Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.87	37.93	37.07	37.56	653,878	-0.30(-0.80%)
Jan 30, 2017	38.29	38.34	37.39	37.86	693,026	-0.63(-1.65%)
Jan 27, 2017	39.13	39.13	38.46	38.49	626,745	-0.49(-1.25%)
Jan 26, 2017	39.56	39.56	38.84	38.98	408,238	-0.44(-1.12%)
Jan 25, 2017	39.37	39.72	39.26	39.42	680,318	+0.41(+1.06%)
Jan 24, 2017	38.12	39.12	38.03	39.01	369,283	+1.20(+3.18%)
Jan 23, 2017	38.22	38.65	37.43	37.81	190,234	-0.24(-0.63%)
Jan 20, 2017	38.08	38.36	37.89	38.04	242,072	+0.18(+0.49%)
Jan 19, 2017	38.37	38.66	37.74	37.86	359,981	-0.31(-0.82%)
Jan 18, 2017	37.83	38.44	37.82	38.17	511,326	+0.31(+0.83%)
Jan 17, 2017	38.61	38.61	37.59	37.86	682,995	-0.96(-2.46%)
Jan 13, 2017		38.82	38.82	38.82	0	+0.17(+0.45%)
Jan 12, 2017	38.71	38.71	38.10	38.64	780,045	-0.13(-0.33%)
Jan 11, 2017	37.76	38.77	37.74	38.77	832,514	+1.09(+2.90%)
Jan 10, 2017	37.70	37.93	37.47	37.68	506,791	+0.14(+0.37%)
Jan 09, 2017	37.60	37.78	36.90	37.54	1,630,653	+0.26(+0.69%)
Jan 06, 2017	36.99	37.29	36.68	37.28	863,713	+0.51(+1.37%)
Jan 05, 2017	37.05	37.40	36.49	36.78	937,786	-0.33(-0.89%)
Jan 04, 2017	36.28	37.33	36.11	37.11	1,266,280	+1.12(+3.12%)
Jan 03, 2017	35.87	36.52	35.48	35.99	507,704	+0.54(+1.53%)
Dec 30, 2016		35.44	35.44	35.44	0	+0.14(+0.39%)
Dec 29, 2016	35.35	35.50	34.84	35.31	1,099,697	+0.02(+0.05%)
Dec 28, 2016	36.34	36.48	35.21	35.29	700,348	-1.06(-2.91%)
Dec 27, 2016	36.28	36.50	36.08	36.34	675,531	+0.19(+0.53%)
Dec 23, 2016		36.15	36.15	36.15	0	-0.05(-0.13%)
Dec 22, 2016	36.64	36.67	35.73	36.20	700,999	-0.47(-1.28%)
Dec 21, 2016	37.58	37.66	36.59	36.67	995,207	-1.01(-2.68%)
Dec 20, 2016	37.66	37.85	37.34	37.68	498,661	+0.24(+0.64%)
Dec 19, 2016	37.74	37.76	36.98	37.44	971,235	-0.21(-0.56%)
Dec 16, 2016	37.93	38.12	37.57	37.65	1,840,654	-0.31(-0.82%)
Dec 15, 2016	37.87	38.25	37.55	37.96	879,305	-0.03(-0.07%)
Dec 14, 2016	38.37	39.04	37.92	37.99	360,211	-0.72(-1.85%)
Dec 13, 2016	39.32	39.58	38.65	38.71	768,521	-0.23(-0.59%)
Dec 12, 2016	39.35	39.48	38.83	38.94	535,023	-0.33(-0.84%)
Dec 09, 2016	38.70	39.49	38.60	39.27	776,169	+0.54(+1.40%)
Dec 08, 2016	38.55	39.03	37.99	38.72	729,002	+0.31(+0.81%)
Dec 07, 2016	37.71	38.47	37.50	38.41	1,034,112	+0.69(+1.84%)
Dec 06, 2016	37.52	37.90	37.17	37.72	543,771	+0.16(+0.41%)
Dec 05, 2016	38.20	38.36	37.48	37.56	454,662	-0.23(-0.61%)
Dec 02, 2016	38.44	38.53	37.55	37.79	891,506	-0.65(-1.69%)
Dec 01, 2016	37.44	38.70	37.40	38.44	1,434,083	+1.46(+3.94%)
Nov 30, 2016	36.11	37.09	36.06	36.99	1,242,585	+1.47(+4.13%)
Nov 29, 2016	36.37	36.51	35.41	35.52	897,253	-1.12(-3.05%)
Nov 28, 2016	36.78	37.09	36.62	36.64	844,203	-0.24(-0.65%)
Nov 25, 2016	37.31	37.38	36.75	36.88	232,850	-0.44(-1.18%)
Nov 23, 2016		37.32	37.32	37.32	0	+0.96(+2.65%)
Nov 22, 2016	36.39	36.43	35.97	36.35	330,443	+0.14(+0.38%)
Nov 21, 2016	35.82	36.23	35.70	36.22	731,546	+0.71(+2.01%)
Nov 18, 2016	35.04	35.79	35.00	35.50	988,803	+0.43(+1.23%)
Nov 17, 2016	35.01	35.21	34.92	35.07	251,916	+0.09(+0.26%)
Nov 16, 2016	35.09	35.30	34.80	34.98	371,880	-0.32(-0.91%)
Nov 15, 2016	35.53	35.63	34.89	35.30	1,004,394	-0.37(-1.03%)
Nov 14, 2016	35.74	36.60	35.28	35.67	1,269,473	+0.27(+0.75%)
Nov 11, 2016	34.82	35.46	34.62	35.40	1,103,065	+0.32(+0.91%)
Nov 10, 2016	33.06	35.15	33.02	35.08	1,446,692	+2.40(+7.35%)
Nov 09, 2016	30.85	32.78	30.13	32.68	949,207	+1.46(+4.67%)
Nov 08, 2016	31.07	31.35	30.83	31.22	690,021	+0.07(+0.24%)
Nov 07, 2016	31.28	31.46	30.89	31.15	799,765	+0.68(+2.22%)
Nov 04, 2016	31.15	31.83	29.74	30.47	1,375,033	-0.83(-2.66%)
Nov 03, 2016	31.52	31.62	31.01	31.31	1,103,427	-0.17(-0.55%)
Nov 02, 2016	31.90	32.13	31.45	31.48	896,190	-0.62(-1.94%)
Nov 01, 2016	32.34	32.41	31.72	32.10	720,385	-0.16(-0.51%)
Oct 31, 2016	31.90	32.60	31.82	32.27	862,191	+0.56(+1.76%)
Oct 28, 2016	31.58	32.08	31.58	31.71	589,210	+0.15(+0.46%)
Oct 27, 2016	31.66	31.70	31.27	31.56	323,457	+0.06(+0.20%)
Oct 26, 2016	30.95	31.69	30.88	31.50	462,131	+0.34(+1.09%)
Oct 25, 2016	31.43	31.50	30.70	31.16	640,423	-0.37(-1.16%)
Oct 24, 2016	31.80	32.14	31.47	31.53	673,677	+0.65(+2.11%)
Oct 21, 2016	30.89	31.04	30.60	30.88	651,010	-0.42(-1.35%)
Oct 20, 2016	31.68	32.07	31.30	31.30	419,202	-0.64(-2.01%)
Oct 19, 2016	31.33	32.19	31.13	31.94	1,106,562	+0.77(+2.47%)
Oct 18, 2016	31.64	31.64	30.77	31.17	601,802	-0.10(-0.32%)
Oct 17, 2016	31.22	31.51	31.10	31.27	318,838	+0.05(+0.18%)
Oct 14, 2016	31.56	31.81	31.12	31.21	536,621	-0.05(-0.15%)
Oct 13, 2016	30.96	31.30	30.81	31.26	420,586	-0.16(-0.52%)
Oct 12, 2016	31.37	31.60	31.15	31.43	332,017	+0.04(+0.12%)
Oct 11, 2016	31.80	31.94	31.16	31.39	424,210	-0.57(-1.78%)
Oct 10, 2016	32.90	32.90	31.89	31.96	425,826	-0.74(-2.27%)
Oct 07, 2016	33.13	33.13	32.51	32.70	527,763	-0.59(-1.76%)
Oct 06, 2016	33.07	33.34	32.80	33.28	621,265	+0.11(+0.33%)
Oct 05, 2016	32.61	33.34	32.50	33.17	867,953	+0.82(+2.52%)
Oct 04, 2016	32.52	32.95	32.30	32.36	409,283	-0.14(-0.42%)
Oct 03, 2016	32.66	32.90	32.34	32.50	529,430	-0.34(-1.03%)
Sep 30, 2016	32.73	33.17	32.47	32.84	612,640	+0.26(+0.79%)
Sep 29, 2016	32.32	33.10	32.24	32.58	611,980	+0.01(+0.03%)
Sep 28, 2016	31.76	32.60	31.68	32.57	718,217	+0.79(+2.48%)
Sep 27, 2016	31.51	31.84	31.32	31.78	608,014	+0.11(+0.35%)
Sep 26, 2016	31.81	32.19	31.65	31.67	503,409	-0.38(-1.20%)
Sep 23, 2016	32.61	32.85	32.04	32.06	485,043	-0.74(-2.26%)
Sep 22, 2016	32.94	33.14	32.78	32.80	464,807	+0.27(+0.82%)
Sep 21, 2016	32.23	32.62	32.12	32.53	390,853	+0.49(+1.54%)
Sep 20, 2016	32.41	32.61	32.03	32.04	457,691	-0.07(-0.23%)
Sep 19, 2016	32.19	32.53	31.90	32.11	519,883	+0.30(+0.95%)
Sep 16, 2016	31.79	32.08	31.56	31.81	631,925	-0.26(-0.80%)
Sep 15, 2016	31.72	32.27	31.57	32.07	332,412	+0.38(+1.21%)
Sep 14, 2016	31.64	32.07	31.45	31.68	515,166	-0.01(-0.03%)
Sep 13, 2016	32.08	32.34	31.52	31.69	458,352	-0.82(-2.54%)
Sep 12, 2016	31.35	32.60	31.26	32.52	704,347	+0.81(+2.54%)
Sep 09, 2016	32.56	32.56	31.71	31.71	590,380	-1.11(-3.38%)
Sep 08, 2016	32.86	33.12	32.63	32.82	427,363	-0.16(-0.47%)
Sep 07, 2016	33.00	33.14	32.82	32.97	582,997	-0.15(-0.46%)
Sep 06, 2016	33.57	33.76	32.89	33.13	1,179,270	-0.43(-1.28%)
Sep 02, 2016	33.08	33.55	33.55	33.55	1,588,845	+0.75(+2.28%)
Sep 01, 2016	33.03	33.12	32.40	32.81	824,601	-0.23(-0.69%)
Aug 31, 2016	32.87	33.08	32.76	33.03	528,924	+0.04(+0.11%)
Aug 30, 2016	33.18	33.41	32.93	33.00	272,877	-0.13(-0.39%)
Aug 29, 2016	32.98	33.29	32.88	33.13	282,695	+0.15(+0.44%)
Aug 26, 2016	32.92	33.32	32.69	32.98	353,471	+0.16(+0.50%)
Aug 25, 2016	32.40	32.91	32.38	32.82	359,842	+0.25(+0.76%)
Aug 24, 2016	32.94	33.13	32.51	32.57	346,579	-0.38(-1.16%)
Aug 23, 2016	32.89	33.20	32.89	32.95	414,256	+0.27(+0.84%)
Aug 22, 2016	32.82	32.86	32.58	32.68	535,745	-0.38(-1.16%)
Aug 19, 2016	32.63	33.13	32.56	33.06	468,521	+0.21(+0.64%)
Aug 18, 2016	32.43	32.87	32.32	32.85	508,894	+0.42(+1.30%)
Aug 17, 2016	32.12	32.50	32.09	32.43	621,596	+0.25(+0.77%)
Aug 16, 2016	32.00	32.23	31.82	32.19	589,671	+0.06(+0.20%)
Aug 15, 2016	31.80	32.14	31.80	32.12	554,609	+0.40(+1.27%)
Aug 12, 2016	31.74	31.74	31.46	31.72	446,142	-0.11(-0.34%)
Aug 11, 2016	31.49	31.85	31.26	31.83	617,782	+0.52(+1.66%)
Aug 10, 2016	31.11	31.40	30.94	31.31	711,133	+0.32(+1.03%)
Aug 09, 2016	30.91	31.07	30.68	30.99	1,071,984	+0.08(+0.27%)
Aug 08, 2016	30.41	30.98	30.20	30.91	1,206,844	+0.49(+1.62%)
Aug 05, 2016	30.08	30.46	29.63	30.41	1,025,348	+0.56(+1.87%)
Aug 04, 2016	28.96	30.77	28.84	29.86	1,871,244	+0.95(+3.28%)
Aug 03, 2016	28.51	29.19	28.48	28.91	551,708	+0.34(+1.18%)
Aug 02, 2016	28.90	28.99	28.38	28.57	468,137	-0.40(-1.39%)
Aug 01, 2016	28.87	29.36	28.55	28.97	612,589	+0.02(+0.06%)
Jul 29, 2016	28.93	29.35	28.50	28.95	1,293,057	+0.02(+0.06%)
Jul 28, 2016	29.43	29.43	28.81	28.93	1,045,284	-0.63(-2.13%)
Jul 27, 2016	29.51	29.65	29.42	29.56	1,219,605	+0.13(+0.43%)
Jul 26, 2016	29.17	29.66	29.04	29.44	921,056	+0.28(+0.97%)
Jul 25, 2016	29.20	29.35	29.04	29.15	502,154	-0.24(-0.81%)
Jul 22, 2016	29.50	29.65	28.90	29.39	618,010	-0.18(-0.62%)
Jul 21, 2016	30.04	30.21	29.40	29.57	507,531	-0.52(-1.73%)
Jul 20, 2016	30.45	30.51	30.04	30.09	556,081	-0.27(-0.90%)
Jul 19, 2016	30.60	30.71	30.33	30.37	441,692	-0.40(-1.31%)
Jul 18, 2016	30.57	30.81	30.38	30.77	361,629	+0.14(+0.45%)
Jul 15, 2016	30.75	30.91	30.54	30.63	552,218	+0.07(+0.24%)
Jul 14, 2016	30.49	30.76	30.32	30.56	429,455	+0.40(+1.33%)
Jul 13, 2016	30.36	30.42	29.92	30.16	306,593	-0.05(-0.18%)
Jul 12, 2016	29.91	30.34	29.87	30.21	540,453	+0.72(+2.45%)
Jul 11, 2016	29.12	29.67	29.06	29.49	628,080	+0.66(+2.28%)
Jul 08, 2016	28.51	29.03	28.04	28.83	969,351	+0.79(+2.83%)
Jul 07, 2016	28.24	28.68	27.88	28.04	519,975	-0.08(-0.29%)
Jul 06, 2016	27.82	28.13	27.49	28.12	657,047	+0.05(+0.20%)
Jul 05, 2016	28.77	28.90	27.45	28.07	977,392	-1.03(-3.55%)
Jul 01, 2016	29.21	29.10	29.10	29.10	940,471	-0.10(-0.34%)
Jun 30, 2016	29.14	29.26	28.67	29.20	1,933,227	+0.16(+0.57%)
Jun 29, 2016	29.47	29.47	28.97	29.04	785,354	-0.22(-0.75%)
Jun 28, 2016	28.31	29.36	28.31	29.25	1,333,747	+1.38(+4.95%)
Jun 27, 2016	29.64	29.84	27.67	27.88	977,749	-2.12(-7.06%)
Jun 24, 2016	31.79	31.97	29.94	29.99	1,750,362	-3.20(-9.65%)
Jun 23, 2016	32.78	33.33	32.77	33.20	425,564	+0.86(+2.65%)
Jun 22, 2016	32.14	32.43	31.86	32.34	579,906	+0.37(+1.14%)
Jun 21, 2016	32.41	32.41	31.91	31.98	225,306	-0.52(-1.60%)
Jun 20, 2016	32.38	32.84	32.30	32.50	343,538	+0.59(+1.86%)
Jun 17, 2016	31.46	32.02	31.46	31.90	603,002	+0.47(+1.48%)
Jun 16, 2016	31.17	31.46	30.62	31.44	349,929	-0.05(-0.15%)
Jun 15, 2016	31.63	31.87	31.40	31.48	281,920	+0.01(+0.03%)
Jun 14, 2016	31.38	31.71	31.19	31.47	242,487	+0.05(+0.15%)
Jun 13, 2016	31.88	32.15	31.41	31.43	323,594	-0.70(-2.19%)
Jun 10, 2016	33.04	33.43	32.07	32.13	451,746	-0.60(-1.84%)
Jun 09, 2016	32.88	33.15	32.54	32.73	194,565	-0.47(-1.43%)
Jun 08, 2016	33.22	33.47	33.07	33.21	175,933	+0.02(+0.05%)
Jun 07, 2016	33.05	33.32	33.04	33.19	266,701	+0.19(+0.58%)
Jun 06, 2016	32.40	33.12	32.36	33.00	312,570	+0.82(+2.55%)
Jun 03, 2016	32.50	32.50	32.00	32.18	284,181	-0.29(-0.90%)
Jun 02, 2016	32.26	32.47	32.08	32.47	366,692	+0.12(+0.37%)
Jun 01, 2016	32.13	32.40	31.84	32.35	352,390	-0.07(-0.23%)
May 31, 2016	32.71	32.93	32.21	32.42	924,442	-0.26(-0.81%)
May 27, 2016	32.96	32.69	32.69	32.69	527,242	-0.34(-1.02%)
May 26, 2016	33.02	33.33	32.86	33.03	574,054	+0.14(+0.42%)
May 25, 2016	32.45	32.98	32.29	32.89	636,302	+0.62(+1.92%)
May 24, 2016	31.96	32.40	31.74	32.27	745,216	+0.68(+2.14%)
May 23, 2016	31.12	31.74	31.02	31.59	682,125	+0.42(+1.35%)
May 20, 2016	30.34	31.26	30.18	31.17	901,566	+0.92(+3.05%)
May 19, 2016	30.38	30.80	29.89	30.25	750,327	-0.54(-1.75%)
May 18, 2016	31.43	31.54	30.62	30.79	595,250	-0.59(-1.89%)

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.