Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.02	32.73	31.88	32.17	76,935	+0.17(+0.52%)
Aug 30, 2017	32.10	32.49	31.71	32.00	81,617	+0.04(+0.12%)
Aug 29, 2017	31.75	32.27	31.67	31.96	46,955	-0.14(-0.43%)
Aug 28, 2017	32.18	32.37	31.71	32.10	57,971	-0.04(-0.12%)
Aug 25, 2017	32.33	32.70	32.05	32.14	83,693	-0.17(-0.52%)
Aug 24, 2017	31.58	32.41	31.58	32.31	105,608	+0.50(+1.57%)
Aug 23, 2017	31.46	32.12	31.46	31.81	39,483	+0.08(+0.26%)
Aug 22, 2017	31.72	32.03	31.49	31.72	77,925	+0.20(+0.65%)
Aug 21, 2017	31.46	31.80	31.34	31.52	48,831	+0.03(+0.09%)
Aug 18, 2017	31.14	31.72	31.14	31.49	104,364	+0.03(+0.09%)
Aug 17, 2017	31.44	31.96	31.38	31.46	66,911	-0.49(-1.54%)
Aug 16, 2017	32.70	32.70	31.71	31.96	74,659	-0.53(-1.62%)
Aug 15, 2017	32.48	32.91	32.19	32.48	204,526	+0.99(+3.15%)
Aug 14, 2017	30.73	31.63	30.50	31.49	97,112	+0.94(+3.09%)
Aug 11, 2017	30.83	30.87	30.40	30.55	90,276	-0.23(-0.75%)
Aug 10, 2017	31.76	31.76	30.55	30.78	107,341	-1.14(-3.57%)
Aug 09, 2017	31.43	32.25	31.43	31.92	73,100	-0.22(-0.69%)
Aug 08, 2017	31.50	32.78	31.47	32.14	436,398	+0.55(+1.73%)
Aug 07, 2017	31.21	31.81	30.98	31.59	37,192	+0.05(+0.15%)
Aug 04, 2017	31.27	31.69	31.13	31.55	44,285	+0.34(+1.10%)
Aug 03, 2017	30.84	31.71	30.58	31.21	39,695	+0.38(+1.23%)
Aug 02, 2017	31.71	31.86	30.56	30.83	104,967	-1.04(-3.25%)
Aug 01, 2017	31.80	31.98	30.92	31.86	46,203	+0.05(+0.15%)
Jul 31, 2017	31.63	32.24	31.60	31.82	77,855	+0.25(+0.79%)
Jul 28, 2017	31.12	31.87	31.00	31.57	41,266	+0.44(+1.43%)
Jul 27, 2017	31.23	31.32	30.82	31.12	37,439	-0.10(-0.33%)
Jul 26, 2017	31.87	31.94	30.98	31.22	62,925	-0.59(-1.86%)
Jul 25, 2017	31.62	32.30	31.23	31.82	110,595	+0.44(+1.42%)
Jul 24, 2017	33.32	33.32	31.21	31.37	78,643	-0.57(-1.80%)
Jul 21, 2017	32.09	32.34	30.68	31.95	213,260	+0.47(+1.50%)
Jul 20, 2017	31.94	32.17	31.44	31.47	117,712	-0.38(-1.19%)
Jul 19, 2017	32.57	32.66	31.84	31.85	81,458	-0.34(-1.06%)
Jul 18, 2017	32.22	32.68	31.90	32.20	77,489	-0.07(-0.23%)
Jul 17, 2017	31.53	32.61	31.53	32.27	111,976	+0.09(+0.29%)
Jul 14, 2017	33.22	33.22	32.18	32.18	283,046	-0.69(-2.08%)
Jul 13, 2017	32.46	33.27	32.42	32.86	100,526	-0.20(-0.62%)
Jul 12, 2017	32.60	33.20	32.60	33.07	153,181	-0.04(-0.11%)
Jul 11, 2017	32.41	33.33	32.41	33.10	130,740	-0.06(-0.20%)
Jul 10, 2017	33.49	33.87	33.07	33.17	179,506	-0.47(-1.40%)
Jul 07, 2017	33.76	34.03	33.54	33.64	98,062	-0.07(-0.22%)
Jul 06, 2017	33.37	33.83	33.37	33.71	88,775	+0.21(+0.64%)
Jul 05, 2017	33.69	33.70	33.48	33.50	37,316	-0.18(-0.52%)
Jul 03, 2017	33.59	34.09	33.57	33.68	33,106	+0.18(+0.53%)
Jun 30, 2017	33.47	33.57	33.32	33.50	22,912	-0.06(-0.17%)
Jun 29, 2017	33.46	33.91	33.39	33.56	46,288	-0.06(-0.19%)
Jun 28, 2017	33.55	33.73	33.39	33.62	18,536	+0.18(+0.53%)
Jun 27, 2017	33.44	33.51	33.37	33.45	43,680	-0.15(-0.44%)
Jun 26, 2017	33.48	33.71	33.42	33.59	42,650	-0.03(-0.08%)
Jun 23, 2017	33.19	33.62	33.19	33.62	169,191	+0.21(+0.64%)
Jun 22, 2017	33.34	33.50	33.17	33.41	20,808	+0.06(+0.17%)
Jun 21, 2017	33.45	33.51	33.23	33.35	22,366	-0.16(-0.47%)
Jun 20, 2017	33.51	33.63	33.45	33.51	18,448	+0.00(+0.00%)
Jun 19, 2017	33.51	33.66	33.46	33.51	12,380	-0.09(-0.28%)
Jun 16, 2017	33.42	33.74	33.24	33.60	68,830	+0.12(+0.36%)
Jun 15, 2017	33.09	33.55	33.05	33.48	42,871	+0.17(+0.50%)
Jun 14, 2017	32.92	33.33	32.92	33.32	19,331	+0.01(+0.03%)
Jun 13, 2017	33.31	33.77	33.16	33.31	26,682	+0.07(+0.22%)
Jun 12, 2017	34.35	34.40	33.01	33.23	31,392	-0.89(-2.60%)
Jun 09, 2017	33.22	34.19	33.14	34.12	56,456	+0.86(+2.59%)
Jun 08, 2017	32.50	33.65	32.40	33.26	44,573	+1.23(+3.84%)
Jun 07, 2017	31.95	32.34	31.78	32.03	36,831	+0.15(+0.46%)
Jun 06, 2017	31.63	32.17	31.45	31.88	64,069	+0.04(+0.12%)
Jun 05, 2017	31.51	32.58	31.47	31.84	65,854	+0.23(+0.73%)
Jun 02, 2017	31.98	32.43	31.58	31.61	127,167	-0.32(-1.01%)
Jun 01, 2017	31.68	32.02	31.57	31.94	51,366	+0.31(+0.97%)
May 31, 2017	31.88	32.32	31.42	31.63	246,590	-0.21(-0.67%)
May 30, 2017	33.95	33.95	31.63	31.84	368,332	-2.32(-6.80%)
May 26, 2017	34.58	34.74	33.84	34.17	53,720	-0.39(-1.12%)
May 25, 2017	34.55	34.80	33.86	34.56	47,267	+0.08(+0.24%)
May 24, 2017	35.13	35.52	34.16	34.47	18,248	-0.60(-1.72%)
May 23, 2017	35.52	35.52	34.95	35.08	33,743	-0.09(-0.26%)
May 22, 2017	35.05	35.29	34.80	35.17	24,947	+0.12(+0.34%)
May 19, 2017	34.95	35.33	34.92	35.05	29,255	+0.00(+0.00%)
May 18, 2017	34.70	35.31	34.70	35.05	18,565	+0.62(+1.80%)
May 17, 2017	34.70	35.11	34.04	34.43	23,771	-0.92(-2.59%)
May 16, 2017	34.35	35.38	34.35	35.34	21,966	+0.88(+2.55%)
May 15, 2017	34.28	34.48	34.06	34.46	27,689	+0.32(+0.95%)
May 12, 2017	34.85	34.85	33.80	34.14	24,703	-0.69(-1.97%)
May 11, 2017	35.27	35.36	34.63	34.83	31,964	-0.35(-1.00%)
May 10, 2017	35.56	35.56	34.87	35.18	34,073	-0.41(-1.14%)
May 09, 2017	35.41	35.63	35.19	35.58	67,424	+0.34(+0.97%)
May 08, 2017	34.85	35.51	34.85	35.24	30,924	+0.37(+1.06%)
May 05, 2017	34.26	35.72	33.60	34.87	36,730	+0.67(+1.95%)
May 04, 2017	34.48	35.30	34.03	34.20	39,557	-0.05(-0.14%)
May 03, 2017	34.13	34.25	33.64	34.25	34,146	-0.01(-0.03%)
May 02, 2017	34.53	34.53	34.02	34.26	35,772	-0.22(-0.64%)
May 01, 2017	33.70	34.62	33.44	34.48	50,599	+0.93(+2.79%)
Apr 28, 2017	34.68	34.81	33.49	33.55	66,632	-1.08(-3.13%)
Apr 27, 2017	32.95	34.83	32.76	34.63	67,235	+1.53(+4.61%)
Apr 26, 2017	33.69	34.05	32.99	33.10	118,936	-1.33(-3.87%)
Apr 25, 2017	33.67	35.04	33.60	34.44	56,254	+1.38(+4.17%)
Apr 24, 2017	33.12	33.77	32.96	33.06	137,665	+0.51(+1.56%)
Apr 21, 2017	32.04	32.99	32.03	32.55	113,879	+0.38(+1.18%)
Apr 20, 2017	31.67	32.19	31.42	32.17	38,376	+0.60(+1.91%)
Apr 19, 2017	31.17	33.07	31.02	31.57	71,714	+0.39(+1.25%)
Apr 18, 2017	30.69	31.45	30.43	31.18	16,214	+0.19(+0.63%)
Apr 17, 2017	30.32	31.16	30.32	30.98	34,588	+0.44(+1.45%)
Apr 13, 2017	31.19	31.19	30.47	30.54	28,438	-0.89(-2.83%)
Apr 12, 2017	32.11	32.11	31.07	31.43	23,201	-0.59(-1.85%)
Apr 11, 2017	31.93	32.08	31.72	32.02	36,063	+0.05(+0.14%)
Apr 10, 2017	31.47	32.17	31.47	31.97	70,664	+0.29(+0.91%)
Apr 07, 2017	30.75	32.13	30.73	31.69	53,036	+0.72(+2.33%)
Apr 06, 2017	31.00	31.25	30.44	30.96	56,867	+0.21(+0.69%)
Apr 05, 2017	31.38	31.48	30.48	30.75	97,801	-0.28(-0.89%)
Apr 04, 2017	31.22	31.34	30.08	31.03	62,412	-0.47(-1.50%)
Apr 03, 2017	32.71	32.75	30.59	31.50	65,682	-1.23(-3.76%)
Mar 31, 2017	32.43	32.86	31.59	32.73	72,246	+0.64(+1.99%)
Mar 30, 2017	30.46	32.20	30.46	32.09	52,603	+1.60(+5.25%)
Mar 29, 2017	30.41	30.81	29.97	30.49	25,301	+0.08(+0.27%)
Mar 28, 2017	28.82	30.51	28.82	30.41	29,766	+1.07(+3.66%)
Mar 27, 2017	28.93	29.37	28.49	29.34	22,494	+0.06(+0.19%)
Mar 24, 2017	29.52	29.52	28.82	29.28	23,643	+0.16(+0.54%)
Mar 23, 2017	28.65	29.59	28.50	29.12	21,397	+0.65(+2.28%)
Mar 22, 2017	28.43	28.92	28.14	28.47	88,427	-0.03(-0.10%)
Mar 21, 2017	29.79	29.79	28.35	28.50	74,301	-1.32(-4.44%)
Mar 20, 2017	30.15	30.56	29.43	29.83	37,219	-0.49(-1.62%)
Mar 17, 2017	31.09	31.09	30.09	30.32	99,179	-0.68(-2.18%)
Mar 16, 2017	30.63	31.22	30.24	30.99	40,674	+0.40(+1.30%)
Mar 15, 2017	29.09	30.81	28.96	30.59	97,436	+1.51(+5.19%)
Mar 14, 2017	29.05	29.23	28.84	29.09	22,643	+0.06(+0.19%)
Mar 13, 2017	29.22	29.22	28.93	29.03	31,037	-0.14(-0.48%)
Mar 10, 2017	29.19	29.26	28.93	29.17	47,584	+0.08(+0.29%)
Mar 09, 2017	29.20	29.43	29.07	29.09	19,152	+0.00(+0.00%)
Mar 08, 2017	29.31	29.43	29.07	29.09	42,145	-0.38(-1.29%)
Mar 07, 2017	29.59	30.32	29.27	29.47	61,694	+0.11(+0.38%)
Mar 06, 2017	29.34	29.53	29.16	29.35	25,684	-0.05(-0.16%)
Mar 03, 2017	29.31	29.72	29.16	29.40	25,802	+0.11(+0.38%)
Mar 02, 2017	29.51	29.89	29.20	29.29	33,538	-0.20(-0.69%)
Mar 01, 2017	29.62	29.94	29.18	29.49	82,711	+0.10(+0.35%)
Feb 28, 2017	30.02	30.16	29.16	29.39	145,032	-0.67(-2.22%)
Feb 27, 2017	29.71	30.17	29.33	30.06	52,760	+0.22(+0.74%)
Feb 24, 2017	30.32	30.32	28.74	29.84	53,520	-0.56(-1.86%)
Feb 23, 2017	30.54	30.60	29.86	30.40	35,121	-0.08(-0.27%)
Feb 22, 2017	30.37	30.90	29.80	30.48	217,212	-0.09(-0.30%)
Feb 21, 2017	30.74	31.11	30.08	30.58	121,665	-0.07(-0.24%)
Feb 17, 2017		30.65	30.65	30.65	0	-0.19(-0.63%)
Feb 16, 2017	29.72	31.26	29.47	30.84	75,491	+1.12(+3.77%)
Feb 15, 2017	29.21	30.07	28.62	29.72	138,553	+0.45(+1.55%)
Feb 14, 2017	28.56	29.72	28.44	29.27	95,617	+0.79(+2.76%)
Feb 13, 2017	27.79	29.61	27.54	28.48	117,450	+0.64(+2.29%)
Feb 10, 2017	25.55	28.01	24.35	27.85	310,847	+3.48(+14.29%)
Feb 09, 2017	22.61	24.96	22.55	24.36	133,187	+1.95(+8.72%)
Feb 08, 2017	22.86	22.86	22.31	22.41	42,414	-0.45(-1.98%)
Feb 07, 2017	23.03	23.09	22.74	22.86	97,267	-0.20(-0.88%)
Feb 06, 2017	23.12	23.36	23.00	23.07	22,476	-0.22(-0.95%)
Feb 03, 2017	23.20	23.51	23.18	23.29	60,929	+0.22(+0.96%)
Feb 02, 2017	23.42	23.45	22.73	23.07	252,855	-0.44(-1.89%)
Feb 01, 2017	23.64	23.74	23.44	23.51	104,894	-0.06(-0.24%)
Jan 31, 2017	23.11	23.61	23.03	23.57	34,988	+0.55(+2.37%)
Jan 30, 2017	23.71	23.71	21.95	23.02	107,666	-0.76(-3.19%)
Jan 27, 2017	23.11	24.25	22.89	23.78	151,094	+0.65(+2.80%)
Jan 26, 2017	23.36	23.36	22.75	23.13	39,349	-0.20(-0.87%)
Jan 25, 2017	23.71	23.71	23.30	23.34	114,858	-0.38(-1.60%)
Jan 24, 2017	24.16	24.30	23.61	23.72	147,469	-0.41(-1.69%)
Jan 23, 2017	24.53	24.65	24.04	24.12	91,190	-0.41(-1.66%)
Jan 20, 2017	24.64	24.81	24.31	24.53	91,252	-0.11(-0.45%)
Jan 19, 2017	24.95	25.11	24.61	24.64	58,199	-0.45(-1.81%)
Jan 18, 2017	24.61	25.11	24.44	25.10	46,479	+0.49(+1.99%)
Jan 17, 2017	24.67	24.99	24.40	24.61	104,925	-0.11(-0.45%)
Jan 13, 2017		24.72	24.72	24.72	0	-0.22(-0.89%)
Jan 12, 2017	25.68	25.82	24.80	24.94	32,556	-0.66(-2.57%)
Jan 11, 2017	24.76	25.96	24.59	25.60	57,241	+0.84(+3.40%)
Jan 10, 2017	24.44	25.10	24.37	24.75	33,003	+0.39(+1.60%)
Jan 09, 2017	25.10	25.10	23.84	24.36	54,613	-0.66(-2.63%)
Jan 06, 2017	24.90	25.04	24.65	25.02	75,379	+0.12(+0.48%)
Jan 05, 2017	24.83	25.18	24.53	24.90	52,226	+0.08(+0.34%)
Jan 04, 2017	24.13	24.85	23.79	24.82	77,378	+0.69(+2.88%)
Jan 03, 2017	24.15	24.38	23.62	24.12	42,179	+0.10(+0.42%)
Dec 30, 2016		24.02	24.02	24.02	0	-0.42(-1.70%)
Dec 29, 2016	24.36	24.48	24.11	24.44	34,468	+0.07(+0.30%)
Dec 28, 2016	24.09	24.38	23.95	24.36	41,382	+0.27(+1.11%)
Dec 27, 2016	24.04	24.17	23.72	24.10	45,050	+0.20(+0.85%)
Dec 23, 2016		23.89	23.89	23.89	0	+0.24(+1.02%)
Dec 22, 2016	23.81	23.83	23.56	23.65	75,024	-0.25(-1.05%)
Dec 21, 2016	24.02	24.07	23.64	23.90	72,825	+0.01(+0.04%)
Dec 20, 2016	23.74	24.31	23.65	23.89	116,252	+0.08(+0.35%)
Dec 19, 2016	23.07	24.30	22.94	23.81	94,126	+0.78(+3.38%)
Dec 16, 2016	22.83	24.09	22.68	23.03	987,953	+0.15(+0.65%)
Dec 15, 2016	21.87	23.75	21.87	22.88	341,474	+1.03(+4.70%)
Dec 14, 2016	22.10	22.22	21.62	21.86	57,023	-0.39(-1.75%)
Dec 13, 2016	22.86	22.86	22.08	22.24	41,844	-0.53(-2.32%)
Dec 12, 2016	22.18	22.92	22.15	22.77	120,583	+0.58(+2.63%)
Dec 09, 2016	21.75	22.20	21.57	22.19	125,782	+0.47(+2.17%)
Dec 08, 2016	22.05	22.08	21.58	21.72	40,634	-0.40(-1.80%)
Dec 07, 2016	22.09	22.12	21.92	22.12	48,219	+0.10(+0.46%)
Dec 06, 2016	21.88	22.12	21.66	22.01	43,779	-0.05(-0.21%)
Dec 05, 2016	22.08	22.21	21.66	22.06	80,683	-0.02(-0.08%)
Dec 02, 2016	21.73	22.17	21.66	22.08	32,908	+0.40(+1.84%)
Dec 01, 2016	22.02	22.03	21.44	21.68	39,044	-0.26(-1.18%)
Nov 30, 2016	22.12	22.12	21.69	21.94	60,029	+0.16(+0.72%)
Nov 29, 2016	21.60	21.99	21.20	21.78	90,392	+0.15(+0.68%)
Nov 28, 2016	21.52	21.94	21.29	21.63	25,795	+0.05(+0.21%)
Nov 25, 2016	21.57	21.74	21.57	21.59	1,661	-0.07(-0.34%)
Nov 23, 2016		21.66	21.66	21.66	0	+1.05(+5.07%)
Nov 22, 2016	21.49	21.95	20.62	20.62	137,136	-0.79(-3.68%)
Nov 21, 2016	21.59	21.61	21.15	21.40	9,432	-0.12(-0.56%)
Nov 18, 2016	21.70	21.95	21.52	21.52	14,289	-0.16(-0.73%)
Nov 17, 2016	20.90	21.99	20.90	21.68	76,207	+0.62(+2.95%)
Nov 16, 2016	20.91	21.06	20.72	21.06	36,880	+0.09(+0.44%)
Nov 15, 2016	20.50	21.24	20.37	20.97	36,102	+0.30(+1.43%)
Nov 14, 2016	20.60	20.68	20.24	20.67	71,419	+0.07(+0.36%)
Nov 11, 2016	20.86	20.86	20.37	20.60	16,739	-0.26(-1.24%)
Nov 10, 2016	19.63	21.07	19.63	20.86	52,946	+1.25(+6.37%)
Nov 09, 2016	19.23	19.62	19.12	19.61	264,155	+0.31(+1.63%)
Nov 08, 2016	19.77	19.77	19.13	19.29	39,847	-0.55(-2.75%)
Nov 07, 2016	19.86	19.90	19.77	19.84	13,138	+0.00(+0.00%)
Nov 04, 2016	19.96	20.12	19.76	19.84	14,094	-0.05(-0.23%)
Nov 03, 2016	19.53	19.90	19.44	19.88	23,001	+0.40(+2.04%)
Nov 02, 2016	19.39	19.81	19.39	19.49	11,965	-0.01(-0.05%)
Nov 01, 2016	19.36	19.61	19.36	19.50	29,024	+0.19(+1.01%)
Oct 31, 2016	19.36	19.43	19.25	19.30	29,681	+0.05(+0.24%)
Oct 28, 2016	20.13	20.22	18.75	19.25	61,206	-0.78(-3.88%)
Oct 27, 2016	20.13	20.37	19.94	20.03	57,652	-0.17(-0.82%)
Oct 26, 2016	20.18	20.37	20.10	20.20	149,617	+0.06(+0.32%)
Oct 25, 2016	19.79	20.27	19.79	20.13	22,460	+0.31(+1.59%)
Oct 24, 2016	19.72	19.92	19.45	19.82	13,437	+0.15(+0.75%)
Oct 21, 2016	19.72	19.81	19.62	19.67	24,717	-0.10(-0.51%)
Oct 20, 2016	19.47	19.96	19.47	19.77	24,399	+0.30(+1.52%)
Oct 19, 2016	19.65	19.72	19.44	19.48	50,805	-0.12(-0.61%)
Oct 18, 2016	19.59	19.90	19.56	19.60	54,259	+0.02(+0.09%)
Oct 17, 2016	19.89	19.89	19.53	19.58	42,215	-0.37(-1.86%)
Oct 14, 2016	20.00	20.23	19.51	19.95	36,499	+0.28(+1.41%)
Oct 13, 2016	19.90	20.01	19.49	19.67	28,403	-0.30(-1.48%)
Oct 12, 2016	20.22	20.34	19.91	19.97	94,774	-0.31(-1.55%)
Oct 11, 2016	20.09	20.62	20.09	20.28	92,765	-0.04(-0.18%)
Oct 10, 2016	20.60	20.60	20.07	20.32	48,360	+0.02(+0.09%)
Oct 07, 2016	20.32	20.50	19.77	20.30	81,152	-0.02(-0.09%)
Oct 06, 2016	20.37	20.50	19.69	20.32	223,611	+0.09(+0.46%)
Oct 05, 2016	19.49	20.57	19.40	20.23	334,805	+0.84(+4.35%)
Oct 04, 2016	18.41	19.52	18.34	19.38	91,297	+1.03(+5.60%)
Oct 03, 2016	18.93	18.93	18.34	18.36	71,027	-0.32(-1.73%)
Sep 30, 2016	18.86	18.86	18.68	18.68	24,677	-0.13(-0.69%)
Sep 29, 2016	18.93	19.16	18.72	18.81	53,502	-0.07(-0.39%)
Sep 28, 2016	18.98	19.03	18.66	18.88	142,768	-0.10(-0.54%)
Sep 27, 2016	19.10	19.15	18.91	18.99	75,974	+0.01(+0.05%)
Sep 26, 2016	19.26	19.35	18.92	18.98	67,532	-0.29(-1.49%)
Sep 23, 2016	18.98	19.34	18.98	19.26	40,806	+0.06(+0.29%)
Sep 22, 2016	19.41	19.41	18.98	19.21	47,403	+0.00(+0.00%)
Sep 21, 2016	18.88	19.38	18.84	19.21	70,497	+0.23(+1.22%)
Sep 20, 2016	19.20	19.20	18.83	18.98	143,582	-0.02(-0.10%)
Sep 19, 2016	19.26	19.26	18.62	19.00	299,098	-0.21(-1.11%)

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.