Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	33.42	33.52	33.31	33.52	2,134	+0.23(+0.70%)
Oct 28, 2016	33.19	33.48	33.19	33.29	1,959	-0.20(-0.60%)
Oct 27, 2016	33.44	33.49	33.44	33.49	469	-0.22(-0.65%)
Oct 26, 2016	33.45	33.71	33.45	33.71	1,251	-0.12(-0.36%)
Oct 25, 2016	34.02	34.02	33.81	33.83	1,346	-0.27(-0.79%)
Oct 24, 2016	34.33	34.33	34.06	34.10	1,213	-0.11(-0.32%)
Oct 21, 2016	34.08	34.35	34.04	34.21	142,196	-0.15(-0.44%)
Oct 20, 2016	34.36	34.50	34.36	34.36	150,300	-0.22(-0.62%)
Oct 19, 2016	34.42	34.71	34.42	34.58	833	-0.20(-0.59%)
Oct 18, 2016	34.50	34.82	34.50	34.78	10,413	+0.82(+2.41%)
Oct 17, 2016	34.02	34.03	33.86	33.96	1,934	-0.35(-1.02%)
Oct 14, 2016	34.50	34.50	34.31	34.31	1,097	+0.10(+0.29%)
Oct 13, 2016	33.88	34.21	33.88	34.21	3,137	-0.12(-0.35%)
Oct 12, 2016	34.30	34.33	34.30	34.33	985	-0.25(-0.72%)
Oct 11, 2016	34.58	34.58	34.58	34.58	270	-0.29(-0.85%)
Oct 10, 2016	34.74	34.87	34.71	34.87	3,198	-0.26(-0.73%)
Oct 07, 2016	35.48	35.48	34.84	35.13	5,857	-0.77(-2.15%)
Oct 06, 2016	35.96	36.05	35.90	35.90	685	-0.52(-1.42%)
Oct 05, 2016	36.42	36.42	36.42	36.42	170	-0.00(-0.01%)
Oct 04, 2016	36.93	36.93	36.42	36.42	2,880	-0.10(-0.27%)
Oct 03, 2016	36.52	36.52	36.52	36.52	53	+0.16(+0.43%)
Sep 30, 2016	36.30	36.37	36.30	36.37	1,148	+0.43(+1.20%)
Sep 29, 2016	36.44	36.44	35.94	35.94	6,255	-0.25(-0.69%)
Sep 28, 2016	36.23	36.24	36.19	36.19	3,154	+0.29(+0.82%)
Sep 27, 2016	35.70	36.05	35.58	35.90	23,755	+0.03(+0.07%)
Sep 26, 2016	35.89	36.09	35.79	35.87	2,916	-0.43(-1.18%)
Sep 23, 2016	36.36	36.36	36.12	36.30	2,265	-0.38(-1.04%)
Sep 22, 2016	36.82	36.82	36.57	36.68	2,589	+0.09(+0.25%)
Sep 21, 2016	37.05	37.05	36.22	36.59	5,540	+0.43(+1.19%)
Sep 20, 2016	36.06	36.29	36.06	36.16	4,800	-0.31(-0.85%)
Sep 19, 2016	36.50	36.50	36.35	36.47	1,867	+0.09(+0.25%)
Sep 16, 2016	36.30	36.50	36.25	36.38	22,168	-0.22(-0.60%)
Sep 15, 2016	36.38	36.73	36.33	36.60	3,818	+0.25(+0.69%)
Sep 14, 2016	36.20	36.37	36.17	36.35	42,534	+0.04(+0.11%)
Sep 13, 2016	36.32	36.32	36.12	36.31	7,617	-0.46(-1.25%)
Sep 12, 2016	36.65	36.77	36.60	36.77	9,033	+0.08(+0.22%)
Sep 09, 2016	37.13	37.13	36.69	36.69	11,120	-1.04(-2.76%)
Sep 08, 2016	37.48	37.80	37.48	37.73	4,892	+0.49(+1.32%)
Sep 07, 2016	37.41	37.47	37.24	37.24	2,563	-0.43(-1.14%)
Sep 06, 2016	37.50	37.67	37.47	37.67	4,202	+0.35(+0.93%)
Sep 02, 2016	37.14	37.32	37.32	37.32	8,200	+0.51(+1.39%)
Sep 01, 2016	36.61	36.90	36.61	36.81	6,486	+0.75(+2.08%)
Aug 31, 2016	36.00	36.16	36.00	36.06	6,522	-0.11(-0.30%)
Aug 30, 2016	36.16	36.26	36.06	36.17	14,741	-0.22(-0.60%)
Aug 29, 2016	36.26	36.45	36.25	36.39	18,732	+0.07(+0.19%)
Aug 26, 2016	36.32	36.32	36.32	36.32	896	-0.19(-0.51%)
Aug 25, 2016	36.57	36.61	36.47	36.51	2,996	-0.42(-1.15%)
Aug 24, 2016	37.03	37.13	36.89	36.93	8,151	+0.25(+0.68%)
Aug 23, 2016	36.69	36.89	36.63	36.68	5,812	+0.11(+0.30%)
Aug 22, 2016	36.13	36.57	36.13	36.57	3,813	+0.55(+1.52%)
Aug 19, 2016	36.06	36.18	35.91	36.02	8,828	-0.29(-0.80%)
Aug 18, 2016	36.11	36.35	36.11	36.31	3,727	+0.38(+1.06%)
Aug 17, 2016	35.58	35.98	35.58	35.93	6,857	+0.13(+0.36%)
Aug 16, 2016	35.72	35.92	35.72	35.80	2,846	+0.15(+0.41%)
Aug 15, 2016	35.96	35.96	35.65	35.65	14,690	-0.29(-0.80%)
Aug 12, 2016	35.89	35.96	35.88	35.94	1,750	+0.20(+0.55%)
Aug 11, 2016	35.37	35.76	35.37	35.74	8,790	+0.09(+0.26%)
Aug 10, 2016	35.53	35.78	35.33	35.65	19,311	+0.22(+0.63%)
Aug 09, 2016	35.48	35.64	35.43	35.43	3,090	+0.04(+0.11%)
Aug 08, 2016	35.37	35.50	35.35	35.39	4,334	-0.02(-0.06%)
Aug 05, 2016	35.19	35.48	35.18	35.41	6,793	+0.36(+1.03%)
Aug 04, 2016	34.87	35.12	34.87	35.05	11,256	-0.15(-0.43%)
Aug 03, 2016	34.87	35.24	34.87	35.20	41,259	-0.09(-0.26%)
Aug 02, 2016	35.01	35.32	35.01	35.29	4,373	+0.55(+1.58%)
Aug 01, 2016	35.35	35.35	34.74	34.74	5,341	-0.61(-1.73%)
Jul 29, 2016	35.08	35.40	35.07	35.35	5,911	+0.12(+0.35%)
Jul 28, 2016	35.08	35.23	34.93	35.23	9,460	+0.11(+0.31%)
Jul 27, 2016	35.37	35.37	34.86	35.12	126,897	+0.59(+1.71%)
Jul 26, 2016	34.37	34.70	34.37	34.53	25,027	-0.01(-0.03%)
Jul 25, 2016	34.73	34.73	34.54	34.54	7,285	+0.14(+0.41%)
Jul 22, 2016	34.57	34.57	34.36	34.40	38,926	-0.17(-0.49%)
Jul 21, 2016	34.57	34.57	34.57	34.57	120	-0.08(-0.23%)
Jul 20, 2016	34.52	34.90	34.52	34.65	10,959	+0.29(+0.84%)
Jul 19, 2016	34.55	34.55	34.25	34.36	11,433	-0.10(-0.29%)
Jul 18, 2016	34.87	35.00	34.41	34.46	25,355	-0.06(-0.16%)
Jul 15, 2016	34.75	34.75	34.09	34.52	15,909	-0.16(-0.47%)
Jul 14, 2016	34.56	34.68	34.25	34.68	8,228	+0.56(+1.64%)
Jul 13, 2016	34.30	34.58	34.00	34.12	19,890	-0.40(-1.16%)
Jul 12, 2016	33.93	34.73	33.93	34.52	49,902	+1.06(+3.17%)
Jul 11, 2016	33.11	33.61	33.11	33.46	30,960	+1.06(+3.27%)
Jul 08, 2016	32.31	32.52	31.66	32.40	21,095	+0.74(+2.34%)
Jul 07, 2016	31.50	32.41	31.50	31.66	18,133	+0.40(+1.28%)
Jul 06, 2016	30.81	31.47	30.80	31.26	28,513	-0.21(-0.67%)
Jul 05, 2016	32.33	32.68	31.43	31.47	29,428	-2.49(-7.33%)
Jul 01, 2016	33.90	33.96	33.96	33.96	24,800	+0.04(+0.12%)
Jun 30, 2016	33.71	33.92	33.29	33.92	95,128	+0.72(+2.17%)
Jun 29, 2016	33.65	33.65	32.99	33.20	26,037	+0.78(+2.41%)
Jun 28, 2016	32.00	32.42	31.95	32.42	37,883	+1.48(+4.78%)
Jun 27, 2016	31.80	31.81	30.40	30.94	139,258	-3.11(-9.15%)
Jun 24, 2016	34.40	35.03	34.40	34.05	224,556	-6.31(-15.64%)
Jun 23, 2016	40.03	40.37	39.61	40.37	16,295	+1.22(+3.12%)
Jun 22, 2016	39.09	39.30	38.99	39.15	18,805	-0.41(-1.04%)
Jun 21, 2016	39.23	39.77	39.20	39.56	21,723	+0.26(+0.66%)
Jun 20, 2016	39.53	39.54	39.12	39.30	30,041	+1.85(+4.94%)
Jun 17, 2016	36.42	37.45	36.42	37.45	54,849	+1.39(+3.85%)
Jun 16, 2016	35.92	36.22	35.47	36.06	151,924	-0.35(-0.96%)
Jun 15, 2016	36.40	36.57	36.28	36.41	29,639	+0.30(+0.83%)
Jun 14, 2016	36.56	36.56	36.07	36.11	14,221	-0.99(-2.67%)
Jun 13, 2016	36.90	37.40	36.90	37.10	33,229	-0.53(-1.41%)
Jun 10, 2016	38.41	38.41	37.47	37.63	3,150	-1.32(-3.39%)
Jun 09, 2016	39.20	39.20	38.89	38.95	3,524	-0.45(-1.14%)
Jun 08, 2016	39.40	39.40	39.40	39.40	213	-0.07(-0.18%)
Jun 07, 2016	39.68	39.69	39.41	39.47	12,100	+0.32(+0.82%)
Jun 06, 2016	39.07	39.22	38.94	39.15	16,495	-0.16(-0.41%)
Jun 03, 2016	39.15	39.31	39.15	39.31	7,690	+0.20(+0.51%)
Jun 02, 2016	38.83	39.12	38.83	39.11	12,050	+0.29(+0.75%)
Jun 01, 2016	38.82	38.94	38.72	38.82	10,083	-0.39(-0.99%)
May 31, 2016	39.92	39.92	39.21	39.21	238,804	-0.50(-1.27%)
May 27, 2016	39.71	39.71	39.71	39.71	100	+0.00(+0.00%)
May 26, 2016	39.77	39.78	39.71	39.71	2,001	-0.38(-0.95%)
May 25, 2016	40.06	40.16	40.03	40.10	213,292	+0.59(+1.48%)
May 24, 2016	39.40	39.51	39.40	39.51	14,548	+0.63(+1.62%)
May 23, 2016	38.76	38.88	38.76	38.88	59,586	+0.34(+0.88%)
May 20, 2016	38.59	38.59	38.54	38.54	2,700	+0.05(+0.13%)
May 19, 2016	38.32	38.50	38.29	38.49	4,105	+0.05(+0.12%)
May 18, 2016	38.31	38.71	38.31	38.44	1,068	+0.40(+1.06%)
May 17, 2016	37.90	38.07	37.90	38.04	2,254	+0.35(+0.93%)
May 16, 2016	37.66	37.69	37.66	37.69	652	+0.51(+1.37%)
May 13, 2016	37.39	37.39	37.17	37.18	1,400	-0.51(-1.35%)
May 12, 2016	38.01	38.01	37.69	37.69	5,101	-0.09(-0.24%)
May 11, 2016	37.75	37.78	37.70	37.78	2,646	+0.02(+0.05%)
May 10, 2016	37.56	37.76	37.56	37.76	3,532	+0.17(+0.45%)
May 09, 2016	37.58	37.60	37.58	37.59	1,303	+0.01(+0.02%)
May 06, 2016	37.56	37.64	37.56	37.58	1,300	-0.08(-0.21%)
May 05, 2016	37.69	37.76	37.65	37.66	5,700	-0.42(-1.10%)
May 04, 2016	38.08	38.08	38.08	38.08	0	+0.00(+0.00%)
May 03, 2016	38.20	38.20	37.90	38.08	2,378	-0.53(-1.38%)
May 02, 2016	38.50	38.62	38.50	38.61	4,006	+0.29(+0.76%)
Apr 29, 2016	38.77	38.77	38.32	38.32	873	-0.22(-0.58%)
Apr 28, 2016	38.80	38.85	38.52	38.54	4,209	-0.11(-0.28%)
Apr 27, 2016	38.67	38.70	38.54	38.65	5,276	+0.22(+0.57%)
Apr 26, 2016	38.39	38.53	38.39	38.43	416	+0.24(+0.63%)
Apr 25, 2016	38.03	38.20	38.03	38.19	5,558	+0.54(+1.43%)
Apr 22, 2016	37.80	37.84	37.65	37.65	1,403	+0.17(+0.45%)
Apr 21, 2016	37.75	37.75	37.48	37.48	6,710	-0.40(-1.06%)
Apr 20, 2016	37.85	37.88	37.85	37.88	2,246	-0.15(-0.40%)
Apr 19, 2016	37.99	38.13	37.87	38.03	6,027	+0.58(+1.55%)
Apr 18, 2016	37.38	37.54	37.38	37.45	4,289	+0.15(+0.40%)
Apr 15, 2016	37.29	37.30	37.29	37.30	2,123	-0.16(-0.43%)
Apr 14, 2016	37.62	37.62	37.46	37.46	917	-0.36(-0.94%)
Apr 13, 2016	37.77	37.82	37.77	37.82	899	+0.38(+1.01%)
Apr 12, 2016	37.31	37.45	37.31	37.44	2,889	+0.43(+1.16%)
Apr 11, 2016	37.01	37.01	37.01	37.01	57	+0.00(+0.00%)
Apr 08, 2016	37.02	37.10	37.01	37.01	1,429	+0.17(+0.46%)
Apr 07, 2016	36.98	36.98	36.84	36.84	6,509	-0.51(-1.37%)
Apr 06, 2016	37.22	37.35	37.21	37.35	11,463	+0.55(+1.49%)
Apr 05, 2016	37.19	37.19	36.80	36.80	7,123	-0.73(-1.95%)
Apr 04, 2016	37.53	37.54	37.47	37.53	1,850	+0.01(+0.03%)
Apr 01, 2016	37.20	37.52	37.20	37.52	603	-0.41(-1.08%)
Mar 31, 2016	37.93	37.93	37.93	37.93	580	-0.12(-0.32%)
Mar 30, 2016	37.94	38.05	37.94	38.05	2,170	+0.29(+0.77%)
Mar 29, 2016	37.03	37.76	37.03	37.76	600	+0.71(+1.92%)
Mar 28, 2016	36.81	37.05	36.81	37.05	2,400	+0.16(+0.43%)
Mar 24, 2016	36.89	36.89	36.89	36.89	1,000	-0.29(-0.78%)
Mar 23, 2016	37.30	37.30	37.18	37.18	1,573	-0.17(-0.46%)
Mar 22, 2016	37.37	37.37	37.25	37.35	703	-0.77(-2.02%)
Mar 18, 2016	38.13	38.13	38.10	38.12	95	+0.30(+0.79%)
Mar 17, 2016	37.43	37.82	37.43	37.82	328	+1.17(+3.19%)
Mar 16, 2016	36.40	36.65	36.40	36.65	1,008	+0.11(+0.30%)
Mar 15, 2016	36.72	36.72	36.54	36.54	1,839	-0.52(-1.42%)
Mar 14, 2016	37.06	37.06	37.06	37.06	284	+0.30(+0.83%)
Mar 11, 2016	36.76	36.76	36.76	36.76	287	+0.26(+0.71%)
Mar 10, 2016	36.23	36.50	36.23	36.50	497	+0.13(+0.36%)
Mar 09, 2016	36.39	36.39	36.39	36.37	1,150	-0.53(-1.44%)
Mar 07, 2016	36.76	36.90	36.76	36.90	3	-0.17(-0.47%)
Mar 04, 2016	37.09	37.09	37.07	37.07	311	+1.06(+2.96%)
Mar 02, 2016	35.84	36.01	35.84	36.01	12	-0.10(-0.28%)
Mar 01, 2016	35.73	36.11	35.73	36.11	1,919	+0.88(+2.50%)
Feb 29, 2016	35.23	35.23	35.23	35.23	1,048	-0.04(-0.11%)
Feb 25, 2016	34.93	35.27	34.93	35.27	63	+0.85(+2.47%)
Feb 24, 2016	34.35	34.50	34.35	34.42	2,155	-0.33(-0.95%)
Feb 23, 2016	35.04	35.20	34.75	34.75	4,521	-0.45(-1.28%)
Feb 22, 2016	35.15	35.22	35.15	35.20	696	-0.37(-1.04%)
Feb 19, 2016	35.57	35.57	35.57	35.57	184	+0.03(+0.08%)
Feb 18, 2016	35.55	35.55	35.54	35.54	1,870	+0.07(+0.20%)
Feb 17, 2016	35.03	35.52	35.03	35.47	1,106	+1.15(+3.35%)
Feb 16, 2016	34.58	34.59	34.32	34.32	3,276	+0.19(+0.56%)
Feb 12, 2016	34.06	34.13	34.13	34.13	500	+0.25(+0.74%)
Feb 11, 2016	33.69	33.88	33.66	33.88	840	-0.57(-1.65%)
Feb 10, 2016	34.24	34.57	34.24	34.45	3,841	+0.64(+1.89%)
Feb 09, 2016	33.57	33.89	33.57	33.81	3,479	-0.46(-1.34%)
Feb 08, 2016	34.77	34.77	34.00	34.27	4,522	-1.29(-3.63%)
Feb 05, 2016	35.56	35.56	35.56	35.56	246	-0.54(-1.49%)
Feb 04, 2016	36.10	36.10	36.10	36.10	300	-0.15(-0.41%)
Feb 03, 2016	35.70	36.25	35.70	36.25	2,900	+0.25(+0.69%)
Feb 02, 2016	36.07	36.07	36.00	36.00	634	-0.47(-1.30%)
Feb 01, 2016	36.47	36.47	36.47	36.47	266	+0.41(+1.13%)
Jan 29, 2016	35.55	36.06	35.55	36.06	1,500	+0.25(+0.71%)
Jan 27, 2016	35.81	35.81	35.81	35.81	200	+0.07(+0.20%)
Jan 26, 2016	35.43	35.74	35.43	35.74	1,217	+0.47(+1.33%)
Jan 25, 2016	34.99	35.33	34.99	35.27	3,585	+0.93(+2.70%)
Jan 21, 2016	34.08	34.34	33.76	34.34	96	+0.05(+0.15%)
Jan 20, 2016	34.11	34.30	33.66	34.29	11,769	-0.31(-0.91%)
Jan 19, 2016	34.81	34.91	34.60	34.60	6,657	-0.40(-1.13%)
Jan 15, 2016	35.50	35.00	35.00	35.00	8,700	-1.56(-4.27%)
Jan 14, 2016	36.14	36.58	36.11	36.56	11,796	-0.02(-0.05%)
Jan 13, 2016	37.01	37.14	36.55	36.58	36,250	-0.58(-1.56%)
Jan 12, 2016	37.36	37.36	36.84	37.16	7,118	-0.25(-0.67%)
Jan 11, 2016	37.31	37.41	37.31	37.41	1,240	+0.09(+0.24%)
Jan 08, 2016	37.51	37.65	37.29	37.32	5,539	-0.16(-0.43%)
Jan 07, 2016	37.62	37.65	37.47	37.48	2,985	-0.84(-2.19%)
Jan 06, 2016	38.22	38.32	38.12	38.32	961	-0.58(-1.49%)
Jan 05, 2016	38.95	38.95	38.90	38.90	628	-0.09(-0.23%)
Jan 04, 2016	38.78	39.09	38.78	38.99	1,571	-0.55(-1.39%)
Dec 31, 2015	39.65	39.54	39.54	39.54	2,300	-0.42(-1.05%)
Dec 30, 2015	39.95	40.08	39.95	39.96	1,288	-0.11(-0.27%)
Dec 29, 2015	39.77	40.07	39.77	40.07	7,603	+0.19(+0.48%)
Dec 28, 2015	39.89	39.89	39.88	39.88	1,406	-0.07(-0.18%)
Dec 23, 2015	39.80	39.95	39.95	39.95	1,100	+0.81(+2.07%)
Dec 22, 2015	39.20	39.20	39.14	39.14	1,176	-0.09(-0.23%)
Dec 21, 2015	39.44	39.45	39.17	39.23	4,961	-0.41(-1.03%)
Dec 18, 2015	39.70	39.70	39.59	39.64	1,941	-0.28(-0.70%)
Dec 17, 2015	40.15	40.15	39.86	39.92	1,575	-0.42(-1.04%)
Dec 16, 2015	39.95	40.34	39.89	40.34	3,635	+0.48(+1.19%)
Dec 15, 2015	39.92	40.12	39.86	39.87	3,530	+0.01(+0.01%)
Dec 14, 2015	39.64	39.86	39.47	39.86	9,222	-0.01(-0.03%)
Dec 11, 2015	40.06	40.06	39.87	39.87	726	-0.56(-1.39%)
Dec 10, 2015	40.43	40.43	40.43	40.43	401	+0.30(+0.75%)
Dec 09, 2015	40.22	40.22	40.10	40.13	4,700	-0.02(-0.05%)
Dec 08, 2015	40.41	40.41	40.13	40.15	9,778	-0.79(-1.93%)
Dec 07, 2015	40.93	40.94	40.93	40.94	3,166	-0.29(-0.70%)
Dec 04, 2015	40.96	41.23	40.96	41.23	3,859	+0.50(+1.23%)
Dec 03, 2015	40.99	40.99	40.69	40.73	3,541	-0.26(-0.63%)
Dec 01, 2015	40.83	41.11	40.83	40.99	46	+0.12(+0.30%)
Nov 30, 2015	40.87	40.87	40.87	40.87	378	+1.13(+2.84%)
Nov 24, 2015	39.61	39.74	39.61	39.74	1	-0.60(-1.49%)
Nov 23, 2015	40.34	40.34	40.34	40.34	200	-0.12(-0.31%)
Nov 20, 2015	40.57	40.57	40.46	40.46	344	-0.25(-0.60%)
Nov 19, 2015	40.65	40.71	40.65	40.71	3,100	+0.29(+0.72%)
Nov 18, 2015	40.42	40.42	40.42	40.42	500	+0.00(+0.00%)
Nov 17, 2015	40.43	40.43	40.42	40.42	471	+0.68(+1.71%)
Nov 16, 2015	39.75	39.75	39.74	39.74	303	+0.19(+0.47%)
Nov 13, 2015	39.60	39.62	39.55	39.55	4,510	-0.34(-0.84%)
Nov 12, 2015	40.03	40.03	39.87	39.89	2,278	-0.52(-1.29%)
Nov 11, 2015	40.16	40.52	40.16	40.41	1,859	+0.40(+1.00%)
Nov 10, 2015	40.02	40.02	40.01	40.01	631	-0.16(-0.40%)
Nov 09, 2015	40.00	40.17	40.00	40.17	4,040	-0.08(-0.20%)
Nov 06, 2015	40.27	40.27	40.25	40.25	600	-0.40(-0.98%)
Nov 05, 2015	40.72	40.73	40.61	40.65	1,875	-0.15(-0.38%)
Nov 04, 2015	40.94	40.99	40.75	40.80	16,265	-0.37(-0.90%)
Nov 03, 2015	41.00	41.17	40.99	41.17	1,956	+0.03(+0.08%)

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.