Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	42.56	42.86	42.56	42.82	12,631	+0.56(+1.33%)
Oct 30, 2017		42.38	42.02	42.26	8,905	+0.00(+0.00%)
Oct 27, 2017	41.69	42.27	41.65	42.26	12,036	+0.64(+1.53%)
Oct 26, 2017	42.05	42.08	41.61	41.63	22,738	-0.38(-0.90%)
Oct 25, 2017	42.42	42.47	41.75	42.00	24,168	-0.51(-1.21%)
Oct 24, 2017	42.39	42.62	42.39	42.52	27,970	+0.45(+1.06%)
Oct 23, 2017	42.46	42.46	42.06	42.07	7,406	-0.42(-0.99%)
Oct 20, 2017	42.38	42.63	42.38	42.49	5,979	+0.23(+0.55%)
Oct 19, 2017	42.19	42.61	41.64	42.25	12,266	-0.34(-0.79%)
Oct 18, 2017	42.79	42.79	42.49	42.59	10,713	-0.17(-0.39%)
Oct 17, 2017	42.68	42.94	42.59	42.76	11,655	-0.05(-0.11%)
Oct 16, 2017	42.79	42.90	42.71	42.80	15,507	+0.21(+0.50%)
Oct 13, 2017	42.36	42.69	42.36	42.59	14,431	+0.35(+0.82%)
Oct 12, 2017	42.19	42.51	42.19	42.24	7,734	+0.30(+0.71%)
Oct 11, 2017	41.78	42.00	41.78	41.95	5,891	+0.19(+0.45%)
Oct 10, 2017	41.87	41.93	41.67	41.76	5,833	-0.04(-0.09%)
Oct 09, 2017	41.90	41.93	41.77	41.80	5,868	-0.16(-0.38%)
Oct 06, 2017	41.73	42.05	41.73	41.96	17,720	+0.24(+0.57%)
Oct 05, 2017	41.64	41.80	41.62	41.72	8,609	+0.08(+0.19%)
Oct 04, 2017	41.63	41.65	41.49	41.64	14,589	-0.21(-0.49%)
Oct 03, 2017	41.72	41.91	41.72	41.84	10,996	+0.21(+0.49%)
Oct 02, 2017	41.61	41.73	41.49	41.64	14,204	+0.18(+0.44%)
Sep 29, 2017	41.49	41.61	41.25	41.46	14,480	+0.28(+0.67%)
Sep 28, 2017	40.91	41.22	40.91	41.18	62,448	+0.47(+1.15%)
Sep 27, 2017	40.40	40.80	40.40	40.71	6,465	+0.49(+1.21%)
Sep 26, 2017	40.49	40.63	40.14	40.23	27,953	-0.26(-0.65%)
Sep 25, 2017	41.12	41.12	40.42	40.49	28,453	-0.69(-1.68%)
Sep 22, 2017	41.26	41.33	41.08	41.18	10,273	-0.07(-0.18%)
Sep 21, 2017	41.81	42.94	41.26	41.26	17,986	-0.82(-1.95%)
Sep 20, 2017	41.97	42.09	41.68	42.08	15,321	+0.09(+0.22%)
Sep 19, 2017	41.92	42.07	41.83	41.98	9,308	+0.07(+0.18%)
Sep 18, 2017	41.88	42.08	41.78	41.91	21,684	+0.19(+0.45%)
Sep 15, 2017	41.60	41.73	41.60	41.72	6,484	+0.26(+0.63%)
Sep 14, 2017	41.25	41.67	41.23	41.46	11,200	+0.03(+0.07%)
Sep 13, 2017	41.37	41.55	41.11	41.43	9,903	-0.03(-0.07%)
Sep 12, 2017	41.60	41.71	41.46	41.46	10,537	-0.02(-0.05%)
Sep 11, 2017	41.47	41.59	41.32	41.48	54,332	+0.42(+1.02%)
Sep 08, 2017	41.19	41.23	41.05	41.06	3,307	-0.29(-0.70%)
Sep 07, 2017	41.13	41.40	41.13	41.35	6,287	+0.44(+1.07%)
Sep 06, 2017	40.96	41.16	40.88	40.91	5,768	+0.19(+0.46%)
Sep 05, 2017	41.06	41.08	40.42	40.73	20,770	-0.81(-1.95%)
Sep 01, 2017	41.48	41.65	41.38	41.54	20,815	+0.39(+0.96%)
Aug 31, 2017	40.91	41.14	40.73	41.14	17,418	+0.55(+1.35%)
Aug 30, 2017	40.30	40.63	40.30	40.59	7,319	+0.24(+0.59%)
Aug 29, 2017	40.12	40.48	40.08	40.36	11,564	-0.21(-0.52%)
Aug 28, 2017	40.64	40.77	40.43	40.57	4,624	-0.01(-0.02%)
Aug 25, 2017	40.74	40.77	40.41	40.58	5,977	-0.03(-0.07%)
Aug 24, 2017	40.70	40.86	40.59	40.60	21,427	-0.09(-0.23%)
Aug 23, 2017	40.61	40.73	40.54	40.70	23,789	+0.14(+0.34%)
Aug 22, 2017	40.22	40.62	40.10	40.56	23,436	+0.55(+1.37%)
Aug 21, 2017	40.09	40.19	39.93	40.01	8,861	-0.11(-0.27%)
Aug 18, 2017	39.87	40.23	39.87	40.12	9,501	+0.27(+0.68%)
Aug 17, 2017	40.20	40.43	39.85	39.85	13,692	-0.11(-0.28%)
Aug 16, 2017	39.82	40.08	39.78	39.96	12,576	+0.34(+0.85%)
Aug 15, 2017	39.70	39.74	39.62	39.62	3,548	-0.08(-0.21%)
Aug 14, 2017	39.51	39.83	39.51	39.71	15,045	+0.77(+1.99%)
Aug 11, 2017	38.86	39.05	38.71	38.94	10,192	+0.01(+0.02%)
Aug 10, 2017	39.82	39.82	38.93	38.93	21,609	-1.00(-2.50%)
Aug 09, 2017	39.90	39.94	39.50	39.92	10,567	-0.43(-1.07%)
Aug 08, 2017	40.11	40.51	40.11	40.36	18,806	+0.44(+1.11%)
Aug 07, 2017	39.75	40.02	39.74	39.91	18,338	+0.42(+1.06%)
Aug 04, 2017	39.64	39.65	39.40	39.49	12,881	-0.15(-0.37%)
Aug 03, 2017	39.50	39.72	39.38	39.64	13,984	+0.31(+0.78%)
Aug 02, 2017	39.37	39.59	39.27	39.34	12,688	-0.13(-0.33%)
Aug 01, 2017	39.54	39.54	39.35	39.47	8,613	+0.00(+0.00%)
Jul 31, 2017	39.59	39.62	39.37	39.47	14,581	+0.05(+0.12%)
Jul 28, 2017	39.33	39.51	38.80	39.42	22,166	-0.34(-0.87%)
Jul 27, 2017	39.76	40.08	39.59	39.76	21,792	+0.07(+0.16%)
Jul 26, 2017	39.52	39.71	39.47	39.70	10,238	+0.12(+0.31%)
Jul 25, 2017	39.63	39.74	39.47	39.58	17,347	+0.15(+0.38%)
Jul 24, 2017	39.47	39.62	39.43	39.43	9,235	+0.09(+0.24%)
Jul 21, 2017	39.27	39.34	39.27	39.34	5,814	-0.15(-0.38%)
Jul 20, 2017	39.49	39.64	39.36	39.49	10,288	+0.09(+0.22%)
Jul 19, 2017	39.22	39.45	39.22	39.40	11,993	+0.53(+1.36%)
Jul 18, 2017	38.66	38.91	38.55	38.87	5,632	+0.23(+0.60%)
Jul 17, 2017	38.80	38.80	38.57	38.64	96,948	-0.29(-0.74%)
Jul 14, 2017	38.72	39.05	38.72	38.93	10,251	+0.30(+0.77%)
Jul 13, 2017	38.74	39.16	38.53	38.63	5,600	-0.10(-0.26%)
Jul 12, 2017	38.48	38.80	38.44	38.73	8,070	+0.62(+1.63%)
Jul 11, 2017	38.12	38.22	38.04	38.11	9,741	+0.08(+0.22%)
Jul 10, 2017	37.80	38.04	37.80	38.02	5,526	+0.43(+1.14%)
Jul 07, 2017	37.50	37.70	37.41	37.59	11,023	+0.29(+0.77%)
Jul 06, 2017	37.59	37.62	37.28	37.30	12,342	-0.41(-1.09%)
Jul 05, 2017	37.53	37.71	37.32	37.71	25,684	+0.00(+0.00%)
Jul 03, 2017	38.74	38.74	37.70	37.71	10,040	-0.58(-1.51%)
Jun 30, 2017	38.34	38.47	38.23	38.29	4,591	-0.06(-0.15%)
Jun 29, 2017	38.53	38.63	38.22	38.35	15,253	-0.37(-0.96%)
Jun 28, 2017	38.56	38.74	38.14	38.72	22,903	-0.29(-0.74%)
Jun 27, 2017	39.38	39.43	39.01	39.01	9,826	-0.67(-1.69%)
Jun 26, 2017	39.87	40.02	39.56	39.68	17,850	+0.18(+0.47%)
Jun 23, 2017	39.33	39.56	39.33	39.49	12,611	+0.31(+0.78%)
Jun 22, 2017	38.99	39.24	38.94	39.19	20,573	-0.02(-0.05%)
Jun 21, 2017	39.14	39.24	39.14	39.21	8,333	+0.20(+0.51%)
Jun 20, 2017	39.78	40.20	38.83	39.01	26,363	-0.58(-1.46%)
Jun 19, 2017	38.90	39.59	38.86	39.59	48,107	+1.07(+2.78%)
Jun 16, 2017	38.64	38.97	38.40	38.52	9,227	-0.07(-0.17%)
Jun 15, 2017	38.39	38.64	38.02	38.58	20,454	+0.03(+0.09%)
Jun 14, 2017	38.76	38.87	38.41	38.55	23,774	+0.01(+0.01%)
Jun 13, 2017	38.58	38.68	38.20	38.54	32,474	+0.35(+0.92%)
Jun 12, 2017	38.45	38.45	37.82	38.19	25,755	-0.33(-0.87%)
Jun 09, 2017	39.17	39.40	38.19	38.52	69,075	-0.64(-1.62%)
Jun 08, 2017	39.26	39.41	38.94	39.16	58,094	+0.05(+0.13%)
Jun 07, 2017	39.11	39.27	39.01	39.11	63,733	+0.37(+0.95%)
Jun 06, 2017	38.74	38.88	38.66	38.74	58,587	+0.18(+0.46%)
Jun 05, 2017	38.35	38.81	38.35	38.56	150,577	+0.32(+0.83%)
Jun 02, 2017	38.26	38.28	38.00	38.25	26,558	+0.25(+0.66%)
Jun 01, 2017	37.96	38.09	37.89	37.99	18,794	+0.34(+0.92%)
May 31, 2017	37.86	37.90	37.59	37.65	16,071	-0.19(-0.49%)
May 30, 2017	37.89	37.89	37.66	37.84	38,974	+0.24(+0.64%)
May 26, 2017	37.66	37.66	37.49	37.59	25,982	+0.09(+0.25%)
May 25, 2017	37.51	37.86	37.39	37.50	17,472	+0.22(+0.60%)
May 24, 2017	36.90	37.28	36.79	37.28	20,010	+0.25(+0.68%)
May 23, 2017	37.17	37.40	36.98	37.03	13,521	-0.03(-0.08%)
May 22, 2017	36.94	37.10	36.89	37.05	20,923	+0.34(+0.91%)
May 19, 2017	36.42	36.84	36.42	36.72	8,194	+0.29(+0.79%)
May 18, 2017	35.79	36.49	35.63	36.43	22,158	+0.67(+1.88%)
May 17, 2017	36.37	36.37	35.66	35.76	21,352	-0.59(-1.61%)
May 16, 2017	36.02	36.35	36.01	36.35	19,739	+0.29(+0.80%)
May 15, 2017	35.70	36.07	35.70	36.06	25,093	+0.56(+1.57%)
May 12, 2017	35.56	35.56	35.43	35.50	11,592	-0.08(-0.24%)
May 11, 2017	35.57	35.64	35.29	35.58	12,701	+0.16(+0.45%)
May 10, 2017	35.03	35.87	35.03	35.42	11,027	+0.71(+2.04%)
May 09, 2017	34.84	34.86	34.69	34.72	16,263	+0.10(+0.30%)
May 08, 2017	34.49	34.63	34.49	34.61	4,214	+0.06(+0.16%)
May 05, 2017	34.22	34.56	34.21	34.56	5,351	+0.51(+1.49%)
May 04, 2017	34.09	34.15	34.03	34.05	7,001	+0.13(+0.40%)
May 03, 2017	33.90	33.92	33.77	33.92	1,187	-0.05(-0.14%)
May 02, 2017	33.92	33.96	33.92	33.96	1,380	+0.06(+0.16%)
May 01, 2017	33.90	33.91	33.78	33.91	1,450	+0.28(+0.84%)
Apr 28, 2017	33.62	33.62	33.45	33.62	1,228	+0.15(+0.46%)
Apr 27, 2017	33.44	33.59	33.44	33.47	5,229	+0.14(+0.42%)
Apr 26, 2017	33.36	33.41	33.33	33.33	2,562	+0.04(+0.11%)
Apr 25, 2017	33.13	33.29	33.13	33.29	1,876	+0.43(+1.30%)
Apr 24, 2017	32.77	32.86	32.60	32.86	2,870	+0.35(+1.06%)
Apr 21, 2017	32.46	32.52	32.25	32.52	945	-0.04(-0.12%)
Apr 20, 2017	32.56	32.56	32.45	32.56	3,288	+0.32(+0.98%)
Apr 19, 2017	32.30	32.45	32.24	32.24	1,434	+0.20(+0.61%)
Apr 18, 2017	32.02	32.04	32.02	32.04	723	-0.04(-0.12%)
Apr 17, 2017	31.88	32.08	31.88	32.08	2,372	+0.51(+1.63%)
Apr 13, 2017	31.58	31.73	31.51	31.57	1,641	+0.11(+0.35%)
Apr 12, 2017	31.61	31.61	31.44	31.46	940	+0.00(+0.00%)
Apr 11, 2017	31.26	31.46	31.26	31.46	733	-0.02(-0.06%)
Apr 10, 2017	31.70	31.70	31.47	31.47	1,461	-0.13(-0.41%)
Apr 07, 2017	31.62	31.62	31.56	31.60	2,523	+0.09(+0.28%)
Apr 06, 2017	31.66	31.66	31.52	31.52	950	-0.11(-0.33%)
Apr 05, 2017	31.72	31.72	31.24	31.62	1,896	+0.19(+0.59%)
Apr 04, 2017	31.59	31.59	31.44	31.44	1,200	-0.38(-1.20%)
Apr 03, 2017	31.82	31.82	31.82	31.82	1,669	+0.07(+0.24%)
Mar 31, 2017	31.82	31.82	31.74	31.74	558	-0.10(-0.32%)
Mar 29, 2017				31.85	186	+0.12(+0.38%)
Mar 28, 2017	31.64	31.73	31.64	31.73	1,285	+0.19(+0.59%)
Mar 27, 2017	31.46	31.54	31.39	31.54	835	-0.03(-0.10%)
Mar 24, 2017	31.59	31.59	31.57	31.57	555	-0.03(-0.08%)
Mar 23, 2017	31.54	31.60	31.41	31.60	1,773	-0.08(-0.26%)
Mar 22, 2017	31.70	31.70	31.67	31.68	974	+0.09(+0.29%)
Mar 21, 2017	31.65	31.68	31.58	31.59	3,844	-0.21(-0.67%)
Mar 20, 2017	32.05	32.14	31.75	31.80	3,141	+0.06(+0.18%)
Mar 17, 2017	31.75	31.75	31.74	31.74	1,603	+0.04(+0.14%)
Mar 16, 2017	31.73	31.73	31.70	31.70	521	+0.17(+0.54%)
Mar 15, 2017	31.35	31.53	31.34	31.53	2,740	+0.14(+0.45%)
Mar 14, 2017	31.56	31.57	31.39	31.39	1,453	-0.21(-0.66%)
Mar 13, 2017	31.61	31.61	31.59	31.60	2,160	+0.14(+0.43%)
Mar 10, 2017	31.25	31.47	31.25	31.47	2,362	+0.54(+1.73%)
Mar 09, 2017	30.84	30.97	30.84	30.93	1,785	+0.23(+0.74%)
Mar 07, 2017				30.70	142	+0.03(+0.10%)
Mar 06, 2017	30.66	30.70	30.58	30.67	1,542	-0.03(-0.10%)
Mar 03, 2017	30.66	30.71	30.66	30.70	1,893	-0.07(-0.24%)
Mar 02, 2017	30.91	30.93	30.78	30.78	2,441	-0.05(-0.17%)
Mar 01, 2017	30.83	30.83	30.83	30.83	375	+0.29(+0.95%)
Feb 28, 2017	30.75	30.91	30.54	30.54	4,848	-0.35(-1.13%)
Feb 27, 2017	30.80	30.89	30.80	30.89	797	-0.14(-0.46%)
Feb 24, 2017	30.69	31.03	30.69	31.03	1,121	+0.00(+0.01%)
Feb 23, 2017	30.91	31.06	30.91	31.03	2,104	-0.11(-0.36%)
Feb 22, 2017	31.06	31.14	31.02	31.14	2,362	+0.18(+0.57%)
Feb 21, 2017	30.71	30.96	30.71	30.96	2,337	+0.39(+1.28%)
Feb 17, 2017		30.57	30.57	30.57	0	+0.16(+0.52%)
Feb 16, 2017	30.65	30.65	30.41	30.41	2,715	-0.02(-0.05%)
Feb 15, 2017	30.36	30.43	30.12	30.43	1,302	+0.01(+0.03%)
Feb 14, 2017	30.43	30.43	30.42	30.42	915	-0.05(-0.15%)
Feb 13, 2017	30.38	30.65	30.36	30.47	3,238	+0.12(+0.40%)
Feb 10, 2017	29.81	30.35	29.81	30.35	11,292	+0.69(+2.33%)
Feb 09, 2017	29.57	29.66	29.52	29.66	913	+0.03(+0.12%)
Feb 08, 2017	29.62	29.62	29.62	29.62	796	-0.07(-0.25%)
Feb 07, 2017	29.72	29.72	29.70	29.70	385	-0.20(-0.65%)
Feb 06, 2017	29.62	29.89	29.62	29.89	3,304	+0.18(+0.61%)
Feb 03, 2017	29.66	29.76	29.66	29.71	3,398	+0.21(+0.72%)
Feb 02, 2017	29.25	29.50	29.25	29.50	797	+0.16(+0.56%)
Feb 01, 2017	29.32	29.33	29.32	29.33	458	+0.35(+1.19%)
Jan 31, 2017	29.06	29.06	28.99	28.99	1,660	+0.07(+0.23%)
Jan 30, 2017	29.00	29.00	28.92	28.92	1,591	-0.29(-0.99%)
Jan 27, 2017	29.32	29.32	29.19	29.21	632	-0.21(-0.71%)
Jan 26, 2017	29.45	29.50	29.34	29.42	3,545	-0.04(-0.14%)
Jan 25, 2017	29.34	29.46	29.33	29.46	1,339	+0.21(+0.73%)
Jan 24, 2017	29.10	29.25	28.96	29.25	5,193	+0.14(+0.47%)
Jan 23, 2017	29.18	29.18	29.11	29.11	1,554	+0.08(+0.26%)
Jan 20, 2017	29.02	29.03	29.02	29.03	761	+0.16(+0.55%)
Jan 19, 2017	28.88	28.88	28.88	28.88	985	+0.10(+0.35%)
Jan 18, 2017	28.75	28.81	28.75	28.77	1,805	+0.02(+0.08%)
Jan 17, 2017	28.60	28.76	28.60	28.75	1,062	-0.12(-0.43%)
Jan 13, 2017		28.87	28.87	28.87	0	+0.13(+0.45%)
Jan 12, 2017	28.73	28.75	28.73	28.75	341	-0.12(-0.40%)
Jan 11, 2017	28.85	28.86	28.85	28.86	927	+0.01(+0.05%)
Jan 10, 2017	28.74	28.85	28.74	28.85	2,811	+0.19(+0.66%)
Jan 09, 2017	28.59	28.72	28.59	28.66	707	-0.09(-0.30%)
Jan 06, 2017	28.80	28.82	28.64	28.74	2,454	+0.08(+0.29%)
Jan 05, 2017	28.57	28.66	28.57	28.66	614	+0.10(+0.34%)
Jan 04, 2017	28.21	28.56	28.21	28.56	2,149	+0.56(+2.01%)
Jan 03, 2017	28.15	28.15	27.99	28.00	1,598	+0.01(+0.03%)
Dec 30, 2016		27.99	27.99	27.99	0	-0.11(-0.40%)
Dec 29, 2016	28.08	28.19	28.08	28.10	1,096	-0.09(-0.33%)
Dec 28, 2016	28.51	28.51	28.15	28.20	1,613	+0.03(+0.09%)
Dec 27, 2016	27.66	28.17	27.66	28.17	1,951	+0.24(+0.86%)
Dec 23, 2016		27.93	27.93	27.93	0	+0.01(+0.05%)
Dec 22, 2016	27.93	27.93	27.89	27.92	394	-0.30(-1.07%)
Dec 20, 2016				28.22	19	+0.37(+1.33%)
Dec 19, 2016	27.93	27.93	27.85	27.85	324	-0.23(-0.81%)
Dec 16, 2016	28.37	28.37	28.08	28.08	2,040	-0.16(-0.58%)
Dec 15, 2016	28.35	28.42	28.19	28.24	2,809	+0.13(+0.45%)
Dec 14, 2016	28.63	28.63	28.11	28.11	801	-0.65(-2.26%)
Dec 13, 2016	28.60	28.76	28.60	28.76	315	+0.16(+0.54%)
Dec 12, 2016	28.94	28.94	28.61	28.61	678	-0.01(-0.03%)
Dec 09, 2016	28.62	28.62	28.62	28.62	313	+0.22(+0.77%)
Dec 08, 2016	28.28	28.40	28.28	28.40	962	+0.02(+0.06%)
Dec 07, 2016	28.08	28.38	28.08	28.38	4,811	+0.36(+1.27%)
Dec 06, 2016	27.90	28.02	27.81	28.02	1,071	+0.01(+0.03%)
Dec 05, 2016	27.63	28.07	27.63	28.01	3,187	+0.24(+0.88%)
Dec 02, 2016	27.65	27.79	27.65	27.77	972	+0.07(+0.24%)
Dec 01, 2016	28.34	28.34	27.69	27.70	2,525	-0.72(-2.54%)
Nov 30, 2016	28.87	29.00	28.42	28.42	2,330	-0.33(-1.16%)
Nov 29, 2016	28.63	28.79	28.63	28.76	1,087	-0.04(-0.14%)
Nov 28, 2016	28.68	28.80	28.68	28.80	1,013	+0.03(+0.09%)
Nov 25, 2016	28.89	28.94	28.75	28.77	1,215	-0.15(-0.54%)
Nov 23, 2016		28.93	28.93	28.93	0	+0.30(+1.04%)
Nov 18, 2016				28.63	158	-0.23(-0.81%)
Nov 17, 2016	28.42	29.05	28.42	28.86	4,256	+0.50(+1.77%)
Nov 16, 2016	28.36	28.36	28.36	28.36	465	-0.03(-0.12%)
Nov 15, 2016	28.16	28.65	28.16	28.39	1,828	+0.09(+0.32%)
Nov 14, 2016	28.20	28.31	28.20	28.30	1,615	+0.09(+0.32%)
Nov 11, 2016	27.89	28.35	27.20	28.21	5,095	-0.08(-0.30%)
Nov 10, 2016	28.65	28.65	28.11	28.30	9,201	-0.39(-1.37%)
Nov 09, 2016	28.34	28.94	28.34	28.69	2,665	-0.59(-2.00%)
Nov 08, 2016	29.18	29.28	29.18	29.28	2,410	+0.14(+0.48%)
Nov 07, 2016	29.01	29.14	28.99	29.14	4,627	+0.24(+0.82%)
Nov 04, 2016	28.76	28.90	28.68	28.90	1,816	-0.18(-0.62%)
Nov 03, 2016	29.08	29.08	29.08	29.08	1,043	+0.36(+1.24%)
Nov 02, 2016	28.93	28.98	28.68	28.72	2,509	-0.26(-0.89%)

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.