Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.71	34.91	34.68	34.91	1,374	+0.20(+0.57%)
Sep 28, 2017	34.64	34.73	34.64	34.71	2,757	+0.12(+0.34%)
Sep 27, 2017	34.38	34.66	34.38	34.59	3,307	+0.35(+1.03%)
Sep 26, 2017	34.25	34.25	34.19	34.24	1,289	+0.12(+0.36%)
Sep 25, 2017	34.82	34.82	34.05	34.11	1,658	-0.05(-0.15%)
Sep 22, 2017	34.16	34.16	34.16	34.16	163	+0.05(+0.16%)
Sep 21, 2017	34.62	34.62	33.93	34.11	1,200	-0.08(-0.23%)
Sep 20, 2017	34.14	34.19	34.14	34.19	354	+0.22(+0.66%)
Sep 19, 2017	33.96	33.96	33.96	33.96	286	-0.04(-0.12%)
Sep 18, 2017	34.04	34.04	33.87	34.00	3,572	-0.10(-0.29%)
Sep 15, 2017	34.02	34.13	34.02	34.10	2,341	+0.13(+0.37%)
Sep 14, 2017	33.58	33.97	33.58	33.97	1,513	+0.23(+0.67%)
Sep 13, 2017	33.88	33.88	33.75	33.75	878	-0.15(-0.43%)
Sep 12, 2017	33.78	33.90	33.78	33.90	1,639	+0.25(+0.75%)
Sep 11, 2017	34.07	34.07	33.64	33.64	1,622	+0.25(+0.76%)
Sep 08, 2017	33.95	33.95	33.31	33.39	4,240	+0.14(+0.41%)
Sep 07, 2017	33.46	33.46	33.25	33.25	2,676	+0.09(+0.26%)
Sep 06, 2017	33.42	33.42	33.16	33.16	1,804	-0.20(-0.61%)
Sep 05, 2017	34.24	34.24	33.36	33.37	7,446	-0.44(-1.30%)
Sep 01, 2017	33.72	33.81	33.72	33.81	1,458	+0.19(+0.55%)
Aug 31, 2017	33.44	33.62	33.44	33.62	3,109	+0.38(+1.14%)
Aug 30, 2017	33.10	33.29	32.97	33.24	4,244	+0.40(+1.22%)
Aug 29, 2017	32.85	32.87	32.83	32.84	1,562	-0.04(-0.13%)
Aug 28, 2017	32.92	32.92	32.88	32.88	1,027	-0.03(-0.08%)
Aug 25, 2017	32.89	32.99	32.89	32.91	2,996	-0.13(-0.38%)
Aug 24, 2017	32.93	33.04	32.93	33.04	387	+0.07(+0.21%)
Aug 23, 2017	32.97	32.97	32.97	32.97	230	-0.29(-0.88%)
Aug 22, 2017	33.13	33.26	33.07	33.26	2,146	+0.46(+1.40%)
Aug 18, 2017		32.80	32.80	32.80	1	-0.73(-2.18%)
Aug 17, 2017	33.56	33.56	33.53	33.53	307	-0.02(-0.06%)
Aug 16, 2017	34.15	34.15	33.55	33.55	639	+0.10(+0.29%)
Aug 15, 2017	34.04	34.04	33.42	33.46	2,345	-0.14(-0.42%)
Aug 14, 2017	33.54	33.61	33.54	33.60	5,053	+0.46(+1.40%)
Aug 11, 2017	33.14	33.14	33.14	33.14	225	-0.03(-0.09%)
Aug 10, 2017	33.22	33.30	33.16	33.16	1,807	-0.91(-2.66%)
Aug 08, 2017		34.07	34.07	34.07	86	-0.02(-0.06%)
Aug 07, 2017	34.04	34.13	34.04	34.09	3,371	+0.29(+0.87%)
Aug 04, 2017	33.93	33.93	33.79	33.80	2,990	+0.18(+0.54%)
Aug 03, 2017	33.60	33.62	33.60	33.62	811	+0.00(+0.01%)
Aug 02, 2017	33.81	33.81	33.51	33.62	1,975	-0.20(-0.58%)
Aug 01, 2017	34.01	34.01	33.79	33.81	2,499	+0.06(+0.19%)
Jul 31, 2017	33.85	33.85	33.68	33.75	3,684	+0.01(+0.02%)
Jul 28, 2017	33.65	33.78	33.63	33.74	2,515	+0.05(+0.16%)
Jul 27, 2017	34.00	34.00	33.69	33.69	466	-0.28(-0.83%)
Jul 26, 2017	34.00	34.10	33.97	33.97	1,501	-0.17(-0.49%)
Jul 25, 2017	34.12	34.17	34.12	34.14	1,324	+0.27(+0.81%)
Jul 24, 2017		33.83	33.83	33.87	102	+0.03(+0.10%)
Jul 21, 2017	33.85	33.86	33.45	33.83	6,628	-0.20(-0.59%)
Jul 20, 2017	34.11	34.14	34.08	34.03	1,335	-0.29(-0.85%)
Jul 19, 2017	34.13	34.35	34.05	34.32	1,341	+0.71(+2.12%)
Jul 18, 2017	35.84	35.84	33.56	33.61	17,253	-2.97(-8.11%)
Jul 17, 2017	37.04	37.04	34.85	36.58	2,705	-0.39(-1.06%)
Jul 14, 2017	33.89	37.31	33.89	36.97	5,268	+2.87(+8.42%)
Jul 13, 2017	33.18	34.26	33.18	34.10	1,849	-0.10(-0.31%)
Jul 12, 2017	33.82	34.20	33.56	34.20	2,871	+0.74(+2.20%)
Jul 10, 2017		33.47	33.47	33.47	7	-0.04(-0.12%)
Jul 07, 2017	33.42	33.53	33.39	33.51	1,733	+0.36(+1.09%)
Jul 06, 2017	33.28	33.38	33.14	33.14	3,911	-0.44(-1.31%)
Jul 05, 2017	33.46	33.58	33.46	33.58	2,996	+0.08(+0.23%)
Jul 03, 2017	33.52	33.52	33.47	33.51	2,507	+0.11(+0.33%)
Jun 29, 2017		33.39	33.39	33.39	11	-0.20(-0.58%)
Jun 28, 2017	33.69	33.69	33.57	33.59	2,839	+0.22(+0.66%)
Jun 27, 2017	33.66	33.66	33.37	33.37	5,338	-0.01(-0.02%)
Jun 26, 2017	33.29	33.70	33.29	33.38	622	-0.18(-0.53%)
Jun 23, 2017	33.12	33.66	33.12	33.55	1,193	+0.49(+1.48%)
Jun 22, 2017	33.39	33.45	33.06	33.06	3,551	-0.18(-0.53%)
Jun 21, 2017	33.42	33.42	33.24	33.24	879	-0.06(-0.18%)
Jun 20, 2017	33.66	33.66	33.30	33.30	3,517	-0.40(-1.18%)
Jun 19, 2017	33.53	33.70	33.49	33.70	3,944	+0.46(+1.38%)
Jun 16, 2017	32.96	33.24	32.96	33.24	753	+0.14(+0.41%)
Jun 15, 2017	32.91	33.14	32.91	33.10	998	+0.03(+0.09%)
Jun 14, 2017	34.08	34.08	33.07	33.07	1,255	-0.36(-1.07%)
Jun 13, 2017	33.55	33.55	33.26	33.43	4,215	+0.28(+0.85%)
Jun 12, 2017	33.48	33.48	32.97	33.15	4,263	-0.02(-0.06%)
Jun 09, 2017	33.64	33.64	33.17	33.17	1,230	-0.03(-0.09%)
Jun 07, 2017		33.20	33.20	33.20	62	+0.00(+0.00%)
Jun 06, 2017	34.83	34.83	33.20	33.20	30,210	-0.05(-0.15%)
Jun 05, 2017	33.69	33.69	33.25	33.25	1,407	-0.10(-0.29%)
Jun 02, 2017	33.39	33.54	33.32	33.35	4,402	+0.27(+0.81%)
Jun 01, 2017	32.43	33.10	32.43	33.08	1,430	+0.49(+1.51%)
May 31, 2017	32.69	32.71	32.40	32.59	3,127	-0.03(-0.09%)
May 30, 2017	32.58	32.61	32.58	32.61	602	-0.29(-0.89%)
May 26, 2017	32.91	32.91	32.91	32.91	376	+0.17(+0.51%)
May 25, 2017	33.33	33.33	32.67	32.74	6,798	-0.03(-0.09%)
May 24, 2017	32.70	32.77	32.61	32.77	4,361	+0.08(+0.24%)
May 23, 2017	32.61	32.72	32.52	32.69	11,804	+0.20(+0.60%)
May 22, 2017	32.85	32.85	32.46	32.50	3,564	+0.04(+0.11%)
May 19, 2017	32.42	32.46	32.42	32.46	1,227	+0.38(+1.19%)
May 18, 2017	32.18	32.18	31.99	32.08	1,754	-0.09(-0.27%)
May 17, 2017	32.18	32.27	32.10	32.16	5,702	-0.40(-1.23%)
May 16, 2017	32.60	32.63	32.57	32.57	933	-0.21(-0.63%)
May 15, 2017	32.29	32.83	32.29	32.77	3,662	+0.15(+0.46%)
May 12, 2017	32.48	32.62	32.47	32.62	2,179	-0.09(-0.27%)
May 11, 2017	33.13	33.13	32.46	32.71	4,916	+0.18(+0.57%)
May 10, 2017	32.58	32.58	32.50	32.53	3,547	+0.18(+0.55%)
May 09, 2017	33.02	33.02	32.35	32.35	6,694	-0.15(-0.46%)
May 08, 2017	32.50	32.50	32.50	32.50	252	-0.05(-0.15%)
May 05, 2017	32.46	32.60	32.40	32.55	2,337	+0.06(+0.18%)
May 04, 2017	32.49	32.49	32.49	32.49	1,035	+0.08(+0.25%)
May 03, 2017	32.51	32.51	32.41	32.41	2,026	-0.12(-0.37%)
May 02, 2017	32.71	32.71	32.53	32.53	9,914	+0.19(+0.60%)
Apr 28, 2017		32.33	32.33	32.33	82	-0.33(-1.00%)
Apr 27, 2017	33.00	33.00	32.40	32.66	9,983	+0.22(+0.68%)
Apr 26, 2017	32.03	32.63	32.03	32.44	5,652	-0.09(-0.26%)
Apr 25, 2017	32.42	32.87	32.31	32.52	12,073	+0.34(+1.07%)
Apr 24, 2017	32.34	32.35	32.18	32.18	1,109	+0.14(+0.44%)
Apr 21, 2017	31.87	32.04	31.87	32.04	21,052	+0.02(+0.06%)
Apr 20, 2017	31.84	32.02	31.84	32.02	1,680	+0.40(+1.26%)
Apr 19, 2017	31.48	31.69	31.48	31.62	2,641	+0.19(+0.60%)
Apr 18, 2017	31.35	31.43	31.24	31.43	3,254	+0.16(+0.51%)
Apr 17, 2017	31.33	31.34	31.27	31.27	5,702	+0.26(+0.85%)
Apr 13, 2017	31.38	31.96	31.01	31.01	6,542	-0.37(-1.18%)
Apr 12, 2017	31.81	31.81	31.27	31.38	4,141	-0.13(-0.41%)
Apr 10, 2017		31.51	31.51	31.51	135	-0.07(-0.24%)
Apr 07, 2017	31.43	31.81	31.43	31.58	4,117	+0.15(+0.49%)
Apr 06, 2017	31.43	31.43	31.25	31.43	3,272	-0.00(-0.01%)
Apr 05, 2017	31.56	31.56	31.43	31.43	918	-0.00(-0.01%)
Apr 04, 2017	31.73	31.73	31.41	31.43	3,252	-0.37(-1.16%)
Apr 03, 2017	31.81	31.81	31.81	31.81	187	+0.00(+0.00%)
Mar 31, 2017	31.95	31.98	31.81	31.81	4,480	+0.09(+0.28%)
Mar 30, 2017	31.77	31.77	31.72	31.72	2,433	-0.01(-0.03%)
Mar 29, 2017	31.76	31.80	31.71	31.72	986	+0.30(+0.96%)
Mar 28, 2017	31.48	31.48	31.42	31.42	1,021	+0.09(+0.28%)
Mar 27, 2017	31.34	31.34	31.34	31.34	1,283	+0.13(+0.41%)
Mar 24, 2017	31.21	31.21	31.21	31.21	422	-0.00(-0.01%)
Mar 23, 2017	31.21	31.21	31.21	31.21	1,031	+0.12(+0.38%)
Mar 22, 2017	31.11	31.11	31.01	31.09	1,272	+0.01(+0.03%)
Mar 21, 2017	31.23	31.23	31.08	31.08	621	-0.58(-1.85%)
Mar 20, 2017	31.73	31.79	31.61	31.67	1,895	-0.06(-0.18%)
Mar 17, 2017	31.67	31.75	31.67	31.73	665	-0.05(-0.15%)
Mar 16, 2017	31.88	31.88	31.68	31.77	1,462	-0.04(-0.12%)
Mar 15, 2017	31.62	31.81	31.60	31.81	1,852	+0.50(+1.59%)
Mar 14, 2017	31.38	31.38	31.17	31.32	855	-0.25(-0.80%)
Mar 13, 2017	31.56	31.57	31.56	31.57	256	+0.20(+0.65%)
Mar 10, 2017	31.45	31.45	31.37	31.37	806	-0.05(-0.15%)
Mar 09, 2017	31.23	31.41	31.23	31.41	621	-0.02(-0.06%)
Mar 08, 2017	31.48	31.48	31.37	31.43	2,335	-0.07(-0.22%)
Mar 07, 2017	31.52	31.52	31.45	31.50	956	+0.06(+0.18%)
Mar 06, 2017	31.51	31.51	31.43	31.44	1,861	-0.31(-0.98%)
Mar 03, 2017	31.69	31.76	31.69	31.75	1,114	-0.06(-0.18%)
Mar 02, 2017	32.20	32.20	31.76	31.81	3,415	-0.24(-0.76%)
Mar 01, 2017	31.94	32.06	31.88	32.06	1,804	+0.56(+1.77%)
Feb 28, 2017	31.64	31.64	31.48	31.50	3,692	-0.41(-1.29%)
Feb 27, 2017	32.32	32.32	31.80	31.91	2,043	+0.19(+0.61%)
Feb 24, 2017	31.63	31.72	31.62	31.72	334	+0.05(+0.15%)
Feb 23, 2017	31.81	31.81	31.53	31.67	6,972	-0.11(-0.33%)
Feb 22, 2017	32.17	32.17	31.74	31.77	2,556	-0.22(-0.67%)
Feb 21, 2017	31.94	31.99	31.85	31.99	4,618	+0.35(+1.09%)
Feb 17, 2017		31.64	31.64	31.64	0	+0.05(+0.17%)
Feb 16, 2017	31.68	31.68	31.46	31.59	2,094	-0.08(-0.26%)
Feb 15, 2017	31.58	31.67	31.58	31.67	1,396	+0.19(+0.60%)
Feb 14, 2017	31.57	31.57	31.36	31.48	2,808	+0.05(+0.15%)
Feb 13, 2017	31.63	31.63	31.37	31.43	5,885	+0.16(+0.50%)
Feb 09, 2017		31.28	31.28	31.28	106	+0.53(+1.73%)
Feb 07, 2017		30.75	30.75	30.75	3	-0.15(-0.49%)
Feb 06, 2017	31.13	31.13	30.79	30.90	12,138	-0.12(-0.38%)
Feb 03, 2017	30.92	31.01	30.92	31.01	871	+0.40(+1.32%)
Feb 02, 2017	30.70	30.76	30.61	30.61	3,825	-0.14(-0.46%)
Feb 01, 2017	30.88	30.88	30.70	30.75	3,700	-0.13(-0.43%)
Jan 31, 2017	30.61	30.92	30.61	30.88	2,202	+0.18(+0.60%)
Jan 30, 2017	30.69	30.77	30.68	30.70	3,289	-0.27(-0.88%)
Jan 27, 2017	30.96	30.97	30.91	30.97	10,175	-0.12(-0.38%)
Jan 26, 2017	31.41	31.41	31.09	31.09	2,466	-0.19(-0.62%)
Jan 25, 2017	31.27	31.34	31.18	31.29	14,765	+0.36(+1.17%)
Jan 24, 2017	31.15	31.31	30.93	30.93	910	+0.42(+1.36%)
Jan 23, 2017	30.47	30.71	30.45	30.51	4,136	-0.11(-0.37%)
Jan 20, 2017	30.49	30.73	30.49	30.62	2,359	+0.15(+0.50%)
Jan 19, 2017	30.47	30.47	30.47	30.47	375	-0.19(-0.63%)
Jan 18, 2017	30.68	30.69	30.61	30.66	3,785	+0.05(+0.18%)
Jan 17, 2017	30.88	30.88	30.60	30.61	3,591	-0.48(-1.55%)
Jan 13, 2017		31.09	31.09	31.09	0	+0.29(+0.93%)
Jan 12, 2017	30.69	30.80	30.69	30.80	3,422	-0.15(-0.49%)
Jan 11, 2017	31.14	31.16	30.80	30.96	5,051	+0.19(+0.60%)
Jan 09, 2017		30.77	30.77	30.77	51	-0.10(-0.32%)
Jan 06, 2017	30.89	30.89	30.87	30.87	1,078	-0.01(-0.03%)
Jan 05, 2017	31.01	31.02	30.75	30.88	5,325	-0.11(-0.35%)
Jan 04, 2017	30.86	30.98	30.86	30.98	1,114	+0.49(+1.60%)
Jan 03, 2017	30.50	30.50	30.50	30.50	157	+0.00(+0.00%)
Dec 30, 2016		30.50	30.50	30.50	0	-0.11(-0.35%)
Dec 29, 2016	30.65	30.65	30.52	30.60	1,706	+0.02(+0.06%)
Dec 28, 2016	30.69	30.69	30.58	30.58	318	-0.14(-0.46%)
Dec 23, 2016		30.73	30.73	30.73	0	+0.06(+0.19%)
Dec 22, 2016	30.76	30.76	30.63	30.67	3,916	-0.29(-0.93%)
Dec 21, 2016	30.85	31.00	30.85	30.95	1,072	-0.05(-0.17%)
Dec 20, 2016	31.03	31.03	31.01	31.01	1,064	+0.21(+0.69%)
Dec 19, 2016	31.34	31.34	30.79	30.79	2,488	+0.03(+0.10%)
Dec 16, 2016	30.95	30.95	30.76	30.76	7,743	-0.08(-0.27%)
Dec 15, 2016	30.91	31.03	30.85	30.85	3,160	+0.18(+0.59%)
Dec 14, 2016	30.81	30.87	30.67	30.67	1,543	-0.30(-0.97%)
Dec 13, 2016	30.98	31.00	30.92	30.97	4,585	+0.14(+0.46%)
Dec 12, 2016	30.92	30.92	30.80	30.83	2,182	-0.28(-0.89%)
Dec 09, 2016	31.16	31.16	31.10	31.10	257	-0.09(-0.28%)
Dec 08, 2016	31.12	31.20	30.92	31.19	3,315	+0.27(+0.88%)
Dec 07, 2016	31.14	31.14	30.52	30.92	3,017	+0.33(+1.08%)
Dec 06, 2016	30.51	30.59	30.48	30.59	2,109	+0.63(+2.11%)
Dec 02, 2016		29.96	29.96	29.96	1	+0.05(+0.16%)
Dec 01, 2016	30.06	30.06	29.89	29.91	2,275	-0.32(-1.06%)
Nov 30, 2016	30.31	30.36	30.21	30.23	7,369	-0.14(-0.45%)
Nov 29, 2016	31.06	31.06	30.36	30.36	5,290	+0.01(+0.04%)
Nov 28, 2016	30.90	30.90	30.35	30.35	5,278	-0.21(-0.67%)
Nov 25, 2016	30.53	30.57	30.51	30.56	5,691	+0.17(+0.56%)
Nov 23, 2016		30.39	30.39	30.39	0	+0.30(+1.00%)
Nov 22, 2016	30.13	30.19	30.08	30.09	3,252	+0.07(+0.22%)
Nov 21, 2016	30.01	30.07	29.96	30.02	2,242	+0.17(+0.57%)
Nov 18, 2016	29.88	29.90	29.83	29.85	1,469	-0.04(-0.12%)
Nov 17, 2016	29.69	29.92	29.69	29.89	27,730	+0.24(+0.82%)
Nov 16, 2016	29.58	29.65	29.58	29.65	5,538	+0.08(+0.28%)
Nov 15, 2016	30.11	30.11	29.45	29.56	1,090	+0.13(+0.44%)
Nov 14, 2016	29.35	29.43	29.35	29.43	2,355	+0.21(+0.73%)
Nov 11, 2016	29.22	29.22	29.22	29.22	102	+0.42(+1.47%)
Nov 10, 2016	28.86	28.86	28.71	28.80	11,099	+0.26(+0.90%)
Nov 09, 2016		28.62	28.14	28.54	1,407	+0.40(+1.42%)
Nov 08, 2016	28.01	28.14	28.01	28.14	1,952	+0.26(+0.95%)
Nov 07, 2016	27.88	27.88	27.88	27.88	919	+0.34(+1.25%)
Nov 04, 2016	27.56	27.64	27.53	27.53	4,784	+0.03(+0.10%)
Nov 03, 2016	27.53	27.53	27.50	27.50	1,688	-0.35(-1.27%)
Nov 01, 2016		27.86	27.86	27.86	0	-0.14(-0.48%)
Oct 31, 2016	27.92	28.05	27.92	27.99	2,308	+0.07(+0.24%)
Oct 28, 2016	27.93	27.93	27.93	27.93	248	+0.09(+0.31%)
Oct 27, 2016	27.88	27.88	27.84	27.84	1,260	-0.39(-1.38%)
Oct 25, 2016		28.23	28.23	28.23	0	-0.30(-1.06%)
Oct 24, 2016	28.53	28.53	28.53	28.53	190	+0.26(+0.93%)
Oct 21, 2016	28.25	28.27	28.17	28.26	2,778	-0.08(-0.30%)
Oct 20, 2016	28.35	28.35	28.35	28.35	2,098	-0.19(-0.68%)
Oct 19, 2016	28.51	28.54	28.51	28.54	893	+0.07(+0.23%)
Oct 18, 2016	28.48	28.48	28.48	28.48	1,854	+0.19(+0.68%)
Oct 14, 2016	28.28	28.28	28.28	28.28	720	+0.14(+0.49%)
Oct 13, 2016	28.15	28.15	28.15	28.15	246	-0.27(-0.95%)
Oct 12, 2016	28.42	28.42	28.42	28.42	490	-0.21(-0.75%)
Oct 07, 2016	28.63	28.63	28.63	28.63	129	-0.13(-0.44%)
Oct 06, 2016	28.67	28.79	28.67	28.76	2,138	-0.14(-0.48%)
Oct 05, 2016	28.90	28.90	28.90	28.90	433	+0.30(+1.05%)
Oct 04, 2016	28.60	28.60	28.60	28.60	875	-0.09(-0.31%)

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.