Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	38.11	38.18	38.11	38.18	1,460	+0.40(+1.05%)
Oct 27, 2017		37.78	37.78	37.78	168	+0.28(+0.76%)
Oct 26, 2017	37.50	37.50	37.50	37.50	191	-0.13(-0.35%)
Oct 25, 2017	37.60	37.63	37.37	37.63	1,398	-0.26(-0.68%)
Oct 24, 2017	38.06	38.06	37.89	37.89	1,337	-0.36(-0.94%)
Oct 23, 2017	38.27	38.27	38.24	38.25	1,636	+0.12(+0.31%)
Oct 20, 2017	38.13	38.13	38.08	38.13	706	-0.41(-1.07%)
Oct 19, 2017	38.51	38.54	38.51	38.54	234	+0.22(+0.58%)
Oct 18, 2017	38.53	38.53	38.27	38.32	2,690	-0.61(-1.57%)
Oct 13, 2017		38.93	38.93	38.93	210	+0.35(+0.91%)
Oct 11, 2017		38.58	38.58	38.58	102	+0.31(+0.81%)
Oct 10, 2017	38.26	38.26	38.26	38.26	480	+0.03(+0.09%)
Oct 09, 2017	38.28	38.28	38.23	38.23	576	-0.02(-0.05%)
Oct 06, 2017	37.92	38.26	37.92	38.25	1,633	-0.14(-0.36%)
Oct 05, 2017	38.45	38.45	38.37	38.39	987	-0.10(-0.27%)
Sep 29, 2017				38.49	215	-0.08(-0.20%)
Sep 27, 2017				38.57	58	-0.87(-2.21%)
Sep 25, 2017				39.44	54	+0.52(+1.34%)
Sep 22, 2017	38.92	38.92	38.92	38.92	156	-0.37(-0.95%)
Sep 20, 2017				39.29	160	+0.05(+0.12%)
Sep 19, 2017	39.24	39.24	39.24	39.24	243	-0.10(-0.25%)
Sep 18, 2017	39.40	39.40	39.22	39.34	1,174	-0.51(-1.29%)
Sep 13, 2017				39.85	41	-0.05(-0.12%)
Sep 12, 2017	40.01	40.01	39.76	39.90	3,099	-0.32(-0.79%)
Sep 11, 2017	40.22	40.22	40.20	40.22	1,562	-0.49(-1.21%)
Sep 08, 2017	40.82	40.82	40.71	40.71	2,302	-0.04(-0.11%)
Sep 07, 2017	40.76	40.76	40.76	40.76	357	+0.08(+0.19%)
Sep 06, 2017	40.63	40.68	40.63	40.68	947	+0.14(+0.34%)
Sep 05, 2017	40.27	40.56	40.27	40.54	2,733	+0.69(+1.73%)
Sep 01, 2017	39.95	39.98	39.79	39.85	7,541	-0.35(-0.87%)
Aug 31, 2017	40.20	40.20	40.20	40.20	374	+0.20(+0.49%)
Aug 30, 2017	40.01	40.01	40.00	40.00	349	-0.30(-0.75%)
Aug 29, 2017	40.31	40.31	40.31	40.31	485	+0.61(+1.54%)
Aug 28, 2017	39.70	39.70	39.70	39.70	193	-0.03(-0.08%)
Aug 25, 2017	39.73	39.73	39.73	39.73	702	+0.12(+0.30%)
Aug 24, 2017	39.61	39.61	39.61	39.61	148	-0.03(-0.09%)
Aug 23, 2017	39.57	39.64	39.57	39.64	358	+0.04(+0.11%)
Aug 18, 2017				39.60	106	+0.62(+1.59%)
Aug 16, 2017				38.98	104	+0.20(+0.51%)
Aug 15, 2017	38.78	38.78	38.78	38.78	222	-0.53(-1.34%)
Aug 14, 2017	39.34	39.35	39.31	39.31	1,088	-0.25(-0.63%)
Aug 11, 2017	39.45	39.56	39.45	39.56	1,442	+0.33(+0.85%)
Aug 10, 2017	39.12	39.25	39.12	39.22	3,280	+0.17(+0.43%)
Aug 09, 2017	39.26	39.26	39.06	39.06	1,539	+0.14(+0.35%)
Aug 04, 2017				38.92	313	-0.02(-0.04%)
Aug 03, 2017	38.94	38.94	38.94	38.94	268	+0.06(+0.16%)
Aug 02, 2017	38.95	38.95	38.88	38.88	7,581	+0.01(+0.02%)
Aug 01, 2017	38.87	38.87	38.87	38.87	595	+0.48(+1.25%)
Jul 27, 2017				38.39	4	-0.32(-0.84%)
Jul 26, 2017	38.19	38.71	38.19	38.71	425	+0.22(+0.58%)
Jul 25, 2017	38.49	38.49	38.49	38.49	686	-0.33(-0.84%)
Jul 24, 2017	38.82	38.82	38.82	38.82	459	-0.24(-0.62%)
Jul 21, 2017	39.06	39.06	39.06	39.06	225	+0.36(+0.94%)
Jul 19, 2017				38.70	155	+0.12(+0.31%)
Jul 18, 2017	38.57	38.58	38.57	38.58	1,369	+0.22(+0.58%)
Jul 14, 2017				38.35	122	+0.21(+0.54%)
Jul 12, 2017				38.14	128	+0.41(+1.07%)
Jul 11, 2017	37.66	37.77	37.66	37.74	10,858	+0.10(+0.27%)
Jul 10, 2017	37.56	37.68	37.54	37.64	25,628	+0.17(+0.46%)
Jul 07, 2017	37.50	37.56	37.46	37.46	3,226	-0.24(-0.64%)
Jul 06, 2017	37.75	37.75	37.67	37.70	1,325	-0.13(-0.35%)
Jul 05, 2017	37.88	37.97	37.79	37.84	1,734	+0.05(+0.13%)
Jul 03, 2017	38.05	38.05	37.79	37.79	5,428	-0.88(-2.27%)
Jun 29, 2017				38.67	172	-0.54(-1.38%)
Jun 27, 2017				39.21	152	-0.53(-1.32%)
Jun 26, 2017	39.74	39.74	39.74	39.74	488	+0.28(+0.72%)
Jun 23, 2017	39.43	39.47	39.43	39.45	2,448	-0.15(-0.37%)
Jun 22, 2017	39.49	39.60	39.49	39.60	1,325	+0.22(+0.55%)
Jun 21, 2017	39.48	39.48	39.36	39.39	8,383	-0.18(-0.46%)
Jun 20, 2017	39.47	39.57	39.47	39.57	7,080	+0.29(+0.75%)
Jun 19, 2017	39.44	39.44	39.26	39.27	1,231	-0.41(-1.02%)
Jun 16, 2017	39.68	39.68	39.68	39.68	235	+0.19(+0.48%)
Jun 15, 2017	39.38	39.51	39.38	39.49	2,152	-0.16(-0.39%)
Jun 14, 2017	39.76	39.89	39.64	39.64	3,469	+0.64(+1.63%)
Jun 13, 2017	39.01	39.01	39.01	39.01	450	-0.02(-0.04%)
Jun 12, 2017	38.91	39.02	38.91	39.02	765	-0.03(-0.07%)
Jun 09, 2017	38.99	39.05	38.99	39.05	718	-0.11(-0.29%)
Jun 08, 2017	39.16	39.16	39.16	39.16	393	-0.12(-0.31%)
Jun 07, 2017	39.64	39.64	39.28	39.28	21,291	-0.38(-0.96%)
Jun 06, 2017	39.66	39.66	39.66	39.66	254	+0.37(+0.94%)
Jun 05, 2017	39.05	39.29	39.05	39.29	4,549	+0.51(+1.31%)
Jun 01, 2017		38.78	38.78	38.78	0	+0.00(+0.00%)
May 31, 2017	38.78	38.78	38.78	38.78	381	+0.07(+0.18%)
May 30, 2017	38.74	38.74	38.71	38.71	234	+0.15(+0.38%)
May 22, 2017				38.57	52	-0.10(-0.27%)
May 19, 2017	38.48	38.70	38.48	38.67	898	+0.00(+0.00%)
May 18, 2017	38.67	38.70	38.67	38.67	1,908	+0.97(+2.58%)
May 15, 2017				37.70	248	-0.09(-0.24%)
May 12, 2017	37.35	37.79	37.35	37.79	1,021	+0.59(+1.59%)
May 11, 2017	37.20	37.20	37.20	37.20	831	-0.22(-0.60%)
May 10, 2017	37.42	37.42	37.42	37.42	271	+0.42(+1.14%)
May 09, 2017	37.00	37.00	37.00	37.00	310	-0.30(-0.80%)
May 08, 2017	37.30	37.30	37.30	37.30	952	-0.24(-0.65%)
May 05, 2017	37.49	37.60	37.49	37.54	1,218	+0.05(+0.14%)
May 04, 2017	37.54	37.54	37.43	37.49	894	-0.33(-0.87%)
Apr 28, 2017				37.82	83	-0.18(-0.47%)
Apr 27, 2017	37.88	37.99	37.88	37.99	474	+0.22(+0.58%)
Apr 25, 2017				37.78	145	-0.34(-0.90%)
Apr 24, 2017	37.94	38.20	37.89	38.12	6,847	-0.10(-0.26%)
Apr 20, 2017				38.22	302	-0.39(-1.01%)
Apr 19, 2017	38.86	38.86	38.61	38.61	719	-0.09(-0.24%)
Apr 18, 2017	38.70	38.70	38.70	38.70	218	+0.52(+1.35%)
Apr 17, 2017	38.46	38.46	38.19	38.19	3,400	-0.26(-0.68%)
Apr 13, 2017	38.40	38.49	38.39	38.45	1,406	+0.47(+1.23%)
Apr 12, 2017	37.88	37.98	37.88	37.98	574	+0.18(+0.48%)
Apr 11, 2017	37.80	37.80	37.80	37.80	360	+0.68(+1.83%)
Apr 07, 2017				37.12	38	-0.35(-0.94%)
Apr 06, 2017	37.30	37.47	37.30	37.47	503	-0.01(-0.02%)
Apr 05, 2017	37.14	37.48	37.14	37.48	1,094	+0.55(+1.49%)
Mar 29, 2017				36.93	76	-0.02(-0.06%)
Mar 28, 2017	37.04	37.04	36.92	36.95	1,495	+0.33(+0.89%)
Mar 24, 2017				36.63	133	-0.42(-1.14%)
Mar 23, 2017	36.84	37.05	36.51	37.05	3,360	+0.04(+0.12%)
Mar 22, 2017	36.98	37.01	36.98	37.01	406	+0.40(+1.10%)
Mar 21, 2017	36.60	36.60	36.60	36.60	314	+0.40(+1.10%)
Mar 20, 2017	36.20	36.20	36.20	36.20	580	+0.99(+2.81%)
Mar 14, 2017				35.21	82	+0.02(+0.06%)
Mar 09, 2017				35.19	203	-0.17(-0.48%)
Mar 08, 2017	35.70	35.70	35.36	35.36	400	-0.33(-0.94%)
Mar 07, 2017	35.64	35.90	35.64	35.70	1,971	+0.06(+0.17%)
Mar 03, 2017				35.64	10	-0.34(-0.96%)
Mar 01, 2017				35.98	302	-0.95(-2.57%)
Feb 28, 2017	36.93	37.00	36.93	36.93	1,996	-0.03(-0.07%)
Feb 27, 2017	36.37	37.12	36.37	36.95	3,050	-0.35(-0.93%)
Feb 24, 2017	37.06	37.35	37.06	37.30	38,840	+0.53(+1.43%)
Feb 23, 2017	36.62	36.78	36.62	36.78	3,471	+0.32(+0.88%)
Feb 22, 2017	36.33	36.45	36.21	36.45	867	+0.08(+0.23%)
Feb 21, 2017	36.33	36.39	36.33	36.37	372	-0.02(-0.06%)
Feb 17, 2017		36.39	36.39	36.39	0	+0.29(+0.81%)
Feb 16, 2017	35.33	36.16	35.33	36.10	1,610	+0.40(+1.12%)
Feb 15, 2017	35.47	35.77	35.27	35.70	7,758	-0.47(-1.30%)
Feb 13, 2017				36.17	136	-0.28(-0.76%)
Feb 10, 2017	36.41	36.45	36.41	36.45	353	-0.10(-0.27%)
Feb 09, 2017	36.80	36.80	36.55	36.55	1,984	-0.49(-1.33%)
Feb 08, 2017	35.67	37.19	35.67	37.04	1,183	+0.14(+0.37%)
Feb 07, 2017	36.90	36.90	36.89	36.90	664	+0.19(+0.52%)
Feb 06, 2017	36.15	36.71	36.15	36.71	1,216	+0.90(+2.52%)
Feb 03, 2017	35.39	36.25	35.24	35.81	4,066	-0.21(-0.59%)
Feb 02, 2017	36.25	36.25	36.02	36.02	2,999	+0.01(+0.02%)
Feb 01, 2017	35.82	36.05	35.73	36.02	1,741	-0.17(-0.46%)
Jan 31, 2017	35.99	36.33	35.99	36.18	5,694	+0.36(+1.00%)
Jan 30, 2017	35.42	36.02	35.35	35.83	3,547	+0.01(+0.02%)
Jan 27, 2017	35.82	35.82	35.82	35.82	179	+0.58(+1.65%)
Jan 26, 2017	35.38	35.38	35.23	35.24	2,587	-0.67(-1.86%)
Jan 25, 2017	35.77	36.24	35.77	35.90	570	-0.14(-0.38%)
Jan 24, 2017	36.67	36.67	35.97	36.04	1,135	-0.62(-1.69%)
Jan 23, 2017	36.28	36.66	36.28	36.66	813	+0.89(+2.50%)
Jan 20, 2017	35.77	35.77	35.77	35.77	1,122	-0.04(-0.10%)
Jan 19, 2017	35.77	35.80	35.77	35.80	693	-0.43(-1.18%)
Jan 18, 2017	36.43	36.43	36.23	36.23	660	-0.95(-2.56%)
Jan 17, 2017	37.02	37.20	37.00	37.18	3,262	+0.79(+2.18%)
Jan 13, 2017		36.39	36.39	36.39	0	-0.57(-1.54%)
Jan 12, 2017	37.04	37.19	36.84	36.95	11,319	+0.25(+0.69%)
Jan 09, 2017				36.70	174	+0.43(+1.17%)
Jan 06, 2017	36.24	36.28	36.20	36.28	8,642	+0.19(+0.52%)
Jan 03, 2017				36.09	42	+0.28(+0.78%)
Dec 30, 2016		35.81	35.81	35.81	0	-0.69(-1.89%)
Dec 29, 2016	35.44	37.05	35.44	36.50	1,142	+1.44(+4.10%)
Dec 28, 2016	34.99	35.10	34.98	35.06	17,273	+0.05(+0.13%)
Dec 27, 2016	34.77	35.02	34.77	35.02	291	-0.20(-0.56%)
Dec 23, 2016		35.21	35.21	35.21	0	-0.06(-0.18%)
Dec 20, 2016		35.28	35.28	35.28	0	+0.27(+0.77%)
Dec 19, 2016	34.91	35.07	34.91	35.01	1,029	-0.71(-2.00%)
Dec 13, 2016				35.72	193	+0.09(+0.26%)
Dec 12, 2016	35.53	35.63	35.48	35.63	1,803	+0.73(+2.10%)
Dec 09, 2016	36.10	36.10	34.68	34.89	14,043	-1.22(-3.37%)
Dec 08, 2016	36.24	36.24	36.11	36.11	485	-0.40(-1.10%)
Dec 07, 2016	36.44	36.51	36.44	36.51	996	+0.35(+0.96%)
Dec 06, 2016	35.46	36.16	35.46	36.16	8,360	-0.08(-0.22%)
Dec 05, 2016	36.25	36.25	36.25	36.25	378	-0.23(-0.62%)
Nov 30, 2016				36.47	1	-0.22(-0.59%)
Nov 28, 2016				36.69	81	+0.44(+1.21%)
Nov 23, 2016				36.25	67	-0.52(-1.41%)
Nov 22, 2016	36.25	36.77	36.25	36.77	3,471	+0.12(+0.33%)
Nov 21, 2016	36.64	36.73	36.25	36.65	4,169	-0.79(-2.10%)
Nov 16, 2016				37.43	273	-0.13(-0.35%)
Nov 15, 2016	37.57	37.57	37.57	37.57	291	+0.07(+0.19%)
Nov 14, 2016	37.49	37.63	37.49	37.49	4,100	+0.07(+0.20%)
Nov 11, 2016	38.46	38.46	37.42	37.42	648	-1.72(-4.39%)
Nov 10, 2016	37.07	39.14	37.07	39.14	2,918	-0.13(-0.33%)
Nov 09, 2016	40.22	40.22	38.16	39.27	20,682	-2.18(-5.27%)
Nov 08, 2016	41.45	41.45	41.45	41.45	633	-0.38(-0.91%)
Nov 04, 2016				41.83	50	+0.34(+0.82%)
Nov 03, 2016	41.67	41.67	41.49	41.49	1,787	-0.21(-0.50%)
Nov 02, 2016	41.47	41.70	41.33	41.70	3,815	+0.64(+1.55%)

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.