Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.53	33.78	33.17	33.61	49,383	+0.09(+0.27%)
Feb 27, 2017	33.60	33.70	33.30	33.52	24,989	-0.03(-0.09%)
Feb 24, 2017	34.20	34.20	33.27	33.55	56,038	-0.67(-1.96%)
Feb 23, 2017	34.17	34.35	34.17	34.22	62,359	+0.07(+0.20%)
Feb 22, 2017	34.54	34.54	34.15	34.15	150,050	-0.29(-0.84%)
Feb 21, 2017	34.49	34.58	34.33	34.44	116,030	+0.06(+0.17%)
Feb 17, 2017		34.38	34.38	34.38	0	+0.03(+0.09%)
Feb 16, 2017	34.15	34.40	34.01	34.35	95,475	+0.28(+0.82%)
Feb 15, 2017	34.75	34.75	34.07	34.07	47,979	-0.08(-0.23%)
Feb 14, 2017	34.42	34.48	33.93	34.15	122,599	-0.24(-0.70%)
Feb 13, 2017	34.25	34.75	34.22	34.39	80,057	+0.28(+0.82%)
Feb 10, 2017	33.44	34.68	33.22	34.11	213,376	+0.76(+2.28%)
Feb 09, 2017	32.99	33.40	32.75	33.35	44,534	+0.35(+1.06%)
Feb 08, 2017	32.70	33.02	32.48	33.00	43,543	+0.40(+1.23%)
Feb 07, 2017	32.11	32.69	32.09	32.60	211,529	+0.42(+1.31%)
Feb 06, 2017	32.64	32.64	31.89	32.18	16,196	-0.49(-1.50%)
Feb 03, 2017	32.39	32.70	32.14	32.67	16,755	+0.47(+1.46%)
Feb 02, 2017	32.14	32.38	31.97	32.20	16,150	+0.06(+0.19%)
Feb 01, 2017	32.84	32.84	31.93	32.14	36,655	-0.34(-1.05%)
Jan 31, 2017	32.90	32.92	32.48	32.48	53,023	-0.42(-1.28%)
Jan 30, 2017	32.74	33.09	32.43	32.90	44,023	+0.16(+0.49%)
Jan 27, 2017	32.65	33.15	32.65	32.74	35,825	+0.09(+0.28%)
Jan 26, 2017	33.38	33.45	32.61	32.65	54,670	-0.30(-0.91%)
Jan 25, 2017	33.00	33.60	32.77	32.95	303,324	+0.12(+0.37%)
Jan 24, 2017	32.64	33.06	32.60	32.83	76,369	+0.16(+0.49%)
Jan 23, 2017	33.09	33.09	32.54	32.67	41,545	-0.29(-0.88%)
Jan 20, 2017	32.96	33.30	32.75	32.96	26,760	+0.01(+0.03%)
Jan 19, 2017	33.11	33.32	32.95	32.95	79,673	-0.16(-0.48%)
Jan 18, 2017	33.07	33.43	32.95	33.11	69,330	-0.04(-0.12%)
Jan 17, 2017	32.99	33.19	32.87	33.15	199,233	+0.25(+0.76%)
Jan 16, 2017	33.00	33.10	32.72	32.90	30,960	-0.10(-0.30%)
Jan 13, 2017	32.55	33.00	32.52	33.00	42,049	+0.60(+1.85%)
Jan 12, 2017	31.66	32.50	31.64	32.40	113,440	+0.85(+2.69%)
Jan 11, 2017	31.77	31.80	31.29	31.55	15,230	-0.05(-0.16%)
Jan 10, 2017	32.15	32.25	31.46	31.60	30,909	-0.52(-1.62%)
Jan 09, 2017	32.32	32.47	32.12	32.12	18,751	-0.19(-0.59%)
Jan 06, 2017	32.48	32.65	32.31	32.31	14,448	-0.25(-0.77%)
Jan 05, 2017	32.77	32.77	32.29	32.56	25,906	-0.21(-0.64%)
Jan 04, 2017	32.30	32.77	32.29	32.77	50,818	+0.53(+1.64%)
Jan 03, 2017	32.35	32.69	32.19	32.24	22,085	-0.02(-0.06%)
Dec 30, 2016		32.26	32.26	32.26	0	-0.39(-1.19%)
Dec 29, 2016	32.80	32.80	32.65	32.65	30,286	-0.10(-0.31%)
Dec 28, 2016	32.96	33.00	32.75	32.75	34,239	-0.18(-0.55%)
Dec 23, 2016		32.93	32.93	32.93	0	+0.32(+0.98%)
Dec 22, 2016	32.60	32.75	32.50	32.61	77,400	+0.01(+0.03%)
Dec 21, 2016	32.35	32.74	32.26	32.60	226,431	+0.41(+1.27%)
Dec 20, 2016	32.40	32.40	32.17	32.19	63,192	-0.21(-0.65%)
Dec 19, 2016	32.42	32.43	32.35	32.40	57,320	+0.00(+0.00%)
Dec 16, 2016	32.45	32.47	32.26	32.40	53,722	-0.06(-0.18%)
Dec 15, 2016	32.39	32.55	32.15	32.46	164,600	+0.23(+0.71%)
Dec 14, 2016	32.49	32.49	32.10	32.23	244,484	-1.76(-5.18%)
Dec 13, 2016	33.63	34.29	33.53	33.99	14,446	+0.31(+0.92%)
Dec 12, 2016	33.83	34.05	33.32	33.68	10,100	-0.15(-0.44%)
Dec 09, 2016	34.17	34.76	33.77	33.83	17,824	-0.49(-1.43%)
Dec 08, 2016	34.63	34.83	34.32	34.32	19,104	-0.38(-1.10%)
Dec 07, 2016	34.61	35.12	34.53	34.70	19,522	-0.04(-0.12%)
Dec 06, 2016	34.80	34.91	34.66	34.74	15,833	-0.21(-0.60%)
Dec 05, 2016	35.44	35.48	34.95	34.95	17,733	-0.53(-1.49%)
Dec 02, 2016	35.67	35.74	35.23	35.48	10,711	+0.00(+0.00%)
Dec 01, 2016	35.92	35.92	35.36	35.48	107,989	+0.06(+0.17%)
Nov 30, 2016	34.89	35.88	34.80	35.42	77,323	+0.37(+1.06%)
Nov 29, 2016	35.67	35.67	34.50	35.05	145,317	-0.15(-0.43%)
Nov 28, 2016	35.60	35.90	35.07	35.20	110,540	+0.20(+0.57%)
Nov 25, 2016	35.28	35.69	34.63	35.00	45,349	+0.36(+1.04%)
Nov 24, 2016	34.50	35.00	34.12	34.64	61,482	+0.33(+0.96%)
Nov 23, 2016	34.00	34.40	33.40	34.31	49,165	+0.60(+1.78%)
Nov 22, 2016	32.40	33.72	32.35	33.71	105,326	+1.29(+3.98%)
Nov 21, 2016	32.25	32.49	32.10	32.42	47,222	+0.32(+1.00%)
Nov 18, 2016	32.26	32.36	32.00	32.10	14,800	-0.31(-0.96%)
Nov 17, 2016	31.71	32.41	31.45	32.41	103,308	+0.69(+2.18%)
Nov 16, 2016	31.10	32.00	31.10	31.72	106,268	+0.81(+2.62%)
Nov 15, 2016	31.21	31.30	30.90	30.91	108,617	-0.50(-1.59%)
Nov 14, 2016	32.40	32.40	30.00	31.41	90,993	-1.24(-3.80%)
Nov 11, 2016	32.69	32.87	31.79	32.65	9,039	-0.02(-0.06%)
Nov 10, 2016	31.85	32.68	31.85	32.67	12,494	+1.22(+3.88%)
Nov 09, 2016	31.58	31.73	31.05	31.45	15,501	-0.22(-0.69%)
Nov 08, 2016	32.18	32.18	31.67	31.67	10,167	-0.31(-0.97%)
Nov 07, 2016	31.96	32.33	31.56	31.98	13,756	+0.08(+0.25%)
Nov 04, 2016	32.25	32.36	31.90	31.90	13,980	-0.35(-1.09%)
Nov 03, 2016	32.14	32.25	31.99	32.25	60,734	+0.08(+0.25%)
Nov 02, 2016	32.60	32.70	31.90	32.17	31,659	-0.26(-0.80%)
Nov 01, 2016	31.25	32.62	31.24	32.43	87,001	+1.31(+4.21%)
Oct 31, 2016	31.45	31.46	31.05	31.12	33,300	-0.18(-0.58%)
Oct 28, 2016	31.21	31.50	31.05	31.30	68,663	+0.44(+1.43%)
Oct 27, 2016	31.50	31.50	30.82	30.86	90,719	-0.47(-1.50%)
Oct 26, 2016	32.00	32.00	30.85	31.33	50,088	-0.77(-2.40%)
Oct 25, 2016	32.20	32.20	31.73	32.10	80,644	+0.15(+0.47%)
Oct 24, 2016	32.62	32.62	31.90	31.95	12,559	-0.25(-0.78%)
Oct 21, 2016	32.12	32.29	31.91	32.20	16,254	+0.32(+1.00%)
Oct 20, 2016	31.66	32.25	31.26	31.88	43,010	+0.42(+1.34%)
Oct 19, 2016	31.75	31.89	31.29	31.46	71,452	-0.21(-0.66%)
Oct 18, 2016	31.06	31.75	30.65	31.67	616,523	+0.62(+2.00%)
Oct 17, 2016	31.70	31.70	30.85	31.05	36,635	-0.69(-2.17%)
Oct 14, 2016	32.01	32.13	31.70	31.74	16,646	-0.26(-0.81%)
Oct 13, 2016	32.30	32.30	32.00	32.00	28,726	-0.30(-0.93%)
Oct 12, 2016	32.51	32.77	32.30	32.30	19,792	-0.35(-1.07%)
Oct 11, 2016	33.06	33.12	32.65	32.65	9,320	-0.66(-1.98%)
Oct 07, 2016		33.31	33.31	33.31	0	-0.34(-1.01%)
Oct 06, 2016	33.65	33.65	33.20	33.65	140,069	+0.17(+0.51%)
Oct 05, 2016	33.00	33.65	32.99	33.48	15,153	+0.49(+1.49%)
Oct 04, 2016	33.65	33.65	32.91	32.99	22,512	-0.64(-1.90%)
Oct 03, 2016	34.75	34.75	33.35	33.63	28,867	-0.87(-2.52%)
Sep 30, 2016	34.41	34.75	33.90	34.50	33,494	-0.05(-0.14%)
Sep 29, 2016	32.95	35.00	32.60	34.55	98,506	+1.92(+5.88%)
Sep 28, 2016	31.51	32.93	31.26	32.63	88,869	+1.05(+3.32%)
Sep 27, 2016	30.55	31.64	30.40	31.58	21,678	+1.03(+3.37%)
Sep 26, 2016	30.17	30.59	30.17	30.55	8,163	+0.20(+0.66%)
Sep 23, 2016	30.17	30.45	30.00	30.35	11,448	+0.26(+0.86%)
Sep 22, 2016	30.33	30.33	29.90	30.09	15,436	-0.17(-0.56%)
Sep 21, 2016	30.34	30.34	30.05	30.26	14,410	-0.04(-0.13%)
Sep 20, 2016	29.98	30.39	29.90	30.30	38,296	+0.39(+1.30%)
Sep 19, 2016	29.47	30.03	29.46	29.91	39,378	+0.56(+1.91%)
Sep 16, 2016	29.80	30.97	29.35	29.35	111,167	-0.47(-1.58%)
Sep 15, 2016	29.92	30.20	29.60	29.82	32,115	-0.09(-0.30%)
Sep 14, 2016	29.78	30.00	29.37	29.91	36,552	+0.09(+0.28%)
Sep 13, 2016	30.48	30.48	29.81	29.82	31,968	-0.53(-1.73%)
Sep 12, 2016	30.56	30.79	30.24	30.35	152,548	-0.43(-1.40%)
Sep 09, 2016	30.62	30.80	30.45	30.78	56,040	+0.16(+0.52%)
Sep 08, 2016	30.75	30.80	30.35	30.62	31,724	+0.22(+0.72%)
Sep 07, 2016	30.12	30.63	30.00	30.40	56,649	-0.10(-0.33%)
Sep 06, 2016	30.57	30.69	30.00	30.50	62,775	+0.35(+1.16%)
Sep 02, 2016		30.15	30.15	30.15	0	+0.05(+0.17%)
Sep 01, 2016	30.09	30.17	29.99	30.10	34,793	+0.08(+0.27%)
Aug 31, 2016	30.30	30.30	29.76	30.02	84,722	-0.11(-0.37%)
Aug 30, 2016	30.04	30.33	29.95	30.13	147,329	+0.08(+0.27%)
Aug 29, 2016	29.65	30.18	29.55	30.05	121,456	+0.60(+2.04%)
Aug 26, 2016	29.01	29.48	29.01	29.45	111,136	+0.44(+1.52%)
Aug 25, 2016	28.30	29.30	28.18	29.01	113,837	+0.71(+2.51%)
Aug 24, 2016	27.64	28.60	27.50	28.30	79,604	+0.66(+2.39%)
Aug 23, 2016	27.80	27.85	27.48	27.64	62,623	+0.13(+0.47%)
Aug 22, 2016	27.26	28.00	27.25	27.51	24,088	+0.06(+0.22%)
Aug 19, 2016	27.40	27.58	27.24	27.45	27,461	+0.22(+0.81%)
Aug 18, 2016	27.21	27.39	27.07	27.23	60,856	+0.07(+0.26%)
Aug 17, 2016	27.60	27.60	27.16	27.16	35,416	-0.34(-1.24%)
Aug 16, 2016	27.90	27.90	27.36	27.50	36,069	-0.40(-1.43%)
Aug 15, 2016	28.55	28.55	27.70	27.90	37,374	-0.67(-2.35%)
Aug 12, 2016	29.00	29.28	28.57	28.57	68,384	-0.44(-1.52%)
Aug 11, 2016	29.95	29.95	29.00	29.01	30,008	-0.59(-1.99%)
Aug 10, 2016	29.30	29.78	29.30	29.60	176,851	+0.40(+1.37%)
Aug 09, 2016	28.67	29.22	28.67	29.20	24,923	+0.50(+1.74%)
Aug 08, 2016	27.75	28.90	27.50	28.70	87,459	+1.22(+4.44%)
Aug 05, 2016	26.80	27.63	26.68	27.48	31,248	+0.57(+2.12%)
Aug 04, 2016	26.53	27.03	26.30	26.91	44,808	+0.57(+2.16%)
Aug 03, 2016	26.85	26.85	26.25	26.34	76,289	-0.79(-2.91%)
Aug 02, 2016	27.54	27.92	26.81	27.13	214,883	-0.67(-2.41%)
Jul 29, 2016		27.80	27.80	27.80	0	-0.05(-0.18%)
Jul 28, 2016	27.73	27.98	27.57	27.85	40,605	+0.12(+0.43%)
Jul 27, 2016	27.77	28.00	27.63	27.73	87,101	-0.22(-0.79%)
Jul 26, 2016	27.89	28.12	27.68	27.95	163,205	+0.10(+0.36%)
Jul 25, 2016	27.90	28.00	27.61	27.85	101,389	+0.09(+0.32%)
Jul 22, 2016	28.05	28.06	27.50	27.76	60,898	-0.14(-0.50%)
Jul 21, 2016	28.50	28.50	27.80	27.90	148,457	-0.60(-2.11%)
Jul 20, 2016	27.80	28.50	27.30	28.50	185,895	+0.59(+2.11%)
Jul 19, 2016	28.00	28.10	27.47	27.91	180,395	+0.28(+1.01%)
Jul 18, 2016	27.88	28.10	26.90	27.63	117,835	+0.13(+0.47%)
Jul 15, 2016	27.50	27.74	27.10	27.50	210,725	+0.26(+0.95%)
Jul 14, 2016	25.72	27.44	25.50	27.24	422,900	+1.33(+5.13%)
Jul 13, 2016	25.01	25.91	25.01	25.91	376,809	+1.14(+4.60%)
Jul 12, 2016	24.49	24.85	24.40	24.77	327,529	+0.32(+1.31%)
Jul 11, 2016	24.38	24.70	24.08	24.45	72,592	+0.16(+0.66%)
Jul 08, 2016		24.72	24.20	24.29	203,122	+0.09(+0.37%)
Jul 07, 2016	24.77	24.77	24.12	24.20	70,362	+0.06(+0.25%)
Jul 05, 2016	24.26	24.80	24.14	24.14	551,756	-0.33(-1.35%)
Jul 04, 2016	24.05	25.19	24.05	24.47	111,350	-0.04(-0.16%)
Jun 30, 2016		24.51	24.51	24.51	0	+0.64(+2.68%)
Jun 29, 2016	23.81	24.22	23.41	23.87	396,536	+0.12(+0.51%)
Jun 28, 2016	24.30	24.43	23.55	23.75	666,837	-0.29(-1.21%)
Jun 27, 2016	26.00	26.00	23.73	24.04	513,866	-1.78(-6.89%)
Jun 24, 2016	25.50	26.20	25.21	25.82	689,118	-1.08(-4.01%)
Jun 23, 2016	26.75	27.33	26.41	26.90	222,818	+0.10(+0.37%)
Jun 22, 2016	27.21	27.23	26.05	26.80	362,175	-0.29(-1.07%)
Jun 21, 2016	28.00	28.39	26.89	27.09	395,525	-0.45(-1.63%)
Jun 20, 2016	34.71	34.85	27.01	27.54	1,083,566	-7.22(-20.77%)
Jun 17, 2016	35.00	42.75	34.76	34.76	208,976	-0.74(-2.08%)
Jun 16, 2016	33.99	36.67	33.99	35.50	49,627	+1.00(+2.90%)
Jun 15, 2016	32.50	34.50	32.50	34.50	30,365	+2.25(+6.98%)
Jun 14, 2016	33.20	33.20	32.25	32.25	2,030	-0.25(-0.77%)
Jun 13, 2016	32.61	32.75	32.50	32.50	1,554	-0.45(-1.37%)
Jun 10, 2016	34.50	34.50	32.55	32.95	2,555	-1.80(-5.18%)
Jun 09, 2016	33.75	34.75	33.75	34.75	818	+1.50(+4.51%)
Jun 08, 2016	33.25	33.25	33.25	33.25	220	+0.75(+2.31%)

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.