75	28.81	28.65	28.74	56,016	-0.08(-0.26%)
Mar 11, 2016	28.66	28.86	28.65	28.81	228,920	+0.52(+1.84%)
Mar 10, 2016	28.49	28.50	28.06	28.29	139,561	+0.08(+0.27%)
Mar 09, 2016	28.14	28.37	28.14	28.22	515,333	+0.17(+0.62%)
Mar 08, 2016	28.14	28.22	28.03	28.04	1,661,231	-0.20(-0.70%)
Mar 07, 2016	27.97	28.31	27.91	28.24	173,887	+0.03(+0.11%)
Mar 04, 2016	28.11	28.32	28.00	28.21	102,995	+0.26(+0.92%)
Mar 03, 2016	27.76	27.97	27.70	27.95	164,163	+0.29(+1.04%)
Mar 02, 2016	27.47	27.72	27.35	27.66	146,793	-0.07(-0.25%)
Mar 01, 2016	27.66	27.73	27.50	27.73	477,895	+0.51(+1.89%)
Feb 29, 2016	27.19	27.44	27.19	27.22	71,749	-0.03(-0.11%)
Feb 26, 2016	27.60	27.60	27.22	27.25	152,626	-0.32(-1.15%)
Feb 25, 2016	27.35	27.57	27.26	27.57	212,459	+0.28(+1.03%)
Feb 24, 2016	26.86	27.32	26.86	27.29	72,714	+0.06(+0.22%)
Feb 23, 2016	27.40	27.41	27.19	27.22	91,906	-0.29(-1.04%)
Feb 22, 2016	27.38	27.56	27.38	27.51	136,087	+0.34(+1.25%)
Feb 19, 2016	27.07	27.17	26.97	27.17	90,983	-0.04(-0.14%)
Feb 18, 2016	27.25	27.30	27.12	27.21	134,264	+0.13(+0.47%)
Feb 17, 2016	26.88	27.13	26.82	27.08	1,444,394	+0.36(+1.33%)
Feb 16, 2016	26.67	26.73	26.46	26.73	207,035	+0.45(+1.73%)
Feb 12, 2016	26.19	26.27	26.27	26.27	119,405	+0.23(+0.87%)
Feb 11, 2016	26.05	26.21	25.84	26.05	160,845	-0.39(-1.49%)
Feb 10, 2016	26.54	26.62	26.29	26.44	259,263	-0.02(-0.06%)
Feb 09, 2016	26.25	26.58	26.25	26.45	140,226	-0.13(-0.48%)
Feb 08, 2016	26.71	26.80	26.35	26.58	82,894	-0.48(-1.79%)
Feb 05, 2016	27.19	27.19	27.01	27.07	100,852	-0.25(-0.91%)
Feb 04, 2016	27.24	27.44	27.20	27.32	271,535	+0.04(+0.14%)
Feb 03, 2016	27.01	27.31	26.74	27.28	360,192	+0.57(+2.15%)

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.