Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.57	31.41	30.57	31.41	7,553	+2.79(+9.75%)
Nov 29, 2016	28.90	28.94	28.53	28.62	10,329	-1.14(-3.83%)
Nov 28, 2016	29.87	30.17	29.65	29.76	8,000	+0.31(+1.05%)
Nov 25, 2016	29.55	29.55	29.35	29.45	10,200	-1.02(-3.35%)
Nov 23, 2016		30.47	30.47	30.47	0	+0.09(+0.30%)
Nov 22, 2016	30.12	30.41	30.12	30.38	1,830	-0.25(-0.81%)
Nov 21, 2016	30.50	30.71	30.50	30.63	11,348	+1.44(+4.93%)
Nov 18, 2016	29.19	29.19	29.19	29.19	1,013	-0.25(-0.85%)
Nov 17, 2016	29.84	29.84	29.44	29.44	815	-0.13(-0.44%)
Nov 16, 2016	29.27	29.75	29.05	29.57	7,249	+1.81(+6.52%)
Nov 14, 2016				27.76	60	-0.13(-0.47%)
Nov 11, 2016	28.00	28.00	27.89	27.89	1,202	-1.09(-3.76%)
Nov 09, 2016				28.98	1	+0.08(+0.28%)
Nov 08, 2016	29.08	29.08	28.89	28.90	7,000	+0.41(+1.44%)
Nov 04, 2016		28.49	28.49	28.49	0	-0.60(-2.06%)
Nov 02, 2016				29.09	4	-0.91(-3.03%)
Nov 01, 2016	30.32	30.32	30.00	30.00	2,400	-1.50(-4.76%)
Oct 28, 2016		31.50	31.50	31.50	0	-0.15(-0.47%)
Oct 26, 2016		31.65	31.65	31.65	0	-0.50(-1.56%)
Oct 24, 2016	32.18	32.18	32.15	32.15	60	-1.51(-4.49%)
Oct 19, 2016	33.27	33.66	33.66	33.66	3,200	+1.11(+3.41%)
Oct 14, 2016	32.58	32.55	32.55	32.55	400	-0.22(-0.67%)
Oct 13, 2016	32.54	32.79	32.44	32.77	3,932	+0.00(+0.00%)
Oct 12, 2016	32.77	32.77	32.77	32.77	300	-0.24(-0.73%)
Oct 11, 2016	33.01	33.01	33.01	33.01	152	-0.08(-0.24%)
Oct 10, 2016	32.40	33.09	32.40	33.09	918	+0.63(+1.94%)
Oct 07, 2016	32.46	32.46	32.46	32.46	922	-0.40(-1.22%)
Oct 06, 2016	32.75	32.88	32.59	32.86	1,654	+0.36(+1.11%)
Oct 05, 2016	32.25	32.50	32.09	32.50	3,928	+0.74(+2.33%)
Oct 04, 2016	31.76	31.76	31.76	31.76	300	+0.16(+0.50%)
Oct 03, 2016	31.63	31.63	31.60	31.60	699	+1.27(+4.19%)
Sep 30, 2016	30.33	30.33	30.33	30.33	0	+0.00(+0.00%)
Sep 29, 2016	30.33	30.33	30.33	30.33	121	+0.00(+0.00%)
Sep 28, 2016	29.54	30.33	28.89	30.33	17,700	+1.36(+4.69%)
Sep 27, 2016	29.05	29.05	28.97	28.97	1,800	-0.76(-2.56%)
Sep 26, 2016	29.54	30.02	29.54	29.73	1,804	+0.63(+2.16%)
Sep 23, 2016	29.99	29.99	28.81	29.10	10,194	-0.93(-3.10%)
Sep 22, 2016	30.19	30.21	30.03	30.03	1,446	+0.39(+1.32%)
Sep 21, 2016	29.30	29.65	29.17	29.64	13,500	+0.93(+3.24%)
Sep 20, 2016	28.51	28.81	28.51	28.71	3,103	+0.18(+0.64%)
Sep 19, 2016	28.50	28.53	28.50	28.53	703	+0.03(+0.10%)
Sep 16, 2016	28.73	28.73	28.37	28.50	700	-0.58(-1.99%)
Sep 15, 2016	28.67	29.22	28.67	29.08	1,555	-0.32(-1.09%)
Sep 14, 2016	29.33	29.45	29.18	29.40	7,900	-0.21(-0.71%)
Sep 13, 2016	29.70	29.70	29.60	29.61	506	-0.76(-2.50%)
Sep 12, 2016	30.14	30.37	30.14	30.37	330	+0.06(+0.20%)
Sep 09, 2016	30.72	30.72	30.29	30.31	1,595	-0.96(-3.07%)
Sep 08, 2016	30.30	31.45	30.30	31.27	8,304	+1.34(+4.48%)
Sep 07, 2016	29.93	29.93	29.93	29.93	112	+0.35(+1.18%)
Sep 06, 2016	29.07	29.59	29.07	29.58	2,729	+0.45(+1.56%)
Sep 02, 2016	29.27	29.13	29.13	29.13	3,100	+0.60(+2.09%)
Sep 01, 2016	29.08	29.08	28.53	28.53	304	-0.93(-3.16%)
Aug 31, 2016	30.23	30.23	29.46	29.46	2,704	-1.17(-3.82%)
Aug 30, 2016	31.08	31.08	30.54	30.63	3,700	-0.43(-1.38%)
Aug 29, 2016	30.75	31.06	30.75	31.06	1,500	-0.40(-1.27%)
Aug 26, 2016	31.17	31.46	31.14	31.46	1,300	+0.22(+0.70%)
Aug 25, 2016	30.98	31.24	30.98	31.24	680	+0.39(+1.26%)
Aug 24, 2016	31.33	31.44	30.85	30.85	8,300	-0.37(-1.19%)
Aug 23, 2016	30.87	31.22	30.87	31.22	309	-0.22(-0.70%)
Aug 22, 2016	31.48	31.50	31.38	31.44	2,340	-0.69(-2.15%)
Aug 19, 2016	32.13	32.13	32.13	32.13	100	-0.21(-0.65%)
Aug 18, 2016	32.01	32.34	32.01	32.34	2,910	+0.88(+2.80%)
Aug 17, 2016	31.88	31.88	30.79	31.46	14,075	+0.33(+1.06%)
Aug 16, 2016	30.71	31.13	30.69	31.13	1,702	+0.44(+1.43%)
Aug 15, 2016	30.34	30.69	30.34	30.69	3,407	+0.77(+2.57%)
Aug 12, 2016	29.43	29.92	29.33	29.92	2,008	+0.80(+2.75%)
Aug 11, 2016	28.61	29.12	28.61	29.12	1,402	+1.28(+4.60%)
Aug 10, 2016	28.78	28.86	27.84	27.84	7,988	-0.85(-2.96%)
Aug 09, 2016	28.97	29.05	28.59	28.69	3,600	-0.37(-1.27%)
Aug 08, 2016	28.73	29.06	28.71	29.06	920	+1.19(+4.27%)
Aug 05, 2016	27.77	27.87	27.74	27.87	802	-0.18(-0.64%)
Aug 04, 2016	27.39	28.05	27.38	28.05	1,951	+0.66(+2.39%)
Aug 03, 2016	26.80	27.42	26.36	27.39	16,496	+0.81(+3.05%)
Aug 02, 2016	27.37	27.39	26.56	26.58	2,407	-0.25(-0.92%)
Aug 01, 2016	27.32	27.32	26.76	26.83	4,743	-0.69(-2.51%)
Jul 29, 2016	27.46	27.52	27.46	27.52	268	-0.22(-0.79%)
Jul 28, 2016	28.05	28.05	27.63	27.74	903	-0.41(-1.46%)
Jul 27, 2016	28.86	28.86	28.15	28.15	11,245	-0.61(-2.12%)
Jul 26, 2016	28.69	28.86	28.69	28.76	1,755	-0.11(-0.38%)
Jul 25, 2016	29.05	29.05	28.87	28.87	304	-0.82(-2.76%)
Jul 22, 2016	29.51	29.69	29.46	29.69	3,953	-0.33(-1.11%)
Jul 21, 2016	30.43	30.43	30.00	30.02	772	-0.56(-1.82%)
Jul 20, 2016	29.99	30.93	29.99	30.58	13,000	+0.02(+0.07%)
Jul 19, 2016	30.69	30.69	30.56	30.56	201	-0.30(-0.97%)
Jul 18, 2016	30.65	30.86	30.64	30.86	1,003	-0.44(-1.41%)
Jul 15, 2016	31.34	31.34	31.21	31.30	600	+0.28(+0.90%)
Jul 14, 2016	30.97	31.20	30.97	31.02	2,500	+0.36(+1.17%)
Jul 13, 2016	31.50	31.73	30.66	30.66	10,201	-1.23(-3.86%)
Jul 12, 2016	31.35	31.95	31.15	31.89	5,182	+1.45(+4.76%)
Jul 11, 2016	31.05	31.05	30.44	30.44	990	-0.45(-1.46%)
Jul 08, 2016	31.39	30.82	30.82	30.89	2,898	+0.07(+0.23%)
Jul 07, 2016	32.82	32.88	30.62	30.82	22,674	-1.52(-4.70%)
Jul 06, 2016	31.74	32.34	31.64	32.34	910	+0.39(+1.22%)
Jul 05, 2016	32.37	32.37	31.64	31.95	4,369	-1.43(-4.29%)
Jul 01, 2016	33.16	33.38	33.38	33.38	1,000	+0.43(+1.31%)
Jun 30, 2016	33.36	33.36	32.95	32.95	600	-0.82(-2.43%)
Jun 29, 2016	33.02	33.93	32.92	33.77	16,406	+1.09(+3.34%)
Jun 28, 2016	32.35	32.71	32.17	32.68	4,811	+0.82(+2.57%)
Jun 27, 2016	31.14	31.89	31.14	31.86	4,157	-0.63(-1.94%)
Jun 24, 2016	32.19	33.01	32.19	32.49	5,059	-1.64(-4.81%)
Jun 23, 2016	33.98	34.18	33.70	34.13	5,177	+0.62(+1.85%)
Jun 22, 2016	34.16	34.31	33.04	33.51	16,716	-0.41(-1.21%)
Jun 21, 2016	33.34	34.02	33.32	33.92	2,201	+0.11(+0.33%)
Jun 20, 2016	33.67	34.00	33.67	33.81	1,810	+0.58(+1.75%)
Jun 17, 2016	32.71	33.23	32.71	33.23	1,929	+1.48(+4.66%)
Jun 16, 2016	32.02	32.22	31.69	31.75	2,000	-0.97(-2.96%)
Jun 15, 2016	33.00	33.35	32.70	32.72	14,894	-0.71(-2.12%)
Jun 14, 2016	33.34	33.44	33.31	33.43	2,306	-0.10(-0.30%)
Jun 13, 2016	33.58	33.58	33.53	33.53	503	-0.33(-0.97%)
Jun 10, 2016	34.44	34.44	33.86	33.86	1,700	-1.02(-2.92%)
Jun 09, 2016	34.92	34.92	34.88	34.88	300	-0.60(-1.69%)
Jun 08, 2016	35.26	35.48	35.10	35.48	6,328	+1.03(+2.99%)
Jun 07, 2016	34.57	34.57	34.45	34.45	601	+0.20(+0.58%)
Jun 06, 2016	34.35	34.35	34.13	34.25	3,331	+0.75(+2.24%)
Jun 03, 2016	33.71	33.83	33.50	33.50	3,080	-0.49(-1.44%)
Jun 02, 2016	33.40	33.99	33.31	33.99	10,524	+0.26(+0.77%)
Jun 01, 2016	33.15	33.74	33.15	33.73	7,935	-0.10(-0.30%)
May 31, 2016	34.48	34.48	33.83	33.83	1,200	-0.34(-1.00%)
May 27, 2016	33.88	34.17	34.17	34.17	2,900	+0.11(+0.32%)
May 26, 2016	35.43	35.43	34.05	34.06	12,827	-0.08(-0.23%)
May 25, 2016	34.04	34.17	33.62	34.14	24,802	+0.41(+1.22%)
May 24, 2016	33.44	33.73	33.31	33.73	5,116	+0.69(+2.09%)
May 23, 2016	33.25	33.25	33.04	33.04	2,206	-0.28(-0.84%)
May 20, 2016	33.41	33.63	33.32	33.32	3,104	+0.16(+0.48%)
May 19, 2016	32.88	33.16	32.88	33.16	2,156	-0.71(-2.10%)
May 18, 2016	33.95	34.17	33.61	33.87	17,901	-0.11(-0.32%)
May 17, 2016	33.59	33.98	33.43	33.98	6,501	+0.42(+1.25%)
May 16, 2016	33.36	33.60	33.25	33.56	1,826	+1.14(+3.52%)
May 13, 2016	32.36	32.48	32.35	32.42	1,806	-0.22(-0.67%)
May 12, 2016	32.72	32.77	32.28	32.64	10,401	+0.35(+1.08%)
May 11, 2016	31.00	32.29	31.00	32.29	11,000	+1.02(+3.26%)
May 10, 2016	30.84	31.27	30.78	31.27	3,900	+0.86(+2.83%)
May 09, 2016	30.93	30.98	30.36	30.41	11,952	-0.85(-2.72%)
May 06, 2016	30.74	31.70	30.74	31.26	18,201	+0.19(+0.61%)
May 05, 2016	31.87	32.02	30.93	31.07	17,600	+0.30(+0.97%)
May 04, 2016	31.21	31.43	30.36	30.77	20,967	+0.16(+0.52%)
May 03, 2016	31.50	31.50	30.49	30.61	3,265	-0.87(-2.76%)
May 02, 2016	31.85	31.87	31.30	31.48	3,633	-0.75(-2.33%)
Apr 29, 2016	32.31	32.75	31.88	32.23	16,100	+0.25(+0.78%)
Apr 28, 2016	31.82	32.20	31.82	31.98	2,600	+0.21(+0.66%)
Apr 27, 2016	31.42	31.88	30.84	31.77	30,199	+0.90(+2.92%)
Apr 26, 2016	30.57	30.89	30.57	30.87	664	+0.80(+2.66%)
Apr 25, 2016	30.44	30.78	30.00	30.07	2,497	-0.56(-1.83%)
Apr 22, 2016	30.66	30.96	30.61	30.63	9,700	+0.10(+0.33%)
Apr 21, 2016	30.60	30.78	30.21	30.53	17,842	-0.16(-0.52%)
Apr 20, 2016	29.99	30.98	29.18	30.69	30,960	+0.88(+2.95%)
Apr 19, 2016	29.41	30.02	29.41	29.81	14,505	+0.84(+2.90%)
Apr 18, 2016	28.10	29.16	28.10	28.97	7,504	-0.33(-1.13%)
Apr 15, 2016	29.32	29.36	28.93	29.30	6,300	-0.65(-2.17%)
Apr 14, 2016	30.21	30.25	29.95	29.95	5,722	-0.12(-0.40%)
Apr 13, 2016	31.05	31.05	29.90	30.07	49,706	-0.42(-1.38%)
Apr 12, 2016	29.45	30.49	29.45	30.49	30,405	+1.31(+4.49%)
Apr 11, 2016	29.26	29.26	29.07	29.18	7,800	+0.56(+1.96%)
Apr 08, 2016	28.38	28.79	28.38	28.62	2,892	+1.87(+6.99%)
Apr 07, 2016	27.03	27.15	26.75	26.75	401	-0.52(-1.91%)
Apr 06, 2016	26.76	27.33	26.58	27.27	26,533	+1.35(+5.21%)
Apr 05, 2016	25.63	25.98	25.63	25.92	5,600	+0.13(+0.50%)
Apr 04, 2016	26.84	26.84	25.79	25.79	3,002	-0.76(-2.86%)
Apr 01, 2016	26.67	26.85	26.55	26.55	3,585	-1.14(-4.12%)
Mar 31, 2016	27.66	28.25	27.66	27.69	18,703	-0.05(-0.18%)
Mar 30, 2016	28.52	28.75	27.72	27.74	24,117	+0.05(+0.18%)
Mar 29, 2016	28.30	28.30	27.54	27.69	4,032	-0.74(-2.60%)
Mar 28, 2016	28.54	28.64	28.17	28.43	3,400	-0.26(-0.91%)
Mar 24, 2016	27.97	28.69	28.69	28.69	36,000	-0.15(-0.52%)
Mar 23, 2016	29.50	29.51	28.84	28.84	29,073	-1.17(-3.90%)
Mar 22, 2016	29.70	30.30	29.64	30.01	23,511	-0.15(-0.50%)
Mar 21, 2016	29.95	30.21	29.62	30.16	24,539	+0.40(+1.34%)
Mar 18, 2016	30.46	30.46	29.75	29.76	24,930	-0.28(-0.93%)
Mar 17, 2016	29.89	30.26	29.30	30.04	7,000	+1.06(+3.66%)
Mar 16, 2016	28.37	28.98	28.29	28.98	93,694	+1.36(+4.92%)
Mar 15, 2016	27.74	27.74	27.40	27.62	11,400	-0.57(-2.01%)
Mar 14, 2016	28.13	28.20	27.91	28.19	7,598	-0.82(-2.84%)
Mar 11, 2016	28.87	29.09	28.76	29.01	1,419	+0.38(+1.33%)
Mar 10, 2016	28.41	28.79	28.32	28.63	20,800	-0.23(-0.80%)
Mar 09, 2016	28.07	29.03	28.07	28.86	54,303	+1.32(+4.79%)
Mar 08, 2016	29.20	29.20	27.53	27.54	166,454	-1.16(-4.05%)
Mar 07, 2016	27.73	28.82	27.67	28.70	85,531	+1.21(+4.41%)
Mar 04, 2016	26.37	27.51	26.15	27.49	90,404	+1.20(+4.56%)
Mar 03, 2016	26.60	26.60	26.00	26.29	64,535	-0.11(-0.42%)
Mar 02, 2016	25.65	26.58	25.45	26.40	650,500	+0.29(+1.11%)
Mar 01, 2016	26.65	26.65	25.28	26.11	322,605	+0.52(+2.03%)
Feb 29, 2016	25.23	25.69	24.96	25.59	44,300	+0.70(+2.81%)
Feb 26, 2016	25.70	25.75	24.78	24.89	103,001	-0.14(-0.56%)
Feb 25, 2016	24.24	25.07	23.67	25.03	48,700	+0.57(+2.33%)
Feb 24, 2016	23.19	24.46	23.19	24.46	53,500	-0.13(-0.53%)
Feb 23, 2016	24.76	24.76	24.40	24.59	25,000	+0.42(+1.74%)
Feb 19, 2016	24.26	24.29	24.04	24.17	1	-0.66(-2.66%)

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.