Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.13	40.15	40.02	40.13	38,087	+0.13(+0.32%)
Apr 27, 2017	40.13	40.13	39.91	40.00	54,459	-0.15(-0.38%)
Apr 26, 2017	40.16	40.27	40.13	40.16	13,470	-0.16(-0.38%)
Apr 25, 2017	40.27	40.33	40.23	40.31	13,354	+0.33(+0.82%)
Apr 24, 2017	39.85	40.07	39.85	39.98	9,105	+0.50(+1.27%)
Apr 21, 2017	39.46	39.54	39.43	39.48	26,104	+0.03(+0.08%)
Apr 20, 2017	39.38	39.45	39.33	39.45	5,889	+0.47(+1.21%)
Apr 19, 2017	39.38	39.38	38.98	38.98	10,128	-0.39(-0.98%)
Apr 18, 2017	39.36	39.45	39.29	39.37	12,008	-0.29(-0.74%)
Apr 17, 2017	39.60	39.72	39.54	39.66	10,954	+0.28(+0.71%)
Apr 13, 2017	39.68	39.76	39.38	39.38	14,771	-0.19(-0.49%)
Apr 12, 2017	39.49	39.58	39.38	39.58	10,235	+0.13(+0.34%)
Apr 11, 2017	39.46	39.48	39.20	39.44	11,270	+0.00(+0.00%)
Apr 10, 2017	39.51	39.51	39.39	39.44	5,433	-0.10(-0.25%)
Apr 07, 2017	39.58	39.76	39.54	39.54	5,851	-0.11(-0.28%)
Apr 06, 2017	39.71	39.82	39.62	39.65	8,925	-0.14(-0.35%)
Apr 05, 2017	40.13	40.16	39.79	39.79	11,539	-0.16(-0.41%)
Apr 04, 2017	39.72	39.95	39.68	39.95	48,304	+0.18(+0.45%)
Apr 03, 2017	40.38	40.38	39.56	39.78	40,745	+0.21(+0.53%)
Mar 31, 2017	39.54	39.68	39.52	39.57	36,376	-0.27(-0.69%)
Mar 30, 2017	39.82	39.98	39.82	39.84	57,570	-0.17(-0.42%)
Mar 29, 2017	39.92	40.02	39.83	40.01	5,177	+0.06(+0.16%)
Mar 28, 2017	39.85	40.04	39.85	39.95	9,532	+0.02(+0.04%)
Mar 27, 2017	39.65	39.93	39.65	39.93	5,621	-0.09(-0.21%)
Mar 24, 2017	39.95	40.06	39.93	40.02	10,874	+0.20(+0.51%)
Mar 23, 2017	39.72	39.95	39.72	39.82	7,853	-0.12(-0.31%)
Mar 22, 2017	39.63	39.95	39.63	39.94	6,954	+0.26(+0.64%)
Mar 21, 2017	40.26	40.26	39.67	39.68	15,296	-0.46(-1.15%)
Mar 20, 2017	40.01	40.18	40.01	40.15	3,833	+0.37(+0.93%)
Mar 17, 2017	39.85	39.85	39.75	39.78	11,685	+0.03(+0.08%)
Mar 16, 2017	39.84	39.90	39.75	39.75	6,960	+0.12(+0.31%)
Mar 15, 2017	38.81	39.68	38.81	39.62	11,699	+0.93(+2.40%)
Mar 14, 2017	38.79	38.82	38.65	38.69	17,486	-0.12(-0.32%)
Mar 13, 2017	38.80	38.91	38.74	38.82	27,517	+0.37(+0.97%)
Mar 10, 2017	38.40	38.44	38.28	38.44	30,713	+0.38(+1.00%)
Mar 09, 2017	38.27	38.27	37.87	38.06	323,628	-0.36(-0.93%)
Mar 08, 2017	38.68	38.73	38.42	38.42	8,742	-0.46(-1.19%)
Mar 07, 2017	38.87	39.02	38.81	38.89	11,693	-0.01(-0.02%)
Mar 06, 2017	39.02	39.02	38.76	38.89	16,614	-0.07(-0.18%)
Mar 03, 2017	38.89	38.98	38.71	38.96	17,317	+0.39(+1.01%)
Mar 02, 2017	38.94	38.94	38.57	38.58	12,170	-0.68(-1.74%)
Mar 01, 2017	39.09	39.30	39.01	39.26	90,686	+0.61(+1.58%)
Feb 28, 2017	38.90	38.99	38.64	38.64	14,878	-0.30(-0.78%)
Feb 27, 2017	38.98	39.10	38.93	38.95	16,003	-0.16(-0.42%)
Feb 24, 2017	39.12	39.16	39.02	39.11	16,258	-0.36(-0.90%)
Feb 23, 2017	39.58	39.58	39.42	39.47	10,198	-0.02(-0.04%)
Feb 22, 2017	39.38	39.51	39.26	39.48	73,061	+0.03(+0.08%)
Feb 21, 2017	39.33	39.48	39.24	39.45	45,348	+0.34(+0.87%)
Feb 17, 2017		39.11	39.11	39.11	0	-0.16(-0.40%)
Feb 16, 2017	39.41	39.42	39.16	39.27	38,846	-0.20(-0.51%)
Feb 15, 2017	39.25	39.50	39.18	39.47	21,944	+0.34(+0.87%)
Feb 14, 2017	38.98	39.15	38.80	39.13	14,404	+0.03(+0.08%)
Feb 13, 2017	39.02	39.11	38.97	39.09	23,502	+0.22(+0.56%)
Feb 10, 2017	38.70	38.89	38.63	38.88	18,635	+0.31(+0.80%)
Feb 09, 2017	38.58	38.62	38.50	38.57	37,171	+0.19(+0.51%)
Feb 08, 2017	38.22	38.40	38.19	38.37	15,046	+0.22(+0.57%)
Feb 07, 2017	38.30	38.30	38.09	38.16	7,832	-0.15(-0.38%)
Feb 06, 2017	38.29	38.35	38.18	38.30	6,693	-0.08(-0.20%)
Feb 03, 2017	38.27	38.47	38.27	38.38	20,685	+0.24(+0.63%)
Feb 02, 2017	38.07	38.19	38.01	38.14	53,619	+0.05(+0.14%)
Feb 01, 2017	38.19	38.19	37.97	38.09	28,260	+0.24(+0.64%)
Jan 31, 2017	37.99	38.02	37.77	37.85	29,487	-0.02(-0.06%)
Jan 30, 2017	37.90	37.95	37.86	37.87	6,849	-0.30(-0.78%)
Jan 27, 2017	38.13	38.17	38.04	38.17	13,881	+0.08(+0.21%)
Jan 26, 2017	38.06	38.19	37.99	38.09	15,358	-0.09(-0.24%)
Jan 25, 2017	38.16	38.22	38.06	38.18	16,187	+0.29(+0.76%)
Jan 24, 2017	37.95	38.13	37.89	37.89	148,467	+0.17(+0.45%)
Jan 23, 2017	37.49	37.72	37.41	37.72	60,883	+0.47(+1.25%)
Jan 20, 2017	37.23	37.28	37.09	37.26	26,152	+0.07(+0.19%)
Jan 19, 2017	37.25	37.25	37.01	37.19	199,789	-0.06(-0.17%)
Jan 18, 2017	37.42	37.53	37.25	37.25	22,816	-0.17(-0.47%)
Jan 17, 2017	37.92	37.92	37.32	37.42	110,570	+0.11(+0.28%)
Jan 13, 2017		37.32	37.32	37.32	0	-0.12(-0.33%)
Jan 12, 2017	37.47	38.10	37.29	37.44	43,920	+0.12(+0.33%)
Jan 11, 2017	36.83	37.32	36.72	37.32	31,381	+0.39(+1.05%)
Jan 10, 2017	37.05	37.08	36.89	36.93	38,333	+0.25(+0.67%)
Jan 09, 2017	36.71	36.77	36.59	36.68	6,701	-0.06(-0.17%)
Jan 06, 2017	36.69	36.79	36.59	36.75	6,994	-0.17(-0.45%)
Jan 05, 2017	36.73	36.95	36.73	36.91	2,683	+0.35(+0.96%)
Jan 04, 2017	36.47	36.59	36.40	36.56	47,165	+0.41(+1.14%)
Jan 03, 2017	36.29	36.29	36.04	36.15	5,673	+0.26(+0.73%)
Dec 30, 2016		35.88	35.88	35.88	0	-0.16(-0.45%)
Dec 29, 2016	35.79	36.06	35.79	36.05	7,786	+0.59(+1.67%)
Dec 28, 2016	36.23	36.23	35.40	35.46	16,820	+0.27(+0.77%)
Dec 27, 2016	35.19	35.23	35.13	35.19	20,036	+0.20(+0.56%)
Dec 23, 2016		34.99	34.99	34.99	0	+0.15(+0.44%)
Dec 22, 2016	34.81	34.89	34.74	34.84	13,707	-0.40(-1.14%)
Dec 21, 2016	35.24	35.24	35.24	35.24	1,833	-0.05(-0.15%)
Dec 20, 2016	35.36	35.36	35.29	35.29	2,012	-0.00(-0.01%)
Dec 19, 2016	34.65	35.49	34.65	35.30	1,825	-0.10(-0.29%)
Dec 16, 2016	35.62	35.65	35.36	35.40	18,245	-0.36(-0.99%)
Dec 15, 2016	35.53	35.78	35.49	35.75	11,436	-0.07(-0.20%)
Dec 14, 2016	36.26	36.33	35.83	35.83	4,063	-0.76(-2.08%)
Dec 13, 2016	36.51	36.61	36.46	36.59	4,858	+0.34(+0.94%)
Dec 12, 2016	36.37	36.37	36.12	36.24	7,134	-0.16(-0.44%)
Dec 09, 2016	36.43	36.44	36.34	36.40	6,879	-0.08(-0.21%)
Dec 08, 2016	36.34	36.60	36.32	36.48	14,606	+0.03(+0.08%)
Dec 07, 2016	36.15	36.45	36.15	36.45	11,765	+0.54(+1.51%)
Dec 06, 2016	35.68	35.91	35.68	35.91	5,257	+0.23(+0.66%)
Dec 05, 2016	35.57	35.69	35.57	35.68	6,134	+0.27(+0.75%)
Dec 02, 2016	35.49	35.49	35.39	35.41	3,483	+0.04(+0.10%)
Dec 01, 2016	35.60	35.70	35.37	35.37	7,696	-0.44(-1.22%)
Nov 30, 2016	35.78	35.82	35.73	35.81	4,034	+0.17(+0.49%)
Nov 29, 2016	35.50	35.74	35.50	35.64	8,644	-0.03(-0.09%)
Nov 28, 2016	35.73	35.78	35.67	35.67	4,693	+0.22(+0.61%)
Nov 25, 2016	35.50	35.50	35.43	35.46	750	+0.15(+0.41%)
Nov 23, 2016		35.31	35.31	35.31	0	-0.33(-0.93%)
Nov 22, 2016	35.75	35.75	35.59	35.64	2,447	+0.39(+1.09%)
Nov 21, 2016	35.16	35.69	35.16	35.26	5,341	+0.31(+0.90%)
Nov 18, 2016	35.03	35.06	34.94	34.94	9,449	-0.04(-0.11%)
Nov 17, 2016	35.22	35.23	34.98	34.98	27,440	-0.05(-0.15%)
Nov 16, 2016	34.75	35.03	34.75	35.03	18,830	-0.26(-0.73%)
Nov 15, 2016	35.03	35.33	34.99	35.29	4,510	+0.65(+1.87%)
Nov 14, 2016	34.43	34.64	34.42	34.64	4,256	-0.23(-0.66%)
Nov 11, 2016	34.97	35.03	34.41	34.87	5,515	-0.78(-2.19%)
Nov 10, 2016	36.40	36.76	35.61	35.65	6,732	-1.29(-3.50%)
Nov 09, 2016	36.89	37.07	36.70	36.95	153,951	-0.88(-2.33%)
Nov 08, 2016	37.38	37.90	37.28	37.83	12,046	+0.32(+0.86%)
Nov 07, 2016	37.17	37.51	37.17	37.51	12,685	+1.24(+3.42%)
Nov 04, 2016	36.27	36.27	36.27	36.27	2,085	-0.37(-1.02%)
Nov 03, 2016	36.84	36.93	36.60	36.64	229,819	-0.29(-0.79%)
Nov 02, 2016	37.16	37.17	36.79	36.93	16,721	-0.03(-0.08%)
Nov 01, 2016	37.44	37.46	36.96	36.96	7,734	-0.56(-1.49%)
Oct 31, 2016	37.39	37.62	37.39	37.52	14,584	+0.26(+0.70%)
Oct 28, 2016	37.38	37.47	37.17	37.26	9,676	-0.23(-0.61%)
Oct 27, 2016	37.62	37.67	37.49	37.49	67,837	-0.21(-0.57%)
Oct 26, 2016	37.59	37.83	37.48	37.71	35,497	-0.31(-0.82%)
Oct 25, 2016	37.98	39.15	37.96	38.02	734,737	+0.07(+0.18%)
Oct 24, 2016	37.94	37.95	37.89	37.95	3,553	+0.17(+0.46%)
Oct 21, 2016	37.68	37.80	37.66	37.78	3,438	-0.07(-0.19%)
Oct 20, 2016	37.71	37.87	37.71	37.85	6,453	-0.02(-0.05%)
Oct 19, 2016	37.77	37.93	37.77	37.87	4,485	+0.19(+0.50%)
Oct 18, 2016	37.54	37.68	37.47	37.68	3,645	+0.63(+1.71%)
Oct 17, 2016	36.99	37.12	36.99	37.05	7,886	+0.01(+0.02%)
Oct 14, 2016	37.28	37.29	37.04	37.04	6,991	+0.02(+0.06%)
Oct 13, 2016	36.63	37.09	36.57	37.02	13,724	-0.14(-0.39%)
Oct 12, 2016	37.02	37.28	36.95	37.16	4,933	-0.02(-0.06%)
Oct 11, 2016	37.25	37.25	37.03	37.18	12,855	-0.67(-1.78%)
Oct 10, 2016	37.87	37.87	37.82	37.86	2,004	+0.28(+0.75%)
Oct 07, 2016	37.84	37.84	37.34	37.58	1,849	-0.14(-0.38%)
Oct 06, 2016	37.61	37.73	37.45	37.72	3,761	-0.11(-0.28%)
Oct 05, 2016	37.71	37.82	37.67	37.82	1,667	+0.51(+1.36%)
Oct 04, 2016	37.79	37.79	37.28	37.32	5,473	-0.27(-0.71%)
Oct 03, 2016	37.45	37.58	37.35	37.58	6,708	+0.22(+0.58%)
Sep 30, 2016	37.26	37.41	37.21	37.37	11,114	+0.13(+0.36%)
Sep 29, 2016	37.58	37.67	37.07	37.23	18,681	-0.54(-1.44%)
Sep 28, 2016	37.50	37.77	37.28	37.77	7,474	+0.47(+1.25%)
Sep 27, 2016	37.22	37.31	37.02	37.31	13,925	+0.17(+0.46%)
Sep 26, 2016	37.12	37.14	37.08	37.14	933	-0.33(-0.88%)
Sep 23, 2016	37.63	37.63	37.47	37.47	3,208	-0.51(-1.33%)
Sep 22, 2016	38.00	38.08	37.88	37.97	15,191	+0.23(+0.62%)
Sep 21, 2016	37.26	37.74	37.12	37.74	4,279	+0.81(+2.19%)
Sep 20, 2016	37.02	37.02	36.92	36.93	1,347	+0.16(+0.44%)
Sep 19, 2016	36.77	36.77	36.77	36.77	1,010	+0.20(+0.54%)
Sep 16, 2016	36.45	36.57	36.31	36.57	4,396	-0.24(-0.64%)
Sep 15, 2016	36.83	36.83	36.81	36.81	1,729	+0.56(+1.54%)
Sep 14, 2016	36.25	36.41	36.23	36.25	2,242	+0.28(+0.79%)
Sep 13, 2016	36.43	36.43	35.96	35.97	11,237	-0.94(-2.56%)
Sep 12, 2016	36.39	36.93	36.39	36.91	6,716	+0.29(+0.78%)
Sep 09, 2016	37.15	37.15	36.59	36.63	8,746	-1.07(-2.83%)
Sep 08, 2016	37.75	37.75	37.69	37.69	2,470	-0.12(-0.31%)
Sep 07, 2016	37.85	37.85	37.72	37.81	3,522	-0.06(-0.16%)
Sep 06, 2016	37.60	37.90	37.59	37.87	43,919	+0.69(+1.85%)
Sep 02, 2016	37.15	37.18	37.18	37.18	3,920	+0.52(+1.41%)
Sep 01, 2016	36.40	36.66	36.40	36.66	5,842	+0.14(+0.38%)
Aug 31, 2016	36.68	36.68	36.44	36.53	1,862	-0.36(-0.97%)
Aug 30, 2016	37.02	37.04	36.82	36.89	5,080	-0.12(-0.33%)
Aug 29, 2016	36.78	37.01	36.78	37.01	3,583	+0.38(+1.04%)
Aug 26, 2016	37.22	37.45	36.63	36.63	2,816	-0.39(-1.04%)
Aug 25, 2016	36.92	37.09	36.92	37.01	4,758	-0.04(-0.10%)
Aug 24, 2016	36.91	37.08	36.90	37.05	2,743	+0.00(+0.01%)
Aug 23, 2016	37.40	37.40	37.05	37.05	1,934	-0.08(-0.21%)
Aug 22, 2016	37.12	37.12	37.12	37.12	429	-0.27(-0.71%)
Aug 19, 2016	37.39	37.39	37.39	37.39	198	-0.44(-1.15%)
Aug 18, 2016	37.75	37.83	37.75	37.83	1,113	+0.34(+0.90%)
Aug 17, 2016	37.44	37.49	37.26	37.49	1,437	-0.28(-0.75%)
Aug 16, 2016	37.72	37.80	37.68	37.77	3,811	-0.18(-0.48%)
Aug 15, 2016	37.90	37.97	37.89	37.96	5,682	+0.43(+1.14%)
Aug 12, 2016	37.74	37.74	37.52	37.53	14,642	-0.26(-0.69%)
Aug 11, 2016	37.70	37.79	37.69	37.79	2,804	+0.44(+1.17%)
Aug 10, 2016	37.67	37.67	37.35	37.35	1,848	-0.18(-0.47%)
Aug 09, 2016	37.41	37.53	37.41	37.53	14,208	+0.27(+0.72%)
Aug 08, 2016	37.19	37.26	37.19	37.26	5,450	+0.34(+0.91%)
Aug 05, 2016	36.76	36.93	36.76	36.92	5,446	+0.63(+1.73%)
Aug 03, 2016	36.24	36.30	36.24	36.30	171	+0.16(+0.44%)
Aug 02, 2016	36.20	36.21	36.03	36.14	32,650	-0.34(-0.93%)
Aug 01, 2016	36.62	36.62	36.42	36.47	1,883	+0.01(+0.02%)
Jul 29, 2016	36.20	36.47	36.20	36.47	129,627	+0.23(+0.63%)
Jul 27, 2016	36.34	36.34	36.24	36.24	156	+0.03(+0.08%)
Jul 26, 2016	36.24	36.24	36.14	36.21	1,133	+0.20(+0.55%)
Jul 25, 2016	36.17	36.17	36.00	36.01	2,319	-0.24(-0.65%)
Jul 22, 2016	36.22	36.24	36.22	36.24	1,140	+0.15(+0.40%)
Jul 21, 2016	36.23	36.28	36.10	36.10	1,913	-0.13(-0.35%)
Jul 20, 2016	36.13	36.27	36.13	36.22	2,055	+0.19(+0.52%)
Jul 19, 2016	36.08	36.08	36.00	36.04	1,126	-0.34(-0.93%)
Jul 18, 2016	36.23	36.37	36.23	36.37	551	+0.33(+0.91%)
Jul 15, 2016	36.02	36.05	36.02	36.05	644	-0.09(-0.25%)
Jul 14, 2016	36.12	36.15	36.09	36.13	2,671	+0.54(+1.52%)
Jul 13, 2016	35.68	35.68	35.57	35.59	2,458	+0.01(+0.02%)
Jul 12, 2016	35.61	35.78	35.58	35.59	7,926	+0.36(+1.03%)
Jul 11, 2016	35.04	35.22	35.04	35.22	809	+0.50(+1.43%)
Jul 08, 2016	34.73	34.73	34.73	34.73	291	+0.51(+1.48%)
Jul 07, 2016	34.36	34.36	34.22	34.22	844	+0.02(+0.05%)
Jul 06, 2016	34.07	34.21	34.07	34.21	2,407	-0.06(-0.19%)
Jul 05, 2016	34.06	34.29	34.06	34.27	23,634	-0.34(-0.97%)
Jul 01, 2016	34.61	34.61	34.61	34.61	392	+0.14(+0.40%)
Jun 30, 2016	34.30	34.44	34.30	34.47	6,338	+0.41(+1.19%)
Jun 29, 2016	34.06	34.06	34.06	34.06	418	+0.91(+2.75%)
Jun 28, 2016	33.15	33.15	33.15	33.15	210	+0.67(+2.07%)
Jun 27, 2016	32.30	32.49	32.16	32.48	2,352	-0.20(-0.61%)
Jun 24, 2016	33.14	33.14	32.68	32.68	1,686	-1.76(-5.11%)
Jun 23, 2016	34.44	34.44	34.44	34.44	359	+0.47(+1.37%)
Jun 22, 2016	33.93	33.97	33.93	33.97	427	+0.23(+0.68%)
Jun 21, 2016	33.63	33.81	33.63	33.74	1,159	+0.22(+0.65%)
Jun 20, 2016	33.61	33.61	33.51	33.52	1,917	+0.63(+1.92%)
Jun 17, 2016	32.92	32.95	32.89	32.89	657	-0.02(-0.06%)
Jun 16, 2016	32.46	32.91	32.34	32.91	3,876	-0.16(-0.48%)
Jun 15, 2016	32.99	33.15	32.98	33.07	1,437	+0.49(+1.50%)
Jun 14, 2016	32.89	32.89	32.57	32.58	1,568	-0.28(-0.86%)
Jun 13, 2016	33.09	33.09	32.86	32.86	3,077	-0.38(-1.15%)
Jun 10, 2016	33.47	33.47	33.21	33.24	3,855	-0.79(-2.32%)
Jun 09, 2016	33.97	34.04	33.94	34.03	2,278	-0.43(-1.24%)
Jun 08, 2016	34.42	34.46	34.40	34.46	1,463	+0.24(+0.69%)
Jun 07, 2016	34.16	34.22	34.13	34.22	784	+0.36(+1.06%)
Jun 06, 2016	33.83	33.86	33.83	33.86	950	+0.88(+2.66%)
Jun 02, 2016	32.85	32.99	32.99	32.99	1,176	+0.04(+0.14%)
Jun 01, 2016	32.83	32.94	32.81	32.94	1,300	+0.19(+0.57%)
May 31, 2016	32.92	32.92	32.73	32.75	2,694	+0.00(+0.01%)
May 26, 2016	32.70	32.75	32.75	32.75	784	+0.80(+2.51%)
May 23, 2016	31.95	31.95	31.95	31.95	44	-0.02(-0.07%)
May 20, 2016	31.97	31.97	31.97	31.97	508	+0.37(+1.19%)
May 19, 2016	31.60	31.60	31.60	31.60	171	-0.43(-1.34%)
May 18, 2016	32.33	32.36	31.96	32.03	1,486	-0.13(-0.40%)
May 17, 2016	32.27	32.38	32.16	32.16	599	-0.24(-0.76%)
May 16, 2016	32.48	32.48	32.40	32.40	724	+0.32(+1.00%)
May 13, 2016	32.19	32.20	32.08	32.08	7,572	-0.44(-1.34%)
May 12, 2016	32.52	32.52	32.52	32.52	516	-0.31(-0.93%)
May 11, 2016	32.67	32.82	32.66	32.82	1,365	+0.24(+0.73%)
May 10, 2016	32.59	32.59	32.59	32.59	248	+0.12(+0.38%)
May 06, 2016	32.44	32.46	32.40	32.46	116	+0.06(+0.20%)
May 05, 2016	32.63	32.66	32.40	32.40	1,697	-0.01(-0.02%)
May 04, 2016	32.72	32.74	32.41	32.41	31,051	-0.47(-1.42%)
May 03, 2016	32.92	33.05	32.87	32.87	1,310	-0.80(-2.37%)

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.