Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.80	31.89	31.77	31.84	1,898,157	+0.10(+0.32%)
Feb 27, 2017	31.81	31.85	31.72	31.74	1,352,515	-0.06(-0.17%)
Feb 24, 2017	31.99	31.99	31.79	31.79	1,870,760	-0.06(-0.17%)
Feb 23, 2017	31.78	31.96	31.78	31.85	2,708,625	-0.01(-0.03%)
Feb 22, 2017	31.90	31.92	31.83	31.86	3,438,485	+0.03(+0.09%)
Feb 21, 2017	31.95	31.96	31.80	31.83	1,467,837	-0.20(-0.63%)
Feb 17, 2017		32.03	32.03	32.03	0	-0.05(-0.14%)
Feb 16, 2017	32.04	32.19	32.02	32.08	2,038,800	+0.02(+0.06%)
Feb 15, 2017	32.25	32.25	32.02	32.06	1,934,344	-0.15(-0.46%)
Feb 14, 2017	32.37	32.42	32.21	32.21	1,548,736	-0.16(-0.48%)
Feb 13, 2017	32.44	32.44	32.30	32.37	2,516,330	-0.17(-0.51%)
Feb 10, 2017	32.59	32.60	32.48	32.53	1,702,603	-0.11(-0.34%)
Feb 09, 2017	32.80	32.81	32.60	32.64	1,400,721	-0.19(-0.59%)
Feb 08, 2017	32.94	32.98	32.83	32.84	1,417,912	-0.06(-0.17%)
Feb 07, 2017	32.82	32.92	32.78	32.89	1,018,880	+0.00(+0.00%)
Feb 06, 2017	32.89	32.94	32.83	32.89	1,079,159	+0.06(+0.20%)
Feb 03, 2017	32.90	32.95	32.80	32.83	1,349,972	-0.24(-0.72%)
Feb 02, 2017	33.13	33.19	33.01	33.07	1,811,400	-0.03(-0.08%)
Feb 01, 2017	32.98	33.18	32.94	33.09	1,637,900	+0.02(+0.06%)
Jan 31, 2017	33.18	33.26	33.07	33.07	2,102,024	+0.00(+0.00%)
Jan 30, 2017	33.01	33.24	32.99	33.07	2,192,366	+0.19(+0.59%)
Jan 27, 2017	32.82	32.91	32.80	32.88	1,089,943	+0.06(+0.17%)
Jan 26, 2017	32.83	32.87	32.77	32.83	1,569,261	+0.03(+0.08%)
Jan 25, 2017	32.92	32.95	32.79	32.80	2,735,330	-0.29(-0.89%)
Jan 24, 2017	33.26	33.27	33.01	33.09	1,249,640	-0.20(-0.61%)
Jan 23, 2017	33.27	33.42	33.20	33.30	1,228,310	+0.08(+0.25%)
Jan 20, 2017	33.21	33.31	33.13	33.21	1,725,692	-0.10(-0.30%)
Jan 19, 2017	33.19	33.41	33.17	33.31	1,784,646	+0.11(+0.33%)
Jan 18, 2017	33.26	33.32	33.20	33.20	1,255,790	-0.07(-0.22%)
Jan 17, 2017	33.28	33.34	33.20	33.28	1,490,092	+0.10(+0.31%)
Jan 13, 2017		33.18	33.18	33.18	0	-0.06(-0.19%)
Jan 12, 2017	33.24	33.47	33.20	33.24	1,994,772	+0.08(+0.25%)
Jan 11, 2017	33.27	33.37	33.16	33.16	2,295,337	-0.08(-0.25%)
Jan 10, 2017	33.25	33.31	33.10	33.24	1,472,461	+0.01(+0.03%)
Jan 09, 2017	33.18	33.26	33.16	33.23	1,227,570	+0.11(+0.33%)
Jan 06, 2017	33.23	33.32	33.06	33.12	1,918,968	-0.15(-0.44%)
Jan 05, 2017	33.28	33.39	33.23	33.27	1,252,904	+0.02(+0.06%)
Jan 04, 2017	33.38	33.38	33.20	33.25	1,712,597	-0.19(-0.58%)
Jan 03, 2017	33.44	33.63	33.34	33.44	2,580,105	-0.23(-0.68%)
Dec 30, 2016		33.67	33.67	33.67	0	+0.11(+0.33%)
Dec 29, 2016	33.54	33.64	33.48	33.56	1,557,710	+0.00(+0.00%)
Dec 28, 2016	33.23	33.57	33.23	33.56	1,737,419	+0.29(+0.86%)
Dec 27, 2016	33.32	33.32	33.21	33.28	1,555,184	-0.08(-0.25%)
Dec 23, 2016		33.36	33.36	33.36	0	-0.04(-0.11%)
Dec 22, 2016	33.37	33.48	33.36	33.40	1,979,053	+0.06(+0.17%)
Dec 21, 2016	33.28	33.35	33.25	33.34	1,353,747	+0.07(+0.22%)
Dec 20, 2016	33.29	33.33	33.23	33.27	1,583,502	-0.13(-0.39%)
Dec 19, 2016	33.42	33.45	33.31	33.40	1,446,795	-0.05(-0.14%)
Dec 16, 2016	33.31	33.51	33.31	33.44	1,675,105	+0.05(+0.14%)
Dec 15, 2016	33.49	33.51	33.25	33.40	2,655,756	-0.13(-0.38%)
Dec 14, 2016	33.31	33.60	33.19	33.53	6,486,976	+0.26(+0.78%)
Dec 13, 2016	33.36	33.37	33.18	33.27	2,705,164	-0.22(-0.66%)
Dec 12, 2016	33.45	33.55	33.38	33.49	2,203,182	+0.06(+0.17%)
Dec 09, 2016	33.60	33.61	33.43	33.43	3,505,730	-0.23(-0.68%)
Dec 08, 2016	33.73	33.78	33.56	33.66	3,094,290	-0.08(-0.25%)
Dec 07, 2016	34.21	34.23	33.72	33.75	3,655,385	-0.44(-1.29%)
Dec 06, 2016	34.25	34.34	34.17	34.19	1,400,076	-0.10(-0.30%)
Dec 05, 2016	34.35	34.38	34.22	34.29	2,005,960	-0.20(-0.59%)
Dec 02, 2016	34.51	34.56	34.40	34.49	1,565,008	-0.02(-0.05%)
Dec 01, 2016	34.34	34.58	34.34	34.51	2,713,169	+0.13(+0.38%)
Nov 30, 2016	34.19	34.39	34.16	34.38	2,607,796	+0.07(+0.21%)
Nov 29, 2016	34.36	34.42	34.22	34.31	1,762,505	-0.05(-0.13%)
Nov 28, 2016	34.26	34.39	34.22	34.36	2,749,358	+0.15(+0.43%)
Nov 25, 2016	34.27	34.29	34.21	34.21	761,913	-0.12(-0.35%)
Nov 23, 2016		34.33	34.33	34.33	0	-0.05(-0.13%)
Nov 22, 2016	34.37	34.49	34.33	34.37	2,970,183	-0.06(-0.19%)
Nov 21, 2016	34.59	34.60	34.42	34.44	2,753,572	-0.26(-0.74%)
Nov 18, 2016	34.60	34.72	34.57	34.70	1,686,441	+0.09(+0.27%)
Nov 17, 2016	34.76	34.79	34.60	34.60	1,949,559	-0.17(-0.48%)
Nov 16, 2016	34.84	34.86	34.74	34.77	1,990,122	+0.06(+0.19%)
Nov 15, 2016	34.92	34.96	34.71	34.71	4,380,504	-0.29(-0.82%)
Nov 14, 2016	34.92	35.13	34.89	34.99	6,615,700	-0.02(-0.05%)
Nov 11, 2016	35.07	35.20	34.98	35.01	9,472,606	+0.05(+0.13%)
Nov 10, 2016	34.88	35.21	34.72	34.96	8,947,017	-0.06(-0.18%)
Nov 09, 2016	35.71	35.73	34.91	35.03	17,389,600	-0.36(-1.02%)
Nov 08, 2016	35.66	35.70	35.30	35.39	4,949,867	-0.19(-0.54%)
Nov 07, 2016	35.87	35.89	35.56	35.58	5,168,086	-0.80(-2.20%)
Nov 04, 2016	36.32	36.40	36.14	36.38	4,979,554	+0.07(+0.20%)
Nov 03, 2016	36.12	36.39	36.09	36.31	5,921,306	+0.15(+0.41%)
Nov 02, 2016	36.01	36.25	35.95	36.16	5,350,196	+0.19(+0.54%)
Nov 01, 2016	35.64	36.19	35.62	35.97	4,106,153	+0.28(+0.77%)
Oct 31, 2016	35.66	35.73	35.59	35.69	2,299,959	-0.01(-0.03%)
Oct 28, 2016	35.60	35.83	35.46	35.70	3,976,538	+0.10(+0.28%)
Oct 27, 2016	35.37	35.61	35.36	35.60	1,649,661	+0.10(+0.29%)
Oct 26, 2016	35.59	35.63	35.39	35.50	1,417,573	+0.08(+0.23%)
Oct 25, 2016	35.34	35.45	35.30	35.42	1,375,562	+0.09(+0.26%)
Oct 24, 2016	35.30	35.37	35.24	35.32	1,693,859	-0.15(-0.42%)
Oct 21, 2016	35.63	35.66	35.44	35.47	1,499,881	-0.01(-0.03%)
Oct 20, 2016	35.48	35.60	35.37	35.48	4,285,885	+0.06(+0.18%)
Oct 19, 2016	35.45	35.52	35.36	35.42	1,725,391	-0.09(-0.26%)
Oct 18, 2016	35.42	35.59	35.41	35.51	2,490,930	-0.20(-0.57%)
Oct 17, 2016	35.62	35.77	35.57	35.71	3,785,142	+0.11(+0.31%)
Oct 14, 2016	35.43	35.63	35.34	35.60	9,894,947	-0.03(-0.08%)
Oct 13, 2016	35.77	35.93	35.53	35.63	3,922,727	+0.12(+0.34%)
Oct 12, 2016	35.52	35.62	35.41	35.51	2,082,572	-0.04(-0.10%)
Oct 11, 2016	35.19	35.69	35.19	35.54	3,229,853	+0.43(+1.23%)
Oct 10, 2016	35.11	35.14	35.03	35.11	2,219,855	-0.18(-0.50%)
Oct 07, 2016	35.13	35.43	35.09	35.29	2,262,611	+0.12(+0.34%)
Oct 06, 2016	35.24	35.35	35.14	35.17	1,578,557	-0.04(-0.10%)
Oct 05, 2016	35.26	35.26	35.12	35.20	1,380,010	-0.16(-0.44%)
Oct 04, 2016	35.16	35.47	35.12	35.36	3,748,470	+0.15(+0.42%)
Oct 03, 2016	35.18	35.30	35.14	35.21	1,943,659	+0.13(+0.37%)
Sep 30, 2016	35.21	35.25	34.96	35.08	2,749,454	-0.27(-0.76%)
Sep 29, 2016	35.08	35.46	35.01	35.35	5,157,442	+0.32(+0.92%)
Sep 28, 2016	35.19	35.36	35.02	35.03	2,839,299	-0.22(-0.63%)
Sep 27, 2016	35.47	35.54	35.21	35.25	2,050,065	-0.20(-0.57%)
Sep 26, 2016	35.32	35.48	35.29	35.45	2,090,497	+0.30(+0.87%)
Sep 23, 2016	35.05	35.18	35.02	35.15	1,864,165	+0.19(+0.55%)
Sep 22, 2016	35.00	35.04	34.91	34.95	3,567,707	-0.26(-0.73%)
Sep 21, 2016	35.46	35.58	35.15	35.21	6,030,824	-0.38(-1.06%)
Sep 20, 2016	35.42	35.60	35.40	35.59	2,467,949	-0.01(-0.03%)
Sep 19, 2016	35.47	35.66	35.34	35.60	2,003,118	-0.01(-0.03%)
Sep 16, 2016	35.58	35.73	35.54	35.61	2,392,758	+0.17(+0.47%)
Sep 15, 2016	35.86	35.88	35.39	35.44	3,842,226	-0.37(-1.03%)
Sep 14, 2016	35.80	35.93	35.55	35.81	3,276,588	+0.03(+0.08%)
Sep 13, 2016	35.54	35.92	35.50	35.78	6,646,592	+0.47(+1.33%)
Sep 12, 2016	35.97	35.99	35.22	35.31	6,381,287	-0.50(-1.39%)
Sep 09, 2016	35.22	35.82	35.21	35.81	8,300,167	+0.85(+2.43%)
Sep 08, 2016	34.96	35.03	34.90	34.96	1,962,692	+0.08(+0.24%)
Sep 07, 2016	34.92	35.01	34.86	34.88	1,715,001	-0.01(-0.03%)
Sep 06, 2016	34.95	35.08	34.88	34.89	2,166,485	-0.09(-0.26%)
Sep 02, 2016	35.00	34.98	34.98	34.98	4,911,341	-0.20(-0.58%)
Sep 01, 2016	35.17	35.39	35.10	35.19	3,432,253	+0.00(+0.00%)
Aug 31, 2016	35.12	35.31	35.10	35.19	2,459,452	+0.12(+0.34%)
Aug 30, 2016	35.03	35.17	34.97	35.07	1,404,232	+0.06(+0.18%)
Aug 29, 2016	35.15	35.16	34.95	35.00	2,594,456	-0.18(-0.50%)
Aug 26, 2016	35.07	35.34	34.89	35.18	4,165,765	+0.05(+0.13%)
Aug 25, 2016	35.17	35.19	35.04	35.13	2,228,933	+0.05(+0.13%)
Aug 24, 2016	34.95	35.17	34.92	35.08	1,957,417	+0.17(+0.48%)
Aug 23, 2016	34.86	34.92	34.81	34.92	1,523,261	-0.06(-0.18%)
Aug 22, 2016	35.02	35.09	34.95	34.98	1,113,826	+0.02(+0.05%)
Aug 19, 2016	35.02	35.10	34.95	34.96	1,527,183	+0.06(+0.16%)
Aug 18, 2016	35.02	35.04	34.91	34.91	1,388,613	-0.12(-0.34%)
Aug 17, 2016	35.07	35.22	34.98	35.03	2,337,349	-0.03(-0.08%)
Aug 16, 2016	34.97	35.07	34.96	35.06	1,697,148	+0.17(+0.48%)
Aug 15, 2016	34.93	34.93	34.83	34.89	1,747,943	-0.10(-0.29%)
Aug 12, 2016	35.02	35.07	34.95	34.99	1,568,221	+0.04(+0.11%)
Aug 11, 2016	35.04	35.08	34.92	34.95	1,790,439	-0.18(-0.52%)
Aug 10, 2016	35.02	35.19	35.01	35.14	1,330,523	+0.07(+0.21%)
Aug 09, 2016	35.05	35.10	34.95	35.07	1,762,338	-0.01(-0.03%)
Aug 08, 2016	35.00	35.12	34.98	35.07	1,681,460	+0.03(+0.08%)
Aug 05, 2016	35.19	35.22	35.04	35.05	2,981,218	-0.29(-0.83%)
Aug 04, 2016	35.35	35.43	35.27	35.34	1,849,623	-0.01(-0.03%)
Aug 03, 2016	35.49	35.54	35.35	35.35	1,971,153	-0.12(-0.34%)
Aug 02, 2016	35.30	35.64	35.27	35.47	3,423,723	+0.19(+0.55%)
Aug 01, 2016	35.20	35.34	35.13	35.28	1,900,388	+0.07(+0.21%)
Jul 29, 2016	35.32	35.39	35.16	35.20	2,389,999	-0.06(-0.18%)
Jul 28, 2016	35.37	35.44	35.22	35.27	2,652,270	-0.06(-0.16%)
Jul 27, 2016	35.22	35.46	35.20	35.32	2,300,498	+0.04(+0.10%)
Jul 26, 2016	35.32	35.44	35.22	35.29	1,835,912	-0.01(-0.03%)
Jul 25, 2016	35.25	35.41	35.24	35.30	1,778,941	+0.08(+0.24%)
Jul 22, 2016	35.34	35.39	35.19	35.21	1,858,274	-0.15(-0.42%)
Jul 21, 2016	35.25	35.45	35.21	35.36	2,070,851	+0.15(+0.42%)
Jul 20, 2016	35.28	35.37	35.19	35.21	2,373,088	-0.18(-0.49%)
Jul 19, 2016	35.41	35.47	35.37	35.39	2,179,006	+0.04(+0.10%)
Jul 18, 2016	35.42	35.46	35.31	35.35	1,976,864	-0.07(-0.21%)
Jul 15, 2016	35.29	35.53	35.28	35.42	2,836,989	+0.00(+0.00%)
Jul 14, 2016	35.34	35.47	35.30	35.42	3,869,436	-0.18(-0.49%)
Jul 13, 2016	35.50	35.69	35.50	35.60	4,029,385	-0.02(-0.05%)
Jul 12, 2016	35.66	35.71	35.53	35.62	5,270,618	-0.22(-0.62%)
Jul 11, 2016	35.88	35.92	35.74	35.84	7,042,346	-0.12(-0.33%)
Jul 08, 2016	36.24	36.50	35.93	35.96	5,857,889	-0.54(-1.49%)
Jul 07, 2016	36.45	36.67	36.33	36.50	4,150,784	+0.00(+0.00%)
Jul 06, 2016	36.84	36.95	36.48	36.50	7,129,644	-0.22(-0.60%)
Jul 05, 2016	36.65	36.84	36.61	36.72	4,982,979	+0.26(+0.71%)
Jul 01, 2016	36.57	36.47	36.47	36.47	5,215,390	-0.08(-0.21%)
Jun 30, 2016	36.93	37.06	36.51	36.54	12,630,916	-0.48(-1.31%)
Jun 29, 2016	37.37	37.41	37.00	37.03	7,047,188	-0.65(-1.71%)
Jun 28, 2016	38.00	38.08	37.67	37.67	6,019,540	-0.71(-1.85%)
Jun 27, 2016	38.01	38.54	38.01	38.38	11,011,215	+0.65(+1.73%)

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.