Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.90	32.90	32.90	32.90	179	+0.41(+1.25%)
Jul 28, 2017	32.34	32.64	32.34	32.49	906	-1.03(-3.06%)
Jul 27, 2017	33.52	33.52	33.52	33.52	435	+0.82(+2.51%)
Jul 26, 2017	33.27	33.27	32.67	32.70	865	-0.37(-1.11%)
Jul 25, 2017	33.49	33.49	32.81	33.06	5,079	+0.40(+1.21%)
Jul 21, 2017		32.67	32.67	32.67	82	-0.35(-1.05%)
Jul 20, 2017	33.01	33.01	33.01	33.01	150	+0.14(+0.42%)
Jul 19, 2017	32.88	32.88	32.88	32.88	150	+0.38(+1.18%)
Jul 18, 2017	32.13	32.49	32.13	32.49	624	-0.12(-0.38%)
Jul 17, 2017	32.55	32.62	32.55	32.62	525	+0.10(+0.32%)
Jul 14, 2017	32.45	32.56	32.28	32.51	23,242	+0.29(+0.90%)
Jul 13, 2017	32.16	32.22	32.16	32.22	11,423	+0.28(+0.87%)
Jul 11, 2017		31.94	31.94	31.94	17	-0.14(-0.45%)
Jul 05, 2017		32.09	32.09	32.09	108	-0.08(-0.24%)
Jul 03, 2017	32.16	32.16	32.16	32.16	230	-0.00(-0.01%)
Jun 30, 2017	32.17	32.17	32.17	32.17	341	-0.50(-1.54%)
Jun 28, 2017		32.67	32.67	32.67	4	+0.66(+2.05%)
Jun 26, 2017		32.01	32.01	32.01	70	-0.20(-0.63%)
Jun 23, 2017	32.21	32.21	32.21	32.21	166	+0.18(+0.57%)
Jun 22, 2017	32.07	32.07	32.01	32.03	444	+0.08(+0.24%)
Jun 20, 2017		31.95	31.95	31.95	143	-0.08(-0.25%)
Jun 19, 2017	32.06	32.06	32.03	32.03	609	+0.18(+0.55%)
Jun 16, 2017	31.86	31.86	31.86	31.86	518	+0.04(+0.13%)
Jun 15, 2017	31.81	31.81	31.81	31.81	210	-0.31(-0.98%)
Jun 13, 2017		32.13	32.13	32.13	31	-0.27(-0.84%)
Jun 12, 2017	32.40	32.40	32.40	32.40	960	+0.07(+0.21%)
Jun 09, 2017	32.78	32.78	32.10	32.33	3,104	+0.05(+0.15%)
Jun 08, 2017	32.22	32.28	32.22	32.28	620	+0.07(+0.21%)
Jun 06, 2017		32.22	32.22	32.22	31	+0.13(+0.39%)
Jun 05, 2017	32.33	32.33	32.08	32.09	856	+0.33(+1.05%)
Jun 01, 2017		31.76	31.76	31.76	20	+0.32(+1.01%)
May 30, 2017		31.44	31.44	31.44	1	+0.07(+0.21%)
May 26, 2017	31.37	31.37	31.37	31.37	127	-0.05(-0.17%)
May 25, 2017	31.43	31.43	31.43	31.43	208	-0.03(-0.10%)
May 24, 2017	31.42	31.46	31.42	31.46	4,236	-0.14(-0.43%)
May 23, 2017	31.28	31.61	31.28	31.60	962	+0.24(+0.76%)
May 22, 2017	31.36	31.36	31.36	31.36	276	+0.11(+0.35%)
May 19, 2017	31.42	31.71	31.25	31.25	827	-0.31(-0.98%)
May 18, 2017	31.56	31.56	31.56	31.56	115	+0.40(+1.29%)
May 17, 2017	31.16	31.16	31.16	31.16	213	-0.53(-1.66%)
May 16, 2017	31.68	31.85	31.41	31.68	1,824	+0.02(+0.06%)
May 15, 2017	31.65	31.66	31.65	31.66	1,415	+0.32(+1.02%)
May 12, 2017	31.39	31.39	31.35	31.35	949	-0.20(-0.64%)
May 11, 2017	31.19	31.55	31.19	31.55	530	+0.02(+0.08%)
May 10, 2017	31.35	31.76	31.35	31.52	2,660	+0.51(+1.63%)
May 09, 2017	31.08	31.12	31.02	31.02	1,609	-0.15(-0.49%)
May 08, 2017	30.94	31.27	30.94	31.17	2,851	+0.01(+0.03%)
May 05, 2017	31.11	31.16	30.99	31.16	1,867	+0.33(+1.07%)
May 03, 2017		30.83	30.83	30.83	33	-0.35(-1.12%)
May 02, 2017	31.21	31.21	31.18	31.18	281	-0.01(-0.03%)
May 01, 2017	31.08	31.25	31.08	31.19	2,034	+0.28(+0.91%)
Apr 28, 2017	30.91	30.91	30.91	30.91	230	-0.03(-0.09%)
Apr 26, 2017		30.94	30.94	30.94	152	-0.24(-0.78%)
Apr 25, 2017	31.17	31.18	31.02	31.18	2,098	+0.47(+1.54%)
Apr 24, 2017	30.71	30.71	30.71	30.71	140	+0.20(+0.67%)
Apr 20, 2017		30.50	30.50	30.50	79	+0.35(+1.15%)
Apr 19, 2017	30.13	30.16	30.13	30.16	865	+0.52(+1.77%)
Apr 18, 2017	29.69	29.69	29.63	29.63	516	+0.03(+0.09%)
Apr 17, 2017	29.60	29.60	29.60	29.60	178	-0.13(-0.42%)
Apr 12, 2017		29.73	29.73	29.73	77	-0.23(-0.76%)
Apr 10, 2017		29.96	29.96	29.96	4	+0.28(+0.96%)
Apr 07, 2017	29.78	29.78	29.67	29.67	372	+0.08(+0.27%)
Apr 06, 2017	29.58	29.64	29.58	29.59	1,877	+0.10(+0.33%)
Apr 05, 2017	29.98	29.98	29.50	29.50	962	-0.13(-0.45%)
Apr 04, 2017	29.65	29.65	29.63	29.63	409	-0.19(-0.62%)
Apr 03, 2017	30.24	30.24	29.82	29.82	405	-0.39(-1.28%)
Mar 31, 2017	30.21	30.21	30.17	30.20	1,295	+0.13(+0.44%)
Mar 30, 2017	29.99	30.07	29.99	30.07	2,036	+0.19(+0.65%)
Mar 29, 2017	29.76	29.88	29.76	29.88	476	+0.17(+0.57%)
Mar 28, 2017	29.61	29.71	29.61	29.71	450	+0.30(+1.01%)
Mar 23, 2017		29.41	29.41	29.41	114	+0.11(+0.36%)
Mar 22, 2017	29.42	29.42	29.14	29.31	1,943	-0.12(-0.40%)
Mar 21, 2017	29.74	29.77	29.36	29.43	1,646	-0.52(-1.74%)
Mar 20, 2017	30.23	30.23	29.89	29.95	2,148	-0.08(-0.27%)
Mar 17, 2017	29.90	30.03	29.90	30.03	1,065	+0.04(+0.12%)
Mar 15, 2017		29.99	29.99	29.99	4	+0.44(+1.48%)
Mar 14, 2017	29.55	29.55	29.55	29.55	849	-0.23(-0.77%)
Mar 13, 2017	29.79	29.79	29.78	29.78	783	+0.05(+0.16%)
Mar 10, 2017	29.73	29.73	29.73	29.73	589	+0.19(+0.65%)
Mar 09, 2017	29.72	29.72	29.54	29.54	1,112	-0.17(-0.59%)
Mar 08, 2017	29.71	29.71	29.71	29.71	693	-0.05(-0.16%)
Mar 07, 2017	29.88	29.88	29.76	29.76	1,375	-0.11(-0.37%)
Mar 06, 2017	30.17	30.17	29.87	29.87	944	-0.29(-0.95%)
Mar 03, 2017	30.34	30.34	29.99	30.16	5,886	-0.02(-0.06%)
Mar 02, 2017	30.18	30.18	30.18	30.18	364	-0.10(-0.33%)
Mar 01, 2017	30.17	30.28	30.13	30.28	954	+0.29(+0.97%)
Feb 28, 2017	29.98	29.99	29.97	29.99	1,318	-0.00(-0.01%)
Feb 24, 2017		29.99	29.99	29.99	107	-0.08(-0.27%)
Feb 23, 2017	30.07	30.08	30.07	30.07	1,329	-0.01(-0.03%)
Feb 22, 2017	30.19	30.19	30.08	30.08	1,591	-0.15(-0.49%)
Feb 21, 2017	30.21	30.25	30.21	30.23	1,438	+0.25(+0.82%)
Feb 16, 2017		29.98	29.98	29.98	0	-0.22(-0.72%)
Feb 15, 2017	29.90	30.20	29.90	30.20	254	+0.28(+0.94%)
Feb 13, 2017		29.92	29.92	29.92	69	+0.05(+0.16%)
Feb 10, 2017	30.12	30.12	29.76	29.87	1,512	+0.42(+1.41%)
Feb 08, 2017		29.45	29.45	29.45	11	+0.13(+0.43%)
Feb 07, 2017	29.43	29.43	29.32	29.33	1,498	-0.11(-0.36%)
Feb 06, 2017	29.58	29.58	29.43	29.43	5,368	-0.14(-0.49%)
Feb 03, 2017	29.47	29.58	29.47	29.58	1,796	+0.35(+1.19%)
Feb 02, 2017	29.40	29.40	29.23	29.23	1,064	-0.12(-0.42%)
Feb 01, 2017	29.52	29.52	29.35	29.35	330	-0.15(-0.49%)
Jan 31, 2017	29.42	29.51	29.42	29.50	2,058	+0.04(+0.12%)
Jan 30, 2017	29.29	29.47	29.20	29.46	2,759	-0.32(-1.07%)
Jan 27, 2017	29.73	29.81	29.73	29.78	1,254	-0.12(-0.39%)
Jan 26, 2017	29.96	29.96	29.87	29.90	4,259	-0.14(-0.48%)
Jan 25, 2017	30.10	30.10	30.04	30.04	5,059	+0.25(+0.84%)
Jan 24, 2017	29.75	29.79	29.75	29.79	626	+0.37(+1.25%)
Jan 23, 2017	28.98	29.45	28.98	29.42	1,170	-0.27(-0.89%)
Jan 20, 2017	29.60	29.69	29.52	29.69	2,856	+0.32(+1.09%)
Jan 19, 2017	29.46	29.49	29.37	29.37	1,286	-0.31(-1.04%)
Jan 18, 2017	29.76	29.76	29.46	29.68	6,259	+0.11(+0.36%)
Jan 17, 2017	29.91	29.91	29.57	29.57	729	-0.44(-1.48%)
Jan 13, 2017		30.01	30.01	30.01	0	+0.32(+1.08%)
Jan 12, 2017	29.79	29.84	29.65	29.69	3,734	-0.10(-0.33%)
Jan 10, 2017		29.79	29.79	29.79	33	+0.14(+0.46%)
Jan 09, 2017	29.95	29.95	29.66	29.66	1,099	-0.07(-0.23%)
Jan 06, 2017	29.96	29.96	29.72	29.72	3,126	-0.09(-0.29%)
Jan 05, 2017	30.15	30.15	29.74	29.81	943	-0.24(-0.80%)
Jan 04, 2017	29.81	30.05	29.81	30.05	645	+0.56(+1.90%)
Jan 03, 2017	29.65	29.70	29.46	29.49	2,760	+0.02(+0.07%)
Dec 30, 2016		29.47	29.47	29.47	0	-0.17(-0.57%)
Dec 29, 2016	29.64	29.64	29.64	29.64	447	+0.16(+0.55%)
Dec 28, 2016	29.56	29.56	29.48	29.48	423	-0.10(-0.32%)
Dec 23, 2016		29.58	29.58	29.58	33	+0.03(+0.09%)
Dec 22, 2016	29.57	29.57	29.33	29.55	689	-0.24(-0.80%)
Dec 21, 2016	29.85	29.85	29.79	29.79	1,292	-0.05(-0.17%)
Dec 20, 2016	29.85	29.87	29.84	29.84	1,466	-0.30(-0.99%)
Dec 19, 2016	29.97	30.14	29.97	30.14	1,039	+0.52(+1.75%)
Dec 16, 2016	30.29	30.29	29.62	29.62	3,041	-0.05(-0.16%)
Dec 15, 2016	30.23	30.23	29.67	29.67	661	+0.05(+0.16%)
Dec 14, 2016	29.81	29.81	29.54	29.62	1,378	-0.15(-0.52%)
Dec 13, 2016	30.41	30.41	29.71	29.77	6,272	+0.06(+0.19%)
Dec 12, 2016	29.92	29.92	29.72	29.72	253	-0.23(-0.77%)
Dec 09, 2016	30.63	30.63	29.95	29.95	1,054	-0.05(-0.16%)
Dec 08, 2016	30.20	30.20	29.72	29.99	3,846	+0.29(+0.97%)
Dec 07, 2016	29.63	29.73	29.59	29.70	11,511	+0.61(+2.11%)
Dec 06, 2016	29.09	29.09	29.09	29.09	122	+0.10(+0.33%)
Dec 05, 2016	28.93	28.99	28.92	28.99	1,413	+0.35(+1.21%)
Dec 02, 2016	28.65	28.65	28.65	28.65	311	-0.20(-0.70%)
Dec 01, 2016	29.13	29.13	28.85	28.85	4,788	-0.01(-0.03%)
Nov 30, 2016	28.93	28.93	28.86	28.86	20,127	-0.27(-0.92%)
Nov 29, 2016	29.44	29.44	29.11	29.13	2,084	+0.07(+0.24%)
Nov 28, 2016	29.18	29.18	29.06	29.06	2,036	-0.11(-0.37%)
Nov 23, 2016		29.17	29.17	29.17	0	+0.23(+0.80%)
Nov 22, 2016	28.90	28.94	28.74	28.94	1,442	+0.15(+0.53%)
Nov 21, 2016	28.82	28.82	28.78	28.78	892	+0.17(+0.61%)
Nov 18, 2016	28.55	28.61	28.47	28.61	2,520	+0.07(+0.24%)
Nov 17, 2016	28.60	28.60	28.53	28.54	3,268	+0.12(+0.44%)
Nov 16, 2016	28.41	28.43	28.36	28.42	7,828	+0.06(+0.20%)
Nov 14, 2016		28.36	28.36	28.36	43	+0.36(+1.29%)
Nov 11, 2016	27.71	28.04	27.71	28.00	909	+0.26(+0.93%)
Nov 10, 2016	27.69	27.74	27.67	27.74	927	+0.37(+1.37%)
Nov 09, 2016	27.37	27.37	27.37	27.37	517	+0.70(+2.61%)
Nov 08, 2016	26.66	26.67	26.66	26.67	675	+0.00(+0.01%)
Nov 07, 2016	26.67	26.67	26.67	26.67	305	+0.48(+1.85%)
Nov 04, 2016	25.88	26.41	25.88	26.19	4,158	-0.14(-0.55%)
Nov 03, 2016	26.33	26.33	26.33	26.33	235	-0.60(-2.21%)
Nov 01, 2016		26.93	26.93	26.93	36	-0.14(-0.50%)
Oct 31, 2016	27.00	27.06	27.00	27.06	1,143	+0.06(+0.21%)
Oct 28, 2016	27.01	27.07	27.01	27.01	1,448	-0.08(-0.31%)
Oct 27, 2016	27.21	27.21	27.03	27.09	847	-0.26(-0.95%)
Oct 26, 2016	27.74	27.74	27.35	27.35	2,344	-0.24(-0.87%)
Oct 25, 2016	27.55	27.59	27.55	27.59	618	-0.06(-0.21%)
Oct 21, 2016	27.91	27.65	27.65	27.65	37	-0.16(-0.59%)
Oct 20, 2016	27.81	27.81	27.81	27.81	171	-0.16(-0.56%)
Oct 19, 2016	27.96	27.97	27.96	27.97	570	+0.06(+0.21%)
Oct 18, 2016	27.84	27.91	27.84	27.91	804	+0.12(+0.42%)
Oct 17, 2016	27.79	27.79	27.79	27.79	107	-0.08(-0.30%)
Oct 13, 2016	27.88	27.88	27.88	27.88	50	-0.12(-0.43%)
Oct 12, 2016	28.00	28.00	28.00	28.00	347	+0.11(+0.39%)
Oct 11, 2016	28.27	28.27	27.89	27.89	3,152	-0.77(-2.69%)
Oct 10, 2016	28.66	28.66	28.66	28.66	327	-0.01(-0.03%)
Oct 07, 2016	28.67	28.67	28.67	28.67	1,061	+0.29(+1.02%)
Oct 06, 2016	28.24	28.41	28.24	28.38	1,070	-0.03(-0.10%)
Oct 05, 2016	28.71	28.84	28.40	28.41	3,324	+0.05(+0.17%)
Oct 04, 2016	28.48	28.48	28.36	28.36	1,183	-0.07(-0.24%)
Oct 03, 2016	28.48	28.48	28.33	28.43	4,974	-0.06(-0.21%)
Sep 30, 2016	28.45	28.56	28.41	28.49	1,421	+0.04(+0.14%)
Sep 29, 2016	28.45	28.45	28.45	28.45	10	+0.00(+0.00%)
Sep 28, 2016	28.63	28.63	28.31	28.45	1,335	+0.03(+0.10%)
Sep 27, 2016	28.42	28.42	28.38	28.42	1,601	+0.06(+0.20%)
Sep 26, 2016	28.63	28.63	28.36	28.36	328	-0.33(-1.14%)
Sep 23, 2016	28.80	28.80	28.69	28.69	1,097	-0.10(-0.33%)
Sep 22, 2016	28.63	28.78	28.63	28.78	404	+0.43(+1.51%)
Sep 21, 2016	28.35	28.38	28.04	28.35	3,074	+0.26(+0.92%)
Sep 20, 2016	28.13	28.13	28.09	28.09	1,131	-0.01(-0.02%)
Sep 19, 2016	28.22	28.22	28.10	28.10	1,137	+0.02(+0.08%)
Sep 16, 2016	27.81	28.08	27.81	28.08	2,887	-0.11(-0.38%)
Sep 15, 2016	28.19	28.19	28.19	28.19	958	+0.30(+1.07%)
Sep 14, 2016	27.83	27.90	27.83	27.89	1,944	+0.10(+0.35%)
Sep 13, 2016	27.77	27.79	27.77	27.79	387	-0.35(-1.25%)
Sep 12, 2016	27.76	28.14	27.76	28.14	681	-0.01(-0.05%)
Sep 09, 2016	28.23	28.23	28.16	28.16	485	-0.44(-1.55%)
Sep 08, 2016	28.63	28.63	28.60	28.60	737	-0.11(-0.37%)
Sep 07, 2016	28.61	28.71	28.56	28.71	2,269	+0.22(+0.76%)
Sep 06, 2016	28.54	28.54	28.49	28.49	437	-0.09(-0.32%)
Sep 02, 2016	28.67	28.58	28.58	28.58	2,287	+0.42(+1.49%)
Aug 31, 2016	28.17	28.16	28.16	28.16	126	-0.22(-0.78%)
Aug 30, 2016	28.43	28.43	28.30	28.38	1,204	-0.02(-0.07%)
Aug 29, 2016	28.41	28.42	28.40	28.40	519	+0.14(+0.49%)
Aug 25, 2016	28.39	28.26	28.26	28.26	1,663	-0.14(-0.51%)
Aug 24, 2016	28.58	28.58	28.40	28.41	2,832	+0.21(+0.75%)
Aug 22, 2016	28.20	28.20	28.20	28.20	20	-0.01(-0.03%)
Aug 19, 2016	28.20	28.21	28.20	28.21	405	+0.04(+0.14%)
Aug 18, 2016	28.09	28.20	28.09	28.17	2,361	+0.13(+0.48%)
Aug 17, 2016	28.03	28.03	28.03	28.03	958	-0.22(-0.78%)
Aug 16, 2016	28.17	28.25	28.17	28.25	1,002	+0.11(+0.38%)
Aug 12, 2016	28.26	28.15	28.15	28.15	35	-0.12(-0.41%)
Aug 11, 2016	28.28	28.28	28.26	28.26	15,333	+0.11(+0.38%)
Aug 10, 2016	28.27	28.27	28.16	28.16	977	-0.10(-0.36%)
Aug 09, 2016	28.26	28.26	28.26	28.26	486	+0.06(+0.20%)
Aug 08, 2016	28.20	28.20	28.20	28.20	228	-0.04(-0.14%)
Aug 05, 2016	28.16	28.24	28.16	28.24	2,163	+0.35(+1.24%)
Aug 04, 2016	27.94	27.94	27.90	27.90	868	+0.42(+1.53%)
Aug 03, 2016	27.48	27.48	27.48	27.48	158	-0.27(-0.96%)
Aug 02, 2016	28.16	28.16	27.74	27.74	1,105	-0.39(-1.40%)

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.