Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.65	36.00	35.65	35.98	7,019	+0.34(+0.95%)
Apr 26, 2017				35.64	130	-0.08(-0.24%)
Apr 25, 2017	35.77	35.77	35.72	35.72	2,411	-0.64(-1.75%)
Apr 24, 2017	36.27	36.36	36.01	36.36	1,748	-0.32(-0.88%)
Apr 21, 2017	36.68	36.68	36.68	36.68	115	-0.07(-0.18%)
Apr 20, 2017	36.75	36.75	36.75	36.75	572	+0.01(+0.03%)
Apr 19, 2017	37.16	37.16	36.74	36.74	1,197	-0.73(-1.94%)
Apr 18, 2017	37.47	37.47	37.47	37.47	145	+0.31(+0.82%)
Apr 12, 2017				37.16	106	-0.15(-0.41%)
Apr 11, 2017	37.02	37.31	37.02	37.31	538	+0.31(+0.85%)
Apr 10, 2017	36.97	37.00	36.97	37.00	678	-0.12(-0.32%)
Apr 07, 2017	37.12	37.12	37.12	37.12	179	-0.57(-1.50%)
Apr 06, 2017	37.76	37.76	37.56	37.69	586	+0.25(+0.68%)
Apr 05, 2017	36.93	37.43	36.93	37.43	1,065	+0.34(+0.92%)
Apr 04, 2017	37.09	37.09	37.09	37.09	748	+0.63(+1.72%)
Apr 03, 2017	36.41	36.54	36.41	36.46	1,145	-0.14(-0.37%)
Mar 31, 2017	36.77	36.79	36.39	36.60	2,501	-0.13(-0.34%)
Mar 30, 2017	36.73	36.73	36.73	36.73	127	-0.09(-0.25%)
Mar 29, 2017	37.52	37.52	36.77	36.82	1,077	-0.64(-1.71%)
Mar 27, 2017				37.46	106	+0.41(+1.10%)
Mar 24, 2017	37.05	37.05	37.05	37.05	530	-0.12(-0.33%)
Mar 23, 2017	37.50	37.50	37.18	37.18	2,202	-0.57(-1.50%)
Mar 22, 2017	37.67	37.74	37.44	37.74	888	+0.31(+0.82%)
Mar 21, 2017	37.30	37.45	37.30	37.44	1,808	+1.13(+3.10%)
Mar 20, 2017	36.36	36.41	36.31	36.31	1,689	-0.16(-0.44%)
Mar 17, 2017	36.47	36.47	36.47	36.47	698	+0.00(+0.00%)
Mar 16, 2017	36.47	36.47	36.47	36.47	296	-0.28(-0.77%)
Mar 15, 2017	37.17	37.17	36.75	36.75	2,026	-0.42(-1.14%)
Mar 14, 2017	36.90	37.52	36.90	37.17	1,029	-0.16(-0.43%)
Mar 13, 2017	37.34	37.34	37.34	37.34	431	+0.07(+0.18%)
Mar 10, 2017	37.30	37.33	37.27	37.27	1,775	-0.02(-0.05%)
Mar 09, 2017	37.29	37.29	37.29	37.29	805	+0.46(+1.25%)
Mar 08, 2017	37.09	37.09	36.83	36.83	489	+0.17(+0.47%)
Mar 07, 2017	36.66	36.66	36.66	36.66	2,266	-0.15(-0.41%)
Mar 06, 2017	36.69	36.89	36.69	36.81	1,908	+0.43(+1.19%)
Mar 03, 2017	36.38	36.38	36.34	36.38	2,288	+0.42(+1.17%)
Mar 01, 2017				35.96	109	-0.60(-1.64%)
Feb 28, 2017	36.31	36.56	36.31	36.55	742	+0.03(+0.08%)
Feb 23, 2017				36.52	74	+0.58(+1.60%)
Feb 22, 2017	35.95	35.95	35.95	35.95	954	-0.05(-0.13%)
Feb 21, 2017	36.09	36.09	36.00	36.00	542	-0.23(-0.62%)
Feb 17, 2017		36.22	36.22	36.22	0	+0.02(+0.05%)
Feb 15, 2017		36.20	36.20	36.20	0	-0.13(-0.36%)
Feb 14, 2017	36.33	36.33	36.33	36.33	106	-0.16(-0.44%)
Feb 13, 2017	36.20	36.50	36.20	36.50	672	-0.16(-0.44%)
Feb 10, 2017	36.66	36.66	36.66	36.66	312	-0.03(-0.08%)
Feb 09, 2017	36.85	36.92	36.69	36.69	1,298	-0.53(-1.42%)
Feb 07, 2017				37.21	114	+0.04(+0.11%)
Feb 06, 2017	36.60	37.17	36.60	37.17	809	+0.47(+1.28%)
Feb 03, 2017	37.29	37.29	36.70	36.70	457	-0.58(-1.57%)
Feb 02, 2017	37.29	37.29	37.29	37.29	194	+0.09(+0.25%)
Feb 01, 2017	37.02	37.31	37.02	37.19	1,541	-0.31(-0.82%)
Jan 31, 2017	37.61	37.61	37.47	37.50	1,662	-0.31(-0.83%)
Jan 30, 2017		37.14	37.14	37.82	1,382	+0.68(+1.83%)
Jan 27, 2017	37.08	37.14	37.08	37.14	212	+0.44(+1.21%)
Jan 26, 2017	36.72	36.83	36.69	36.69	1,625	+0.13(+0.35%)
Jan 25, 2017	36.78	36.78	36.52	36.57	2,424	-0.45(-1.22%)
Jan 24, 2017	37.41	37.55	37.02	37.02	1,325	-0.66(-1.75%)
Jan 23, 2017	37.44	37.68	37.44	37.68	1,332	+0.16(+0.43%)
Jan 20, 2017	37.43	37.52	37.43	37.52	428	-0.06(-0.15%)
Jan 18, 2017				37.57	37	+0.00(+0.00%)
Jan 17, 2017	37.52	37.57	37.50	37.57	2,632	+0.42(+1.14%)
Jan 13, 2017		37.15	37.15	37.15	0	-0.46(-1.23%)
Jan 12, 2017	37.54	37.99	37.43	37.61	9,061	+0.63(+1.71%)
Jan 11, 2017	36.98	36.98	36.98	36.98	137	-0.18(-0.48%)
Jan 10, 2017	37.43	37.43	37.16	37.16	917	-0.31(-0.83%)
Jan 09, 2017	37.40	37.48	37.22	37.47	1,806	+0.68(+1.85%)
Jan 06, 2017	37.15	37.15	36.79	36.79	12,519	+0.06(+0.17%)
Jan 05, 2017	36.88	36.88	36.73	36.73	967	+0.40(+1.10%)
Jan 04, 2017	36.47	36.48	36.21	36.33	2,120	-0.48(-1.30%)
Jan 03, 2017	37.25	37.27	36.81	36.81	4,195	-0.25(-0.66%)
Dec 30, 2016		37.05	37.05	37.05	0	-0.07(-0.18%)
Dec 29, 2016	37.53	37.53	36.63	37.12	23,409	-0.01(-0.03%)
Dec 28, 2016	36.86	37.19	36.86	37.13	13,803	+0.67(+1.84%)
Dec 27, 2016	36.61	36.73	36.46	36.46	1,746	-0.58(-1.55%)
Dec 23, 2016		37.03	37.03	37.03	0	+0.06(+0.15%)
Dec 22, 2016	37.16	37.16	36.89	36.98	779	+0.56(+1.55%)
Dec 21, 2016	36.57	36.57	36.41	36.41	15,479	+0.09(+0.24%)
Dec 20, 2016	36.93	36.93	36.33	36.33	3,643	-0.59(-1.61%)
Dec 19, 2016	37.35	37.35	36.75	36.92	1,696	-0.20(-0.53%)
Dec 16, 2016	36.63	37.12	36.58	37.12	5,354	+0.15(+0.41%)
Dec 15, 2016	36.87	36.97	36.71	36.97	1,780	-0.19(-0.52%)
Dec 14, 2016	36.98	37.16	36.98	37.16	1,294	+0.32(+0.86%)
Dec 13, 2016	36.99	37.02	36.58	36.85	30,505	+0.09(+0.26%)
Dec 12, 2016	36.52	36.75	36.52	36.75	1,471	+0.25(+0.67%)
Dec 09, 2016	36.23	36.60	36.23	36.51	1,752	-0.09(-0.26%)
Dec 08, 2016	37.04	37.04	36.49	36.60	18,349	-0.89(-2.36%)
Dec 07, 2016	37.65	37.65	37.00	37.49	159,551	-0.16(-0.43%)
Dec 06, 2016	37.87	37.87	37.58	37.65	6,436	-0.55(-1.43%)
Dec 05, 2016	37.81	38.19	37.81	38.19	56,019	-0.52(-1.34%)
Dec 02, 2016	38.61	38.71	38.27	38.71	1,437	-0.14(-0.36%)
Dec 01, 2016	38.11	38.85	38.11	38.85	2,670	+0.24(+0.61%)
Nov 30, 2016	38.05	38.64	38.05	38.62	8,952	+0.57(+1.49%)
Nov 29, 2016	38.06	38.14	37.96	38.05	4,153	+0.00(+0.00%)
Nov 28, 2016	38.18	38.40	38.03	38.05	6,103	+0.27(+0.72%)
Nov 25, 2016	37.70	37.87	37.70	37.78	530	-0.49(-1.28%)
Nov 22, 2016		38.27	38.27	38.27	0	-0.40(-1.05%)
Nov 21, 2016	38.68	38.68	38.68	38.68	222	+0.01(+0.02%)
Nov 18, 2016	39.12	39.16	38.67	38.67	15,064	-0.19(-0.49%)
Nov 17, 2016	39.00	39.33	38.84	38.85	27,985	-0.66(-1.67%)
Nov 16, 2016	39.18	39.67	39.07	39.51	25,501	+0.14(+0.36%)
Nov 15, 2016	39.42	39.54	39.37	39.37	1,617	+0.22(+0.55%)
Nov 14, 2016	39.26	39.26	39.16	39.16	635	-3.17(-7.49%)
Nov 09, 2016		42.32	42.32	42.32	0	-0.70(-1.64%)
Nov 08, 2016	43.32	43.32	42.94	43.03	1,994	-0.13(-0.31%)
Nov 07, 2016	43.57	43.57	43.01	43.16	1,294	-0.43(-0.99%)
Nov 04, 2016	44.32	44.32	43.60	43.60	1,706	-0.99(-2.22%)
Nov 03, 2016	44.59	44.59	44.59	44.59	147	+0.12(+0.28%)
Nov 02, 2016	43.89	44.47	43.89	44.47	1,483	+0.20(+0.45%)
Nov 01, 2016	44.18	44.27	44.18	44.27	415	+1.41(+3.30%)
Oct 26, 2016				42.85	2	-0.03(-0.06%)
Oct 21, 2016	42.77	42.91	42.77	42.88	94	+0.40(+0.93%)
Oct 20, 2016	42.50	42.55	42.49	42.49	1,007	-0.03(-0.07%)
Oct 19, 2016	42.67	42.76	42.51	42.51	637	+0.25(+0.58%)
Oct 18, 2016	42.65	42.77	42.27	42.27	10,885	-0.15(-0.36%)
Oct 17, 2016	42.67	42.67	42.42	42.42	254	-0.34(-0.79%)
Oct 14, 2016	42.33	42.76	42.20	42.76	1,672	+0.34(+0.81%)
Oct 13, 2016	42.63	42.63	42.42	42.42	647	+0.30(+0.71%)
Oct 12, 2016	42.12	42.12	42.12	42.12	430	+0.05(+0.11%)
Oct 11, 2016	41.97	42.07	41.97	42.07	4,983	+0.64(+1.55%)
Oct 10, 2016	41.43	41.43	41.43	41.43	222	-0.15(-0.36%)
Oct 05, 2016	41.48	41.58	41.41	41.58	142	-0.32(-0.77%)
Oct 04, 2016	41.55	41.97	41.55	41.90	4,559	+0.27(+0.64%)
Oct 03, 2016	41.64	41.64	41.64	41.64	0	+0.00(+0.00%)
Sep 30, 2016	41.64	41.64	41.64	41.64	435	-0.38(-0.90%)
Sep 29, 2016	41.75	42.01	41.75	42.01	1,166	+0.63(+1.53%)
Sep 28, 2016	41.38	41.38	41.38	41.38	0	+0.00(+0.00%)
Sep 27, 2016	41.38	41.38	41.38	41.38	12	+0.00(+0.00%)
Sep 23, 2016	41.38	41.38	41.38	41.38	86	-0.05(-0.12%)
Sep 22, 2016	41.50	41.50	41.27	41.43	1,993	-0.67(-1.59%)
Sep 20, 2016	42.20	42.34	42.07	42.10	38	-0.78(-1.82%)
Sep 13, 2016	42.88	42.88	42.88	42.88	212	+0.45(+1.05%)
Sep 12, 2016	42.46	42.46	42.43	42.43	624	+0.89(+2.15%)
Sep 08, 2016	41.54	41.54	41.54	41.54	63	+0.20(+0.48%)
Sep 07, 2016	41.43	41.53	41.34	41.34	721	-0.16(-0.39%)
Sep 06, 2016	41.50	41.50	41.50	41.50	266	-0.72(-1.70%)
Sep 01, 2016	42.22	42.22	42.22	42.22	530	+0.61(+1.47%)
Aug 26, 2016	41.61	41.61	41.61	41.61	128	-0.34(-0.80%)
Aug 25, 2016	42.11	42.14	41.95	41.95	3,246	+0.20(+0.47%)
Aug 24, 2016	41.86	41.89	41.75	41.75	848	-0.25(-0.58%)
Aug 23, 2016	41.94	41.99	41.94	41.99	2,650	-0.37(-0.87%)
Aug 17, 2016	42.36	42.36	42.36	42.36	95	-0.25(-0.60%)
Aug 12, 2016	42.62	42.62	42.62	42.62	1	+0.07(+0.18%)
Aug 10, 2016	42.53	42.54	42.53	42.54	77	+0.04(+0.09%)
Aug 09, 2016	42.26	42.50	42.26	42.50	1,052	+0.02(+0.04%)
Aug 08, 2016	42.56	42.56	42.49	42.49	1,797	-0.03(-0.07%)
Aug 05, 2016	42.46	42.51	42.22	42.51	805	-0.15(-0.35%)
Aug 01, 2016	42.66	42.66	42.66	42.66	318	+0.30(+0.71%)
Jul 29, 2016	42.69	42.83	42.27	42.36	1,085	-0.10(-0.23%)
Jul 28, 2016	42.46	42.46	42.46	42.46	106	-0.35(-0.83%)
Jul 26, 2016	42.82	42.82	42.82	42.82	84	-0.09(-0.22%)
Jul 22, 2016	42.91	42.91	42.91	42.91	106	+0.27(+0.64%)
Jul 20, 2016	42.87	42.64	42.64	42.64	424	-0.28(-0.65%)
Jul 19, 2016	42.36	42.92	42.36	42.92	1,533	+0.06(+0.15%)
Jul 18, 2016	42.74	42.85	42.63	42.85	1,567	-0.11(-0.26%)
Jul 15, 2016	42.97	42.97	42.97	42.97	1,643	-0.03(-0.07%)
Jul 14, 2016	42.89	43.16	42.86	42.99	15,337	+0.41(+0.95%)
Jul 13, 2016	42.91	42.91	42.59	42.59	437	-0.57(-1.32%)
Jul 12, 2016	42.87	43.16	42.87	43.16	318	-0.21(-0.48%)
Jul 11, 2016	43.48	43.58	43.18	43.37	12,247	-0.43(-0.98%)
Jul 08, 2016	44.53	44.72	43.76	43.80	2,747	-0.92(-2.07%)
Jul 07, 2016	44.72	44.72	44.72	44.72	233	-0.36(-0.80%)
Jul 06, 2016	45.08	45.08	45.08	45.08	657	-0.01(-0.02%)
Jul 05, 2016	45.09	45.09	45.09	45.09	365	-0.53(-1.16%)
Jun 29, 2016	45.80	45.62	45.62	45.62	424	-1.54(-3.26%)
Jun 27, 2016	47.15	47.15	47.15	47.15	42	+1.57(+3.45%)
Jun 24, 2016	45.62	45.80	45.58	45.58	2,619	+1.04(+2.34%)
Jun 23, 2016	44.77	44.77	44.54	44.54	998	-0.28(-0.62%)
Jun 22, 2016	44.40	44.86	44.40	44.81	1,537	-0.13(-0.29%)
Jun 20, 2016	44.95	44.94	44.94	44.94	318	-0.66(-1.45%)
Jun 17, 2016	45.54	45.61	45.54	45.61	213	+0.08(+0.17%)
Jun 16, 2016	45.97	46.00	45.51	45.53	8,512	+0.35(+0.77%)
Jun 15, 2016	45.18	45.18	45.18	45.18	902	-0.24(-0.53%)
Jun 14, 2016	45.13	45.43	45.13	45.42	1,039	+1.04(+2.34%)
Jun 09, 2016	44.31	44.39	44.24	44.39	82	+0.01(+0.02%)
Jun 08, 2016	44.41	44.41	44.38	44.38	10,444	-0.17(-0.39%)
Jun 06, 2016	45.02	45.02	44.51	44.55	115	-0.47(-1.05%)
Jun 03, 2016	45.21	45.22	45.02	45.02	1,696	+0.35(+0.78%)
Jun 02, 2016	44.81	44.81	44.67	44.67	2,582	-0.58(-1.27%)
May 31, 2016	45.45	45.46	45.22	45.25	26	-0.40(-0.88%)
May 25, 2016	46.00	45.65	45.65	45.65	636	-0.29(-0.62%)
May 24, 2016	46.13	46.16	45.94	45.94	722	-1.08(-2.30%)
May 20, 2016	46.98	47.02	47.02	47.02	318	-0.61(-1.27%)
May 19, 2016	48.04	48.04	47.52	47.62	424	+0.28(+0.59%)
May 18, 2016	46.88	47.64	46.88	47.34	6,812	-0.23(-0.48%)
May 17, 2016	47.04	47.57	47.01	47.57	11,183	+0.97(+2.07%)
May 16, 2016	46.57	46.78	46.53	46.60	8,651	-0.73(-1.54%)
May 13, 2016	47.10	47.33	47.10	47.33	1,246	+0.37(+0.80%)
May 12, 2016	46.96	46.96	46.96	46.96	1,538	+0.41(+0.88%)
May 11, 2016	46.41	46.55	46.41	46.55	1,187	-0.03(-0.07%)
May 05, 2016	46.62	46.62	46.59	46.58	81	+0.24(+0.52%)
May 03, 2016	46.73	46.73	46.34	46.34	54	+0.49(+1.07%)

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.