Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	38.84	38.95	38.70	38.76	7,161	-0.18(-0.46%)
Oct 28, 2016	38.75	38.96	38.75	38.94	15,471	+0.18(+0.46%)
Oct 27, 2016	38.45	38.91	38.45	38.76	11,914	+0.22(+0.57%)
Oct 26, 2016	38.50	38.80	38.49	38.54	14,933	-0.14(-0.36%)
Oct 25, 2016	38.73	38.91	38.67	38.68	11,056	-0.15(-0.39%)
Oct 24, 2016	38.80	38.89	38.69	38.83	10,475	+0.40(+1.04%)
Oct 21, 2016	38.50	38.62	38.40	38.43	7,215	-0.20(-0.52%)
Oct 20, 2016	38.52	38.75	38.52	38.63	8,999	-0.09(-0.23%)
Oct 19, 2016	38.99	39.24	38.43	38.72	62,302	+0.17(+0.44%)
Oct 18, 2016	38.85	38.87	38.34	38.55	10,161	-0.22(-0.57%)
Oct 17, 2016	38.73	38.83	38.63	38.77	16,138	+0.09(+0.23%)
Oct 14, 2016	38.50	38.68	38.50	38.68	3,382	+0.00(+0.00%)
Oct 13, 2016	38.85	38.85	38.50	38.68	12,440	-0.19(-0.49%)
Oct 12, 2016	38.51	38.97	38.51	38.87	7,022	+0.52(+1.36%)
Oct 11, 2016	38.89	38.93	38.00	38.35	15,950	-0.56(-1.44%)
Oct 10, 2016	38.90	39.06	38.79	38.91	11,832	+0.15(+0.39%)
Oct 07, 2016	39.07	39.07	38.76	38.76	7,592	-0.18(-0.46%)
Oct 06, 2016	38.75	39.12	38.72	38.94	7,912	-0.05(-0.13%)
Oct 05, 2016	38.48	39.12	38.48	38.99	11,105	+0.40(+1.04%)
Oct 04, 2016	38.68	38.89	37.45	38.59	11,671	-0.10(-0.26%)
Oct 03, 2016	38.22	38.88	37.21	38.69	12,353	+0.34(+0.89%)
Sep 30, 2016	37.90	38.49	37.76	38.35	10,882	+0.59(+1.56%)
Sep 29, 2016	37.70	38.32	37.49	37.76	10,975	-0.46(-1.20%)
Sep 28, 2016	37.90	38.47	37.83	38.22	12,399	+0.31(+0.82%)
Sep 27, 2016	37.56	38.24	37.56	37.91	11,923	-0.24(-0.63%)
Sep 26, 2016	38.61	38.70	38.08	38.15	11,445	-0.65(-1.68%)
Sep 23, 2016	37.98	38.94	37.80	38.80	22,802	+0.86(+2.27%)
Sep 22, 2016	37.95	38.00	37.67	37.94	18,316	+0.02(+0.05%)
Sep 21, 2016	37.20	37.95	37.19	37.92	16,986	+0.74(+1.99%)
Sep 20, 2016	37.24	37.47	36.82	37.18	11,230	+0.03(+0.08%)
Sep 19, 2016	37.11	37.21	36.82	37.15	10,696	-0.06(-0.16%)
Sep 16, 2016	37.18	37.41	36.77	37.21	78,566	+0.13(+0.35%)
Sep 15, 2016	36.26	37.24	36.26	37.08	9,376	+0.82(+2.26%)
Sep 14, 2016	36.35	36.64	36.10	36.26	9,133	-0.17(-0.47%)
Sep 13, 2016	36.70	36.75	36.42	36.43	12,224	-0.64(-1.73%)
Sep 12, 2016	37.22	37.22	36.59	37.07	10,485	+0.32(+0.87%)
Sep 09, 2016	37.06	37.17	36.65	36.75	20,072	-0.55(-1.47%)
Sep 08, 2016	37.56	37.75	37.29	37.30	11,455	-0.44(-1.17%)
Sep 07, 2016	37.74	37.87	37.57	37.74	13,988	-0.23(-0.61%)
Sep 06, 2016	37.42	37.97	37.16	37.97	20,231	+0.76(+2.04%)
Sep 02, 2016	36.92	37.21	37.21	37.21	9,100	+0.34(+0.92%)
Sep 01, 2016	37.23	37.41	36.68	36.87	11,683	-0.56(-1.50%)
Aug 31, 2016	37.22	37.43	36.98	37.43	9,348	+0.14(+0.38%)
Aug 30, 2016	37.30	37.62	37.26	37.29	6,151	-0.17(-0.45%)
Aug 29, 2016	37.44	37.63	37.33	37.46	4,892	+0.10(+0.27%)
Aug 26, 2016	37.41	37.65	37.35	37.36	8,797	-0.15(-0.40%)
Aug 25, 2016	37.39	37.58	37.32	37.51	9,784	+0.09(+0.24%)
Aug 24, 2016	36.95	37.55	36.95	37.42	13,292	+0.28(+0.75%)
Aug 23, 2016	36.00	37.27	36.00	37.14	9,929	+0.50(+1.36%)
Aug 22, 2016	36.70	36.70	36.39	36.64	7,285	-0.02(-0.05%)
Aug 19, 2016	36.90	36.95	36.62	36.66	22,205	-0.34(-0.92%)
Aug 18, 2016	37.31	37.56	36.73	37.00	14,289	-0.39(-1.04%)
Aug 17, 2016	37.32	37.62	37.23	37.39	19,726	-0.16(-0.43%)
Aug 16, 2016	37.19	37.56	37.11	37.55	28,201	+0.45(+1.21%)
Aug 15, 2016	36.92	37.15	36.80	37.10	17,158	+0.50(+1.37%)
Aug 12, 2016	36.83	37.00	36.55	36.60	10,845	-0.31(-0.84%)
Aug 11, 2016	36.79	37.14	36.79	36.91	11,931	+0.26(+0.71%)
Aug 10, 2016	36.90	36.97	36.56	36.65	13,464	-0.10(-0.27%)
Aug 09, 2016	36.65	36.91	36.65	36.75	4,458	-0.05(-0.14%)
Aug 08, 2016	36.45	36.80	36.45	36.80	6,097	+0.19(+0.52%)
Aug 05, 2016	36.47	36.77	36.42	36.61	31,863	+0.20(+0.55%)
Aug 04, 2016	36.49	36.75	36.29	36.41	6,091	-0.07(-0.19%)
Aug 03, 2016	36.25	36.48	36.14	36.48	9,798	+0.30(+0.83%)
Aug 02, 2016	36.09	36.48	36.09	36.18	6,724	-0.23(-0.63%)
Aug 01, 2016	36.08	36.64	36.08	36.41	8,287	+0.05(+0.14%)
Jul 29, 2016	36.25	36.58	36.16	36.36	12,275	-0.11(-0.30%)
Jul 28, 2016	36.27	36.50	36.27	36.47	6,933	+0.06(+0.16%)
Jul 27, 2016	36.60	36.89	36.38	36.41	12,086	-0.09(-0.25%)
Jul 26, 2016	36.41	36.51	36.12	36.50	18,057	+0.31(+0.86%)
Jul 25, 2016	35.70	37.23	35.70	36.19	12,637	+0.36(+1.00%)
Jul 22, 2016	38.60	38.98	35.62	35.83	32,862	-3.09(-7.94%)
Jul 21, 2016	39.82	39.91	38.84	38.92	8,084	-0.89(-2.24%)
Jul 20, 2016	39.00	39.84	38.87	39.81	22,985	+0.77(+1.97%)
Jul 19, 2016	39.10	39.32	38.89	39.04	13,405	-0.21(-0.54%)
Jul 18, 2016	38.98	39.70	38.98	39.25	17,600	-0.04(-0.10%)
Jul 15, 2016	39.00	39.29	38.70	39.29	12,711	+0.32(+0.82%)
Jul 14, 2016	38.79	38.98	38.74	38.97	6,223	-0.03(-0.08%)
Jul 13, 2016	38.38	39.49	37.66	39.00	14,993	-0.12(-0.31%)
Jul 12, 2016	38.47	39.49	38.47	39.12	36,621	+0.53(+1.37%)
Jul 11, 2016	38.58	38.75	37.37	38.59	16,550	+0.40(+1.05%)
Jul 08, 2016	37.38	37.38	37.38	38.19	19,927	+0.82(+2.19%)
Jul 07, 2016	36.68	37.45	36.17	37.37	17,899	+0.84(+2.30%)
Jul 05, 2016	37.18	37.18	35.84	36.53	21,917	-0.54(-1.46%)
Jul 01, 2016	37.68	37.07	37.07	37.07	6,700	-1.01(-2.65%)
Jun 30, 2016	37.44	38.12	36.37	38.08	32,779	+1.08(+2.92%)
Jun 29, 2016	35.87	37.02	35.66	37.00	31,787	+1.26(+3.53%)
Jun 28, 2016	35.80	36.05	35.27	35.74	33,332	+0.15(+0.42%)
Jun 27, 2016	35.77	36.32	35.45	35.59	24,772	-0.86(-2.36%)
Jun 24, 2016	35.50	36.46	35.40	36.45	166,573	-0.26(-0.71%)
Jun 23, 2016	36.69	36.72	36.00	36.71	30,098	+0.27(+0.74%)
Jun 22, 2016	36.58	36.65	36.16	36.44	19,430	+0.22(+0.61%)
Jun 21, 2016	36.00	36.50	36.00	36.22	33,250	+0.27(+0.75%)
Jun 20, 2016	36.38	37.18	35.67	35.95	57,887	-0.25(-0.69%)
Jun 17, 2016	38.02	38.91	35.50	36.20	206,386	-2.59(-6.68%)
Jun 16, 2016	37.93	38.80	37.02	38.79	30,201	+0.52(+1.36%)
Jun 15, 2016	35.92	38.90	35.92	38.27	50,784	+1.27(+3.43%)
Jun 14, 2016	36.52	37.25	35.86	37.00	28,460	-0.23(-0.62%)
Jun 13, 2016	36.96	37.75	35.55	37.23	68,189	+1.81(+5.11%)
Jun 10, 2016	36.24	36.51	35.41	35.42	26,554	-1.08(-2.96%)
Jun 09, 2016	37.02	37.02	36.27	36.50	9,200	-0.43(-1.16%)
Jun 08, 2016	37.02	37.22	36.40	36.93	6,699	-0.04(-0.11%)
Jun 07, 2016	37.67	37.67	36.83	36.97	8,152	-0.70(-1.86%)
Jun 06, 2016	39.50	40.01	37.48	37.67	29,352	-0.19(-0.50%)
Jun 03, 2016	36.98	38.25	36.14	37.86	14,332	+0.78(+2.10%)
Jun 02, 2016	37.27	37.54	36.61	37.08	10,496	+0.01(+0.03%)
Jun 01, 2016	37.09	38.91	37.03	37.07	13,042	-0.93(-2.45%)
May 31, 2016	37.05	38.18	35.79	38.00	25,832	+1.03(+2.79%)
May 27, 2016	37.35	36.97	36.97	36.97	14,000	-0.37(-0.99%)
May 26, 2016	36.00	37.68	35.37	37.34	18,405	+1.90(+5.36%)
May 25, 2016	35.85	36.48	35.21	35.44	9,878	-0.95(-2.61%)
May 24, 2016	36.16	37.50	36.01	36.39	26,357	+0.23(+0.64%)
May 23, 2016	38.21	38.86	35.76	36.16	50,531	-2.70(-6.95%)
May 20, 2016	38.74	39.33	38.35	38.86	20,360	+0.06(+0.15%)
May 19, 2016	39.25	39.26	38.15	38.80	34,386	-0.55(-1.40%)
May 18, 2016	40.31	40.31	39.07	39.35	35,107	+0.20(+0.51%)
May 17, 2016	42.42	42.49	39.02	39.15	55,014	-3.31(-7.80%)
May 16, 2016	42.13	42.75	42.13	42.46	30,201	-0.09(-0.21%)
May 13, 2016	42.99	43.46	42.27	42.55	30,916	-0.93(-2.14%)
May 12, 2016	43.78	44.00	42.30	43.48	27,284	-0.55(-1.25%)
May 11, 2016	44.07	44.84	43.88	44.03	33,143	-0.87(-1.94%)
May 10, 2016	44.86	44.94	44.60	44.90	35,134	+0.04(+0.09%)
May 09, 2016	44.51	45.00	43.51	44.86	47,196	+0.16(+0.36%)
May 06, 2016	44.40	44.95	43.22	44.70	65,934	+0.30(+0.68%)
May 05, 2016	44.99	44.99	43.86	44.40	70,030	-0.25(-0.56%)
May 04, 2016	44.78	45.00	40.00	44.65	168,684	-0.44(-0.98%)
May 03, 2016	44.50	45.72	42.40	45.09	519,188	-0.41(-0.90%)
May 02, 2016	39.50	47.00	39.50	45.50	82,652	+7.00(+18.18%)
Apr 29, 2016	38.85	41.84	38.50	38.50	38,123	-0.35(-0.90%)
Apr 28, 2016	38.36	39.30	38.36	38.85	40,527	-0.15(-0.38%)
Apr 27, 2016	37.68	39.00	37.68	39.00	30,865	+0.50(+1.30%)
Apr 26, 2016	37.80	38.50	37.21	38.50	9,170	+0.50(+1.32%)
Apr 25, 2016	37.45	38.00	37.04	38.00	4,060	+0.14(+0.37%)
Apr 22, 2016	37.01	37.90	37.01	37.86	2,845	-0.14(-0.37%)
Apr 21, 2016	37.26	38.38	37.02	38.00	4,269	-0.32(-0.84%)
Apr 20, 2016	35.58	38.39	35.58	38.32	5,332	+0.89(+2.38%)
Apr 19, 2016	37.75	37.89	37.16	37.43	5,183	-0.07(-0.19%)
Apr 18, 2016	37.93	37.99	37.49	37.50	3,510	+0.31(+0.83%)
Apr 15, 2016	37.60	37.90	37.19	37.19	3,779	-0.06(-0.16%)
Apr 14, 2016	37.33	37.70	36.95	37.25	6,085	+1.95(+5.52%)
Apr 13, 2016	37.23	37.23	33.72	35.30	7,226	-1.99(-5.34%)
Apr 12, 2016	37.05	37.69	36.99	37.29	6,290	+1.29(+3.58%)
Apr 11, 2016	37.23	37.23	36.00	36.00	3,057	-1.28(-3.43%)
Apr 08, 2016	37.29	37.29	37.00	37.28	2,490	+0.29(+0.78%)
Apr 07, 2016	37.38	37.38	36.00	36.99	1,997	-0.20(-0.54%)
Apr 06, 2016	37.89	37.89	37.00	37.19	4,859	-0.24(-0.64%)
Apr 05, 2016	37.40	37.43	37.40	37.43	2,430	-0.87(-2.27%)
Apr 04, 2016	38.98	38.98	38.01	38.30	6,017	+0.20(+0.52%)
Apr 01, 2016	37.97	38.10	37.04	38.10	4,487	-0.75(-1.93%)
Mar 31, 2016	38.40	38.90	37.95	38.85	5,484	+0.75(+1.97%)
Mar 30, 2016	38.00	38.91	38.00	38.10	3,739	+0.20(+0.53%)
Mar 29, 2016	37.88	37.90	37.14	37.90	1,367	+0.94(+2.54%)
Mar 28, 2016	37.25	37.41	36.96	36.96	17,053	-0.24(-0.64%)
Mar 24, 2016	37.45	37.20	37.20	37.20	1,500	-0.80(-2.11%)
Mar 23, 2016	35.75	38.00	35.75	38.00	4,085	+2.30(+6.44%)
Mar 22, 2016	35.96	35.96	35.00	35.70	2,009	+0.70(+2.00%)
Mar 21, 2016	35.00	36.00	35.00	35.00	5,549	-0.01(-0.02%)
Mar 18, 2016	35.00	35.50	35.00	35.01	3,183	+0.01(+0.02%)
Mar 17, 2016	34.38	35.02	34.38	35.00	2,686	+0.62(+1.80%)
Mar 16, 2016	33.49	34.38	33.49	34.38	593	+0.88(+2.63%)
Mar 15, 2016	33.39	33.50	33.28	33.50	5,233	+0.26(+0.78%)
Mar 14, 2016	33.50	33.50	33.20	33.24	2,861	+0.49(+1.50%)
Mar 10, 2016	31.91	32.75	32.75	32.75	1,700	+0.85(+2.66%)
Mar 08, 2016	31.50	31.90	31.90	31.90	7,500	+0.40(+1.27%)
Mar 07, 2016	31.75	31.75	31.40	31.50	8,303	+0.10(+0.32%)
Mar 04, 2016	31.39	31.40	31.39	31.40	3,016	-0.35(-1.10%)
Feb 29, 2016	31.75	31.75	31.75	31.75	73	+0.75(+2.42%)
Feb 26, 2016	31.76	31.76	31.00	31.00	3,480	-1.10(-3.43%)
Feb 25, 2016	32.60	32.89	32.00	32.10	2,846	-0.39(-1.19%)

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.