Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2017		43.56	43.56	43.56	0	+0.06(+0.14%)
Jul 31, 2017	43.73	43.73	43.44	43.50	282,928	-0.12(-0.28%)
Jul 28, 2017	43.57	43.63	43.47	43.62	282,902	-0.07(-0.16%)
Jul 27, 2017	43.96	43.96	43.34	43.69	258,365	-0.12(-0.28%)
Jul 26, 2017	43.82	43.87	43.75	43.81	223,100	+0.04(+0.10%)
Jul 25, 2017	43.85	43.88	43.72	43.77	286,664	+0.01(+0.02%)
Jul 24, 2017	43.74	43.79	43.63	43.76	237,429	+0.03(+0.06%)
Jul 21, 2017	43.66	43.74	43.62	43.73	155,142	-0.01(-0.02%)
Jul 20, 2017	43.83	43.91	43.61	43.74	178,910	-0.02(-0.04%)
Jul 19, 2017	43.59	43.76	43.58	43.76	200,379	+0.26(+0.59%)
Jul 18, 2017	43.29	43.51	43.24	43.51	214,427	+0.11(+0.26%)
Jul 17, 2017	43.36	43.44	43.31	43.39	3,804,756	+0.02(+0.04%)
Jul 14, 2017	43.14	43.42	43.14	43.37	249,748	+0.28(+0.65%)
Jul 13, 2017	43.08	43.14	42.99	43.09	175,172	+0.04(+0.10%)
Jul 12, 2017	42.88	43.08	42.86	43.05	207,319	+0.39(+0.91%)
Jul 11, 2017	42.63	42.70	42.39	42.66	211,614	+0.01(+0.02%)
Jul 10, 2017	42.55	42.73	42.49	42.65	416,645	+0.14(+0.33%)
Jul 07, 2017	42.27	42.59	42.26	42.51	266,286	+0.33(+0.77%)
Jul 06, 2017	42.40	42.41	42.12	42.19	322,141	-0.37(-0.87%)
Jul 05, 2017	42.46	42.61	42.33	42.56	235,454	+0.24(+0.56%)
Jul 03, 2017	42.66	42.68	42.32	42.32	151,642	-0.11(-0.27%)
Jun 30, 2017	42.56	42.60	42.41	42.43	358,487	+0.08(+0.19%)
Jun 29, 2017	42.83	42.83	42.06	42.35	220,790	-0.55(-1.27%)
Jun 28, 2017	42.71	42.93	42.54	42.90	194,220	+0.39(+0.91%)
Jun 27, 2017	42.91	42.93	42.50	42.51	290,685	-0.31(-0.72%)
Jun 26, 2017	43.02	43.09	42.79	42.82	2,808,718	-0.05(-0.12%)
Jun 23, 2017	42.77	42.96	42.69	42.87	220,682	+0.11(+0.27%)
Jun 22, 2017	42.79	42.90	42.69	42.76	276,067	-0.02(-0.04%)
Jun 21, 2017	42.73	42.81	42.65	42.78	171,543	+0.10(+0.25%)
Jun 20, 2017	42.93	42.93	42.65	42.67	239,757	-0.26(-0.61%)
Jun 19, 2017	42.69	42.95	42.69	42.93	230,537	+0.41(+0.97%)
Jun 16, 2017	42.56	42.56	42.32	42.52	718,773	+0.04(+0.08%)
Jun 15, 2017	42.28	42.51	42.15	42.49	2,343,882	-0.08(-0.18%)
Jun 14, 2017	42.74	42.74	42.36	42.57	213,445	-0.03(-0.06%)
Jun 13, 2017	42.46	42.64	42.45	42.59	238,367	+0.26(+0.62%)
Jun 12, 2017	42.33	42.37	42.01	42.33	576,701	-0.16(-0.37%)
Jun 09, 2017	42.93	43.02	42.17	42.49	259,677	-0.36(-0.84%)
Jun 08, 2017	42.94	42.94	42.73	42.85	234,184	-0.04(-0.10%)
Jun 07, 2017	42.91	42.93	42.71	42.89	389,758	+0.08(+0.18%)
Jun 06, 2017	42.86	42.95	42.79	42.81	195,855	-0.13(-0.31%)
Jun 05, 2017	42.96	43.00	42.90	42.94	224,647	-0.03(-0.06%)
Jun 02, 2017	42.79	43.00	42.71	42.97	220,061	+0.31(+0.72%)
Jun 01, 2017	42.53	42.67	42.43	42.66	510,485	+0.24(+0.58%)
May 31, 2017	42.49	42.49	42.24	42.42	203,034	+0.02(+0.04%)
May 30, 2017	42.36	42.43	42.32	42.40	206,572	+0.00(+0.00%)
May 26, 2017	42.39	42.42	42.32	42.40	201,518	+0.01(+0.02%)
May 25, 2017	42.19	42.44	42.16	42.39	275,294	+0.32(+0.77%)
May 24, 2017	41.99	42.11	41.95	42.07	177,338	+0.15(+0.35%)
May 23, 2017	42.00	42.00	41.88	41.92	232,994	+0.04(+0.10%)
May 22, 2017	41.75	41.91	41.73	41.88	192,117	+0.27(+0.65%)
May 19, 2017	41.50	41.75	41.47	41.61	258,247	+0.23(+0.55%)
May 18, 2017	41.15	41.52	41.09	41.38	226,470	+0.24(+0.57%)
May 17, 2017	41.61	41.66	41.13	41.14	324,086	-0.78(-1.86%)
May 16, 2017	41.96	41.96	41.80	41.92	216,962	+0.03(+0.06%)
May 15, 2017	41.75	41.90	41.75	41.89	338,854	+0.22(+0.52%)
May 12, 2017	41.70	41.73	41.63	41.68	417,662	-0.03(-0.08%)
May 11, 2017	41.67	41.72	41.46	41.71	196,699	-0.06(-0.15%)
May 10, 2017	41.70	41.77	41.63	41.77	195,585	+0.07(+0.17%)
May 09, 2017	41.75	41.79	41.63	41.70	234,270	+0.03(+0.06%)
May 08, 2017	41.70	41.70	41.56	41.68	358,935	+0.03(+0.08%)
May 05, 2017	41.57	41.65	41.47	41.64	348,346	+0.15(+0.36%)
May 04, 2017	41.48	41.49	41.31	41.49	289,780	+0.07(+0.17%)
May 03, 2017	41.47	41.47	41.29	41.42	287,588	-0.11(-0.27%)
May 02, 2017	41.56	41.57	41.45	41.54	1,085,880	+0.04(+0.11%)
May 01, 2017	41.44	41.56	41.36	41.49	226,635	+0.16(+0.38%)
Apr 28, 2017	41.47	41.47	41.28	41.33	359,957	-0.03(-0.06%)
Apr 27, 2017	41.29	41.40	41.26	41.36	237,681	+0.12(+0.30%)
Apr 26, 2017	41.29	41.37	41.22	41.24	6,308,668	-0.03(-0.06%)
Apr 25, 2017	41.15	41.33	41.09	41.26	361,657	+0.27(+0.66%)
Apr 24, 2017	41.00	41.03	40.91	40.99	287,676	+0.40(+0.99%)
Apr 21, 2017	40.65	40.65	40.49	40.59	303,334	-0.04(-0.11%)
Apr 20, 2017	40.47	40.71	40.37	40.63	245,356	+0.30(+0.74%)
Apr 19, 2017	40.46	40.53	40.28	40.34	317,260	+0.00(+0.00%)
Apr 18, 2017	40.29	40.42	40.21	40.34	323,726	-0.06(-0.15%)
Apr 17, 2017	40.15	40.40	40.08	40.40	1,990,645	+0.32(+0.81%)
Apr 13, 2017	40.22	40.35	40.04	40.08	221,580	-0.18(-0.46%)
Apr 12, 2017	40.41	40.41	40.21	40.26	195,069	-0.17(-0.43%)
Apr 11, 2017	40.42	40.46	40.15	40.43	222,744	-0.05(-0.13%)
Apr 10, 2017	40.50	40.63	40.39	40.49	202,725	+0.03(+0.07%)
Apr 07, 2017	40.45	40.58	40.36	40.46	748,705	-0.01(-0.02%)
Apr 06, 2017	40.44	40.56	40.35	40.47	3,025,253	+0.08(+0.19%)
Apr 05, 2017	40.63	40.83	40.38	40.39	233,948	-0.11(-0.28%)
Apr 04, 2017	40.45	40.51	40.39	40.50	165,009	+0.04(+0.09%)
Apr 03, 2017	40.58	40.62	40.29	40.47	252,005	-0.08(-0.19%)
Mar 31, 2017	40.54	40.66	40.49	40.55	212,009	-0.01(-0.02%)
Mar 30, 2017	40.53	40.63	40.48	40.56	205,850	+0.04(+0.09%)
Mar 29, 2017	40.41	40.54	40.32	40.52	246,571	+0.10(+0.26%)
Mar 28, 2017	40.09	40.49	40.08	40.42	261,350	+0.24(+0.61%)
Mar 27, 2017	39.91	40.22	39.81	40.17	339,256	-0.02(-0.04%)
Mar 24, 2017	40.30	40.37	40.07	40.19	251,688	-0.02(-0.04%)
Mar 23, 2017	40.24	40.40	40.13	40.20	271,565	-0.07(-0.17%)
Mar 22, 2017	40.15	40.30	40.01	40.27	251,433	+0.15(+0.37%)
Mar 21, 2017	40.76	40.78	40.10	40.13	242,198	-0.48(-1.18%)
Mar 20, 2017	40.65	40.70	40.52	40.60	251,698	-0.02(-0.04%)
Mar 17, 2017	40.70	40.75	40.60	40.62	417,005	+0.03(+0.09%)
Mar 16, 2017	40.72	40.72	40.53	40.59	319,570	-0.10(-0.24%)
Mar 15, 2017	40.41	40.75	40.35	40.68	1,577,518	+0.38(+0.95%)
Mar 14, 2017	40.38	40.38	40.20	40.30	214,338	-0.15(-0.37%)
Mar 13, 2017	40.42	40.46	40.35	40.45	315,165	+0.08(+0.19%)
Mar 10, 2017	40.43	40.44	40.22	40.37	330,996	+0.14(+0.35%)
Mar 09, 2017	40.25	40.30	40.06	40.23	5,910,376	+0.04(+0.11%)
Mar 08, 2017	40.27	40.35	40.17	40.19	211,333	-0.02(-0.04%)
Mar 07, 2017	40.28	40.37	40.20	40.20	260,797	-0.14(-0.35%)
Mar 06, 2017	40.29	40.39	40.20	40.34	352,297	-0.10(-0.24%)
Mar 03, 2017	40.36	40.44	40.26	40.44	457,814	+0.06(+0.15%)
Mar 02, 2017	40.61	40.61	40.34	40.38	369,256	-0.23(-0.56%)
Mar 01, 2017	40.39	40.68	40.34	40.61	275,309	+0.51(+1.27%)
Feb 28, 2017	40.20	40.20	40.04	40.10	235,309	-0.13(-0.33%)
Feb 27, 2017	40.15	40.23	40.06	40.23	207,901	+0.12(+0.30%)
Feb 24, 2017	39.90	40.13	39.87	40.11	243,402	+0.07(+0.17%)
Feb 23, 2017	40.17	40.18	39.88	40.04	357,250	-0.03(-0.09%)
Feb 22, 2017	40.04	40.08	39.98	40.07	230,839	-0.01(-0.02%)
Feb 21, 2017	40.00	40.11	39.95	40.08	252,916	+0.23(+0.57%)
Feb 17, 2017		39.86	39.86	39.86	0	+0.03(+0.09%)
Feb 16, 2017	39.86	39.86	39.66	39.82	399,385	+0.02(+0.05%)
Feb 15, 2017	39.59	39.85	39.59	39.80	235,568	+0.18(+0.45%)
Feb 14, 2017	39.49	39.62	39.37	39.62	181,123	+0.17(+0.42%)
Feb 13, 2017	39.38	39.53	39.36	39.45	376,390	+0.15(+0.38%)
Feb 10, 2017	39.24	39.34	39.21	39.31	230,721	+0.15(+0.38%)
Feb 09, 2017	39.02	39.20	38.91	39.16	446,552	+0.20(+0.51%)
Feb 08, 2017	38.83	38.97	38.80	38.96	202,961	+0.09(+0.22%)
Feb 07, 2017	38.91	38.97	38.83	38.87	349,489	+0.03(+0.09%)
Feb 06, 2017	38.82	38.84	38.74	38.84	165,211	-0.03(-0.09%)
Feb 03, 2017	38.79	38.88	38.73	38.87	192,731	+0.22(+0.56%)
Feb 02, 2017	38.57	38.71	38.50	38.65	209,709	+0.03(+0.07%)
Feb 01, 2017	38.71	38.73	38.48	38.63	209,553	+0.09(+0.23%)
Jan 31, 2017	38.50	38.54	38.36	38.54	352,500	-0.07(-0.18%)
Jan 30, 2017	38.71	38.71	38.38	38.61	984,834	-0.19(-0.49%)
Jan 27, 2017	38.82	38.88	38.77	38.80	601,866	-0.01(-0.02%)
Jan 26, 2017	38.83	38.90	38.77	38.81	206,679	+0.00(+0.00%)
Jan 25, 2017	38.67	38.84	38.67	38.81	387,442	+0.26(+0.68%)
Jan 24, 2017	38.36	38.60	38.19	38.55	327,660	+0.24(+0.64%)
Jan 23, 2017	38.31	38.36	38.12	38.30	991,562	-0.03(-0.07%)
Jan 20, 2017	38.38	38.46	38.24	38.33	457,762	+0.07(+0.18%)
Jan 19, 2017	38.44	38.48	38.18	38.26	480,780	-0.14(-0.36%)
Jan 18, 2017	38.37	38.41	38.27	38.40	262,987	+0.10(+0.25%)
Jan 17, 2017	38.31	38.37	38.22	38.30	1,948,070	-0.10(-0.25%)
Jan 13, 2017		38.40	38.40	38.40	0	+0.13(+0.34%)
Jan 12, 2017	38.23	38.30	37.97	38.27	452,835	-0.08(-0.20%)
Jan 11, 2017	38.33	38.38	38.10	38.35	432,657	+0.03(+0.09%)
Jan 10, 2017	38.30	38.43	38.20	38.31	224,090	+0.03(+0.09%)
Jan 09, 2017	38.31	38.34	38.20	38.28	1,135,566	+0.03(+0.07%)
Jan 06, 2017	38.12	38.36	38.02	38.25	836,600	+0.20(+0.53%)
Jan 05, 2017	38.01	38.10	37.91	38.05	456,209	+0.04(+0.11%)
Jan 04, 2017	37.82	38.05	37.82	38.01	266,167	+0.27(+0.72%)
Jan 03, 2017	37.70	37.82	37.51	37.74	1,239,285	+0.32(+0.86%)
Dec 30, 2016		37.42	37.42	37.42	0	-0.27(-0.72%)
Dec 29, 2016	37.69	37.78	37.60	37.69	597,086	+0.03(+0.09%)
Dec 28, 2016	38.05	38.05	37.62	37.65	505,344	-0.30(-0.78%)
Dec 27, 2016	37.92	38.10	37.88	37.95	845,102	+0.11(+0.30%)
Dec 23, 2016		37.83	37.83	37.83	0	+0.09(+0.23%)
Dec 22, 2016	37.90	37.90	37.65	37.75	550,089	-0.15(-0.40%)
Dec 21, 2016	38.01	38.03	37.90	37.90	691,574	-0.10(-0.27%)
Dec 20, 2016	37.99	38.03	37.92	38.00	561,917	+0.15(+0.39%)
Dec 19, 2016	37.92	38.00	37.79	37.86	908,312	+0.10(+0.28%)
Dec 16, 2016	37.92	37.94	37.70	37.75	698,383	-0.08(-0.21%)
Dec 15, 2016	37.79	38.01	37.71	37.83	1,522,281	+0.14(+0.37%)
Dec 14, 2016	37.94	38.01	37.64	37.69	554,355	-0.24(-0.64%)
Dec 13, 2016	37.81	38.06	37.80	37.93	1,129,107	+0.26(+0.69%)
Dec 12, 2016	37.78	37.78	37.54	37.67	788,924	-0.13(-0.34%)
Dec 09, 2016	37.71	37.83	37.66	37.80	585,637	+0.23(+0.60%)
Dec 08, 2016	37.53	37.66	37.44	37.58	594,368	+0.09(+0.23%)
Dec 07, 2016	37.00	37.53	36.90	37.49	549,698	+0.42(+1.12%)
Dec 06, 2016	37.00	37.08	36.87	37.07	527,895	+0.15(+0.40%)
Dec 05, 2016	36.85	37.00	36.75	36.93	843,696	+0.28(+0.76%)
Dec 02, 2016	36.62	36.77	36.58	36.65	737,872	+0.03(+0.09%)
Dec 01, 2016	37.00	37.05	36.52	36.61	597,728	-0.33(-0.89%)
Nov 30, 2016	37.40	37.40	36.94	36.94	713,216	-0.39(-1.05%)
Nov 29, 2016	37.27	37.44	37.20	37.33	786,405	+0.15(+0.40%)
Nov 28, 2016	37.39	37.40	37.18	37.19	431,264	-0.22(-0.58%)
Nov 25, 2016	37.37	37.40	37.27	37.40	140,311	+0.15(+0.40%)
Nov 23, 2016		37.26	37.26	37.26	0	-0.02(-0.05%)
Nov 22, 2016	37.26	37.32	37.12	37.27	302,022	+0.13(+0.35%)
Nov 21, 2016	37.01	37.17	36.92	37.14	475,838	+0.26(+0.71%)
Nov 18, 2016	37.06	37.06	36.84	36.88	385,040	-0.10(-0.28%)
Nov 17, 2016	36.74	36.99	36.74	36.99	290,354	+0.26(+0.71%)
Nov 16, 2016	36.59	36.75	36.48	36.73	351,088	+0.10(+0.26%)
Nov 15, 2016	36.51	36.66	36.40	36.63	322,458	+0.26(+0.72%)
Nov 14, 2016	36.60	36.60	36.23	36.37	229,753	-0.10(-0.29%)
Nov 11, 2016	36.39	36.56	36.25	36.47	227,298	+0.06(+0.17%)
Nov 10, 2016	36.67	36.84	36.15	36.41	416,606	-0.13(-0.36%)
Nov 09, 2016	35.90	36.62	35.86	36.54	240,645	+0.36(+0.98%)
Nov 08, 2016	36.06	36.35	35.90	36.19	208,267	+0.12(+0.34%)
Nov 07, 2016	35.80	36.07	35.72	36.07	232,410	+0.80(+2.27%)
Nov 04, 2016	35.35	35.51	35.23	35.27	380,109	+0.00(+0.00%)
Nov 03, 2016	35.55	35.55	35.22	35.27	349,868	-0.25(-0.71%)
Nov 02, 2016	35.69	35.80	35.43	35.52	124,043	-0.21(-0.58%)
Nov 01, 2016	36.04	36.24	35.49	35.73	215,269	-0.29(-0.80%)
Oct 31, 2016	36.14	36.14	35.97	36.01	193,089	-0.01(-0.02%)
Oct 28, 2016	36.10	36.27	35.92	36.02	324,840	-0.15(-0.41%)
Oct 27, 2016	36.49	36.49	36.11	36.17	190,454	-0.18(-0.50%)
Oct 26, 2016	36.40	36.50	36.27	36.35	99,096	-0.18(-0.50%)
Oct 25, 2016	36.73	36.73	36.50	36.54	170,423	-0.21(-0.57%)
Oct 24, 2016	36.73	36.80	36.68	36.74	90,273	+0.23(+0.62%)
Oct 21, 2016	36.36	36.54	36.32	36.52	228,671	+0.10(+0.29%)
Oct 20, 2016	36.43	36.48	36.27	36.41	136,831	-0.06(-0.17%)
Oct 19, 2016	36.47	36.52	36.35	36.47	109,431	+0.06(+0.17%)
Oct 18, 2016	36.47	36.51	36.35	36.41	122,260	+0.30(+0.84%)
Oct 17, 2016	36.29	36.29	36.11	36.11	1,725,235	-0.17(-0.48%)
Oct 14, 2016	36.53	36.56	36.27	36.28	109,122	+0.02(+0.05%)
Oct 13, 2016	36.21	36.40	36.00	36.27	110,326	-0.13(-0.36%)
Oct 12, 2016	36.40	36.50	36.26	36.40	89,382	+0.03(+0.10%)
Oct 11, 2016	36.73	36.74	36.23	36.36	187,036	-0.47(-1.27%)
Oct 10, 2016	36.83	36.93	36.80	36.83	64,732	+0.18(+0.50%)
Oct 07, 2016	36.88	36.88	36.49	36.65	116,014	-0.17(-0.47%)
Oct 06, 2016	36.71	36.91	36.65	36.82	309,750	+0.01(+0.02%)
Oct 05, 2016	36.85	36.91	36.79	36.81	52,699	+0.07(+0.19%)
Oct 04, 2016	36.94	36.97	36.61	36.74	119,460	-0.10(-0.28%)

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.