Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.11	29.11	29.11	29.11	100	-0.70(-2.36%)
May 25, 2017				29.81	51	-0.80(-2.60%)
May 19, 2017		30.61	30.61	30.61	0	+0.83(+2.80%)
May 16, 2017		29.78	29.78	29.78	0	-0.16(-0.55%)
May 15, 2017	29.91	29.95	29.91	29.94	2,300	+0.83(+2.85%)
May 11, 2017		29.11	29.11	29.11	0	+0.21(+0.73%)
May 10, 2017	28.43	28.90	28.43	28.90	693	+0.90(+3.21%)
May 09, 2017	28.00	28.00	28.00	28.00	160	-0.36(-1.27%)
May 08, 2017	28.38	28.38	28.36	28.36	3,000	-0.06(-0.21%)
May 04, 2017		28.42	28.42	28.42	0	-0.77(-2.64%)
May 03, 2017	29.13	29.19	29.13	29.19	1,142	-0.21(-0.71%)
May 02, 2017	29.40	29.40	29.40	29.40	500	-0.41(-1.37%)
May 01, 2017	29.81	29.81	29.81	29.81	581	-0.09(-0.29%)
Apr 28, 2017	29.89	29.89	29.89	29.89	100	+0.27(+0.90%)
Apr 27, 2017	29.70	29.70	29.63	29.63	692	-0.72(-2.38%)
Apr 26, 2017	30.35	30.35	30.35	30.35	500	+0.40(+1.34%)
Apr 25, 2017	29.95	29.95	29.95	29.95	500	-0.14(-0.47%)
Apr 24, 2017	30.09	30.09	30.09	30.09	150	-1.00(-3.22%)
Apr 19, 2017		31.09	31.09	31.09	0	-1.55(-4.75%)
Apr 12, 2017				32.64	11	+0.24(+0.75%)
Apr 10, 2017		32.40	32.40	32.40	0	+0.88(+2.79%)
Apr 05, 2017				31.52	92	+0.57(+1.84%)
Mar 31, 2017		30.95	30.95	30.95	0	+0.58(+1.91%)
Mar 29, 2017				30.37	13	+0.58(+1.95%)
Mar 28, 2017	29.79	29.79	29.79	29.79	135	+0.54(+1.85%)
Mar 27, 2017	29.21	29.25	29.21	29.25	620	-0.95(-3.15%)
Mar 20, 2017				30.20	44	+0.00(+0.00%)
Mar 17, 2017	30.43	30.48	30.20	30.20	552	-0.15(-0.49%)
Mar 16, 2017	30.22	30.35	30.12	30.35	2,036	+0.09(+0.30%)
Mar 15, 2017	30.22	30.26	30.20	30.26	300	+0.62(+2.09%)
Mar 14, 2017	29.64	29.64	29.63	29.64	613	-0.40(-1.33%)
Mar 13, 2017	29.97	30.04	29.97	30.04	207	-0.01(-0.04%)
Mar 10, 2017	30.29	30.29	30.01	30.05	758	-0.31(-1.02%)
Mar 09, 2017	30.55	30.55	30.36	30.36	755	-0.79(-2.53%)
Mar 08, 2017	32.25	32.25	31.15	31.15	660	-1.70(-5.18%)
Mar 07, 2017	32.96	32.96	32.85	32.85	448	-0.08(-0.24%)
Mar 06, 2017	32.90	32.93	32.90	32.93	420	+0.26(+0.80%)
Mar 03, 2017	32.67	32.67	32.67	32.67	276	-0.66(-1.98%)
Mar 01, 2017		33.33	33.33	33.33	0	-0.06(-0.18%)
Feb 28, 2017	33.05	33.39	33.05	33.39	1,006	+0.00(+0.00%)
Feb 27, 2017	33.44	33.49	33.39	33.39	761	+0.46(+1.40%)
Feb 22, 2017		32.93	32.93	32.93	0	-0.55(-1.64%)
Feb 21, 2017	33.73	33.81	33.48	33.48	2,427	+0.54(+1.65%)
Feb 16, 2017		32.94	32.94	32.94	0	-0.11(-0.35%)
Feb 15, 2017	33.05	33.05	33.05	33.05	300	-0.14(-0.42%)
Feb 13, 2017		33.19	33.19	33.19	0	-0.31(-0.93%)
Feb 10, 2017	33.50	33.50	33.50	33.50	929	+0.79(+2.42%)
Feb 08, 2017		32.71	32.71	32.71	0	-0.69(-2.07%)
Feb 01, 2017				33.40	85	+0.33(+1.00%)
Jan 27, 2017				33.07	88	-0.53(-1.58%)
Jan 26, 2017	33.60	33.60	33.60	33.60	1,048	+0.69(+2.10%)
Jan 25, 2017	32.91	32.91	32.91	32.91	102	-0.22(-0.66%)
Jan 24, 2017	33.02	33.29	33.02	33.13	2,251	+0.08(+0.24%)
Jan 23, 2017	33.05	33.05	33.05	33.05	100	-0.32(-0.96%)
Jan 20, 2017	33.37	33.37	33.37	33.37	120	+0.75(+2.30%)
Jan 19, 2017	32.74	32.80	32.62	32.62	2,025	-1.16(-3.43%)
Jan 13, 2017				33.78	13	+0.27(+0.81%)
Jan 12, 2017	33.51	33.51	33.51	33.51	119	+0.12(+0.36%)
Jan 11, 2017	32.64	33.39	32.64	33.39	369	-0.62(-1.82%)
Jan 05, 2017		34.01	34.01	34.01	0	-0.18(-0.53%)
Dec 29, 2016				34.19	58	-0.23(-0.67%)
Dec 28, 2016	34.42	34.42	34.42	34.42	100	+0.23(+0.67%)
Dec 27, 2016	34.14	34.19	34.14	34.19	487	+0.62(+1.84%)
Dec 22, 2016		33.57	33.57	33.57	0	+0.13(+0.40%)
Dec 21, 2016	33.91	33.91	33.44	33.44	571	-0.23(-0.68%)
Dec 19, 2016				33.67	50	+0.01(+0.03%)
Dec 16, 2016	33.39	33.66	33.39	33.66	13,239	+0.31(+0.92%)
Dec 14, 2016				33.35	25	-1.04(-3.04%)
Dec 12, 2016				34.40	1	+1.74(+5.34%)
Dec 08, 2016				32.65	23	+0.06(+0.18%)
Dec 07, 2016	32.57	32.67	32.47	32.59	774	-0.63(-1.89%)
Dec 02, 2016				33.22	58	+0.26(+0.80%)
Dec 01, 2016	33.00	33.46	32.84	32.96	2,830	+1.00(+3.13%)
Nov 30, 2016	31.49	32.22	31.44	31.96	2,852	+2.61(+8.90%)
Nov 29, 2016	29.35	29.35	29.35	29.35	100	-1.08(-3.55%)
Nov 28, 2016	30.60	30.60	30.43	30.43	3,400	+0.34(+1.13%)
Nov 25, 2016	31.04	31.04	29.99	30.09	721	-1.03(-3.31%)
Nov 23, 2016		31.12	31.12	31.12	0	+0.05(+0.16%)
Nov 22, 2016	31.21	31.21	31.07	31.07	440	+1.30(+4.37%)
Nov 18, 2016				29.77	12	-0.60(-1.98%)
Nov 17, 2016	30.37	30.37	30.37	30.37	1,709	+0.68(+2.29%)
Nov 16, 2016	29.78	29.78	29.69	29.69	400	-0.46(-1.53%)
Nov 15, 2016	29.42	30.17	29.42	30.15	2,075	+1.56(+5.44%)
Nov 14, 2016	28.25	28.59	27.88	28.59	3,301	+0.02(+0.07%)
Nov 11, 2016	28.46	28.58	28.45	28.58	2,561	-0.83(-2.81%)
Nov 10, 2016	29.40	29.40	29.40	29.40	152	-0.11(-0.37%)
Nov 09, 2016	29.60	29.60	29.51	29.51	411	+0.24(+0.82%)
Nov 07, 2016				29.27	5	+0.26(+0.90%)
Nov 04, 2016	28.75	29.25	28.75	29.01	14,406	-0.25(-0.85%)
Nov 03, 2016	29.37	29.37	29.26	29.26	370	-0.47(-1.59%)
Nov 02, 2016	29.98	29.98	29.66	29.73	1,346	-0.82(-2.68%)
Nov 01, 2016	30.72	30.74	30.53	30.55	4,110	-0.88(-2.81%)
Oct 31, 2016	31.43	31.43	31.43	31.43	110	-0.58(-1.80%)
Oct 28, 2016	32.01	32.01	32.01	32.01	245	-0.49(-1.51%)
Oct 27, 2016	32.50	32.50	32.50	32.50	100	+0.14(+0.42%)
Oct 26, 2016	32.18	32.76	32.17	32.36	1,356	-0.73(-2.20%)
Oct 25, 2016	33.09	33.09	33.09	33.09	100	-0.21(-0.63%)
Oct 24, 2016	33.40	33.40	33.02	33.30	2,154	-0.04(-0.12%)
Oct 21, 2016	33.26	33.34	33.26	33.34	539	+0.05(+0.15%)
Oct 20, 2016	33.12	33.29	33.12	33.29	228	-0.49(-1.45%)
Oct 19, 2016	33.96	33.96	33.76	33.78	3,237	+0.88(+2.67%)
Oct 18, 2016	32.90	32.90	32.90	32.90	117	-0.09(-0.27%)
Oct 17, 2016	33.02	33.02	32.79	32.99	803	-0.11(-0.33%)
Oct 14, 2016	33.26	33.26	33.07	33.10	433	-0.23(-0.69%)
Oct 13, 2016	33.06	33.43	33.06	33.33	7,400	+0.13(+0.39%)
Oct 12, 2016	33.19	33.21	33.19	33.20	332	-0.32(-0.95%)
Oct 11, 2016	33.88	33.88	33.52	33.52	728	-0.32(-0.95%)
Oct 10, 2016	33.98	34.11	33.84	33.84	2,606	+0.87(+2.63%)
Oct 07, 2016	33.32	33.32	32.94	32.97	503	-0.40(-1.19%)
Oct 06, 2016	33.16	33.37	33.09	33.37	973	+0.39(+1.18%)
Oct 05, 2016	32.81	33.03	32.62	32.98	10,707	+0.81(+2.52%)
Oct 04, 2016	32.23	32.23	32.17	32.17	225	-0.19(-0.59%)
Oct 03, 2016	31.86	32.40	31.81	32.36	5,651	+0.62(+1.95%)
Sep 30, 2016	31.87	31.87	31.70	31.74	1,277	+0.20(+0.63%)
Sep 29, 2016	31.18	31.68	31.18	31.54	2,373	+0.64(+2.07%)
Sep 28, 2016	30.04	31.18	29.46	30.90	35,527	+1.54(+5.25%)
Sep 27, 2016	29.30	29.67	29.30	29.36	7,349	-0.88(-2.91%)
Sep 26, 2016	30.00	30.54	30.00	30.24	4,200	+0.64(+2.16%)
Sep 23, 2016	30.63	30.63	29.34	29.60	10,364	-0.97(-3.19%)
Sep 22, 2016	30.80	30.80	30.57	30.57	3,673	+0.62(+2.08%)
Sep 21, 2016	29.70	30.06	29.65	29.95	27,300	+0.76(+2.60%)
Sep 20, 2016	29.02	29.29	28.98	29.19	3,401	-0.27(-0.92%)
Sep 19, 2016	29.50	29.50	29.46	29.46	203	+0.53(+1.82%)
Sep 16, 2016	29.03	29.12	28.93	28.93	513	-0.59(-2.00%)
Sep 15, 2016	29.84	29.84	29.08	29.52	7,946	+0.12(+0.41%)
Sep 14, 2016	30.17	30.18	29.41	29.41	24,539	-0.71(-2.37%)
Sep 13, 2016	30.16	30.16	30.12	30.12	1,174	-0.73(-2.37%)
Sep 12, 2016	30.41	31.08	30.41	30.85	4,800	+0.09(+0.29%)
Sep 09, 2016	30.91	30.91	30.76	30.76	200	-1.02(-3.21%)
Sep 08, 2016	31.22	31.78	30.91	31.78	22,435	+1.78(+5.93%)
Sep 07, 2016	30.04	30.06	30.00	30.00	301	-0.08(-0.27%)
Sep 06, 2016	29.51	30.12	29.51	30.08	6,913	+0.31(+1.04%)
Sep 02, 2016	29.80	29.77	29.77	29.77	2,100	+0.76(+2.62%)
Sep 01, 2016	29.70	29.75	28.97	29.01	4,307	-1.58(-5.17%)
Aug 31, 2016	30.82	30.82	30.59	30.59	3,805	-0.64(-2.05%)
Aug 30, 2016	31.26	31.26	31.13	31.23	5,200	-0.22(-0.71%)
Aug 29, 2016	31.30	31.45	31.29	31.45	2,090	-0.56(-1.74%)
Aug 26, 2016	31.82	32.47	31.57	32.01	9,810	+0.26(+0.82%)
Aug 25, 2016	31.67	31.81	31.67	31.75	6,210	+0.33(+1.05%)
Aug 24, 2016	31.91	31.93	31.37	31.42	10,990	-0.57(-1.78%)
Aug 23, 2016	31.39	32.26	31.39	31.99	4,800	+0.09(+0.28%)
Aug 22, 2016	31.90	31.90	31.90	31.90	1,225	-0.82(-2.51%)
Aug 19, 2016	32.72	32.72	32.72	32.72	128	+0.13(+0.40%)
Aug 18, 2016	32.62	32.65	32.59	32.59	500	+0.61(+1.91%)
Aug 17, 2016	31.45	32.05	31.44	31.98	15,302	+0.34(+1.08%)
Aug 16, 2016	31.30	31.64	31.30	31.64	715	+0.34(+1.08%)
Aug 15, 2016	31.11	31.30	31.06	31.30	4,451	+0.82(+2.69%)
Aug 12, 2016	29.97	30.48	29.89	30.48	13,112	+0.77(+2.59%)
Aug 11, 2016	29.08	29.83	29.08	29.71	3,200	+1.22(+4.28%)
Aug 10, 2016	29.52	29.52	28.49	28.49	4,733	-0.82(-2.80%)
Aug 09, 2016	29.80	29.80	29.28	29.31	3,248	-0.16(-0.54%)
Aug 08, 2016	29.47	29.47	29.47	29.47	100	+0.76(+2.65%)
Aug 05, 2016	28.34	28.71	28.34	28.71	405	+0.08(+0.28%)
Aug 04, 2016	27.82	28.63	27.82	28.63	400	+0.43(+1.53%)
Aug 03, 2016	27.49	28.20	27.09	28.20	29,213	+0.99(+3.63%)
Aug 02, 2016	28.00	28.01	27.10	27.21	4,350	-0.20(-0.73%)
Aug 01, 2016	27.96	27.98	27.33	27.41	16,055	-1.05(-3.69%)
Jul 29, 2016	28.00	28.46	27.97	28.46	4,608	+0.29(+1.03%)
Jul 28, 2016	28.67	28.75	28.16	28.17	28,150	-0.60(-2.09%)
Jul 27, 2016	29.52	29.56	28.59	28.77	14,878	-0.60(-2.04%)
Jul 26, 2016	29.32	29.46	29.29	29.37	1,228	-0.09(-0.31%)
Jul 25, 2016	29.74	29.74	29.46	29.46	3,004	-0.84(-2.77%)
Jul 22, 2016	30.19	30.30	30.07	30.30	5,452	-0.27(-0.88%)
Jul 21, 2016	31.14	31.14	30.57	30.57	900	-1.03(-3.26%)
Jul 20, 2016	30.77	31.60	30.69	31.60	10,262	+0.28(+0.89%)
Jul 19, 2016	31.32	31.32	31.32	31.32	100	+0.04(+0.13%)
Jul 18, 2016	31.28	31.28	31.28	31.28	211	-0.72(-2.25%)
Jul 15, 2016	32.13	32.13	32.00	32.00	223	+0.32(+1.01%)
Jul 14, 2016	31.69	31.71	31.39	31.68	7,400	+0.32(+1.02%)
Jul 13, 2016	32.06	32.21	31.12	31.36	4,866	-1.20(-3.69%)
Jul 12, 2016	31.96	32.56	31.85	32.56	4,013	+1.14(+3.63%)
Jul 11, 2016	31.51	31.51	31.18	31.42	5,303	-0.02(-0.06%)
Jul 08, 2016	31.44	31.44	31.44	31.44	100	-0.08(-0.25%)
Jul 07, 2016	33.02	33.03	31.27	31.52	1,513	-0.78(-2.42%)
Jul 06, 2016	32.66	32.66	32.30	32.30	1,299	-0.21(-0.65%)
Jul 05, 2016	32.74	32.74	32.51	32.51	318	-1.09(-3.24%)
Jul 01, 2016	33.56	33.60	33.60	33.60	600	-0.05(-0.15%)
Jun 30, 2016	34.38	34.38	33.65	33.65	463	-0.91(-2.63%)
Jun 29, 2016	33.63	34.56	33.50	34.56	6,101	+1.47(+4.44%)
Jun 28, 2016	33.59	33.59	33.02	33.09	641	+0.56(+1.72%)
Jun 27, 2016	32.37	32.53	32.17	32.53	304	-0.82(-2.45%)
Jun 24, 2016	33.42	33.42	33.26	33.35	1,633	-0.99(-2.89%)
Jun 23, 2016	34.41	34.41	34.34	34.34	4,908	+0.21(+0.62%)
Jun 22, 2016	34.76	34.76	34.01	34.13	21,402	-0.39(-1.13%)
Jun 21, 2016	34.06	34.52	34.06	34.52	7,407	+0.01(+0.03%)
Jun 20, 2016	34.22	34.52	34.22	34.51	8,006	+0.76(+2.25%)
Jun 17, 2016	33.25	33.76	33.25	33.75	3,636	+1.43(+4.42%)
Jun 16, 2016	32.42	32.42	32.32	32.32	1,444	-0.87(-2.62%)
Jun 15, 2016	33.40	34.02	33.19	33.19	29,746	-0.73(-2.15%)
Jun 14, 2016	34.07	34.07	33.92	33.92	3,110	-0.53(-1.54%)
Jun 13, 2016	34.06	34.45	34.06	34.45	11,120	-0.01(-0.03%)
Jun 10, 2016	34.96	34.97	34.41	34.46	21,447	-1.00(-2.82%)
Jun 09, 2016	35.43	35.54	35.41	35.46	20,700	-0.56(-1.55%)
Jun 08, 2016	35.88	36.02	35.77	36.02	3,447	+1.21(+3.48%)
Jun 06, 2016	34.81	34.81	34.81	34.81	179	+0.49(+1.43%)
Jun 03, 2016	34.31	34.32	34.31	34.32	6,515	-0.17(-0.49%)
Jun 02, 2016	33.87	34.57	33.87	34.49	4,353	+0.28(+0.82%)

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.