Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	45.82	47.90	45.74	47.74	163,031	+1.73(+3.76%)
Aug 30, 2017	45.64	46.04	45.29	46.01	155,490	+0.46(+1.01%)
Aug 29, 2017	45.19	45.88	45.19	45.55	171,654	+0.05(+0.11%)
Aug 28, 2017	45.15	45.58	44.74	45.50	127,418	+0.48(+1.07%)
Aug 25, 2017		45.49	44.34	45.02	159,875	-0.04(-0.09%)
Aug 24, 2017	44.75	45.32	44.53	45.06	133,241	+0.37(+0.83%)
Aug 23, 2017	45.33	45.80	44.37	44.69	154,041	-0.97(-2.12%)
Aug 22, 2017	45.50	46.28	45.26	45.66	276,842	+0.50(+1.11%)
Aug 21, 2017	44.49	45.40	44.23	45.16	188,873	+0.48(+1.07%)
Aug 18, 2017	43.62	44.73	43.03	44.68	169,720	+0.83(+1.89%)
Aug 17, 2017	44.83	45.64	43.81	43.85	152,345	-1.26(-2.79%)
Aug 16, 2017	44.99	45.31	44.70	45.11	358,837	+0.20(+0.45%)
Aug 15, 2017	44.71	45.00	44.53	44.91	166,520	-0.05(-0.11%)
Aug 14, 2017	44.33	44.98	44.33	44.96	319,140	+0.89(+2.02%)
Aug 11, 2017	43.73	44.59	43.64	44.07	348,288	+0.29(+0.66%)
Aug 10, 2017	43.90	44.05	43.51	43.78	189,841	-0.04(-0.09%)
Aug 09, 2017	43.43	44.11	43.35	43.82	117,756	-0.02(-0.05%)
Aug 08, 2017	42.71	43.94	42.43	43.84	245,276	+0.59(+1.36%)
Aug 07, 2017	44.18	45.98	42.33	43.25	325,321	-0.63(-1.44%)
Aug 04, 2017	44.35	44.35	43.19	43.88	316,522	-0.35(-0.79%)
Aug 03, 2017	42.50	45.41	41.15	44.23	1,310,356	+3.67(+9.05%)
Aug 02, 2017	41.15	41.44	40.12	40.56	354,677	-0.35(-0.86%)
Aug 01, 2017	41.47	41.56	40.36	40.91	253,328	-0.45(-1.09%)
Jul 31, 2017	41.44	42.48	40.70	41.36	494,718	+0.49(+1.20%)
Jul 28, 2017	41.36	41.54	40.30	40.87	202,824	-0.43(-1.04%)
Jul 27, 2017	42.50	42.50	41.06	41.30	220,156	-1.05(-2.48%)
Jul 26, 2017	42.50	42.70	42.28	42.35	112,299	-0.13(-0.31%)
Jul 25, 2017	43.02	43.09	42.32	42.48	157,156	-0.32(-0.75%)
Jul 24, 2017	42.68	43.30	42.68	42.80	170,067	+0.00(+0.00%)
Jul 21, 2017	42.51	43.22	42.21	42.80	277,458	+0.60(+1.42%)
Jul 20, 2017	41.61	42.36	41.47	42.20	88,101	+0.64(+1.54%)
Jul 19, 2017	41.25	41.75	40.79	41.56	140,137	+0.53(+1.29%)
Jul 18, 2017	41.18	41.47	40.73	41.03	179,827	-0.01(-0.02%)
Jul 17, 2017	42.23	42.23	40.99	41.04	222,931	-1.00(-2.38%)
Jul 14, 2017	41.83	42.47	41.79	42.04	200,028	+0.21(+0.50%)
Jul 13, 2017	42.22	42.59	41.10	41.83	164,921	-0.34(-0.81%)
Jul 12, 2017	42.82	43.18	42.02	42.17	295,701	-0.29(-0.68%)
Jul 11, 2017	42.07	42.50	41.87	42.46	159,234	+0.53(+1.26%)
Jul 10, 2017	42.43	42.50	41.67	41.93	276,100	-0.62(-1.46%)
Jul 07, 2017	41.99	44.70	41.52	42.55	148,443	+0.69(+1.65%)
Jul 06, 2017	42.55	42.71	41.52	41.86	247,825	-1.03(-2.40%)
Jul 05, 2017	42.78	43.07	41.99	42.89	144,453	+0.44(+1.04%)
Jul 03, 2017	42.92	42.99	41.82	42.45	145,939	-0.04(-0.09%)
Jun 30, 2017	42.36	42.89	41.95	42.49	202,436	+0.17(+0.40%)
Jun 29, 2017	42.89	43.07	41.49	42.32	378,720	-0.60(-1.40%)
Jun 28, 2017	40.34	43.01	40.34	42.92	1,374,594	+2.61(+6.47%)
Jun 27, 2017	40.47	40.75	39.99	40.31	312,449	-0.30(-0.74%)
Jun 26, 2017	40.69	41.43	40.03	40.61	287,722	+0.23(+0.57%)
Jun 23, 2017		40.50		40.38	1,212,204	+1.03(+2.62%)
Jun 22, 2017	39.72	40.51	39.06	39.35	305,898	-0.29(-0.73%)
Jun 21, 2017	39.40	40.09	38.47	39.64	243,154	+0.31(+0.79%)
Jun 20, 2017	39.98	40.25	39.08	39.33	206,986	-0.63(-1.58%)
Jun 19, 2017	39.00	40.42	38.64	39.96	488,189	+1.22(+3.15%)
Jun 16, 2017	37.95	38.87	36.13	38.74	290,299	+0.60(+1.57%)
Jun 15, 2017	39.00	39.18	38.04	38.14	175,009	-0.89(-2.28%)
Jun 14, 2017	38.20	39.45	38.11	39.03	533,800	+1.00(+2.63%)
Jun 13, 2017	36.82	38.32	36.75	38.03	383,735	+1.26(+3.43%)
Jun 12, 2017	37.76	37.76	35.44	36.77	444,901	-1.12(-2.96%)
Jun 09, 2017	37.97	38.24	37.27	37.89	357,611	-0.11(-0.29%)
Jun 08, 2017	37.06	38.54	36.52	38.00	977,826	+0.85(+2.29%)
Jun 07, 2017	36.45	37.65	36.45	37.15	876,410	+0.67(+1.84%)
Jun 06, 2017	35.61	36.98	34.95	36.48	792,905	+0.81(+2.27%)
Jun 05, 2017	36.00	36.50	35.33	35.67	408,733	-0.16(-0.45%)
Jun 02, 2017	35.20	36.20	34.95	35.83	1,131,748	+0.34(+0.96%)
Jun 01, 2017	34.66	35.50	34.13	35.49	730,223	+0.81(+2.34%)
May 31, 2017	34.75	34.98	33.90	34.68	427,802	-0.07(-0.20%)
May 30, 2017	35.50	35.50	34.13	34.75	368,836	+0.74(+2.18%)
May 26, 2017	35.00	35.09	33.72	34.01	286,741	-0.91(-2.61%)
May 25, 2017	35.24	35.27	34.87	34.92	215,128	-0.13(-0.37%)
May 24, 2017	34.97	35.28	34.68	35.05	167,042	+0.19(+0.55%)
May 23, 2017	35.10	35.16	34.62	34.86	177,551	-0.17(-0.49%)
May 22, 2017	35.50	35.59	34.73	35.03	225,930	-0.47(-1.32%)
May 19, 2017	35.27	35.90	35.00	35.50	186,853	+0.29(+0.82%)
May 18, 2017	35.25	35.59	34.71	35.21	331,129	-0.05(-0.14%)
May 17, 2017	35.80	35.95	35.25	35.26	290,065	-0.95(-2.62%)
May 16, 2017	35.24	36.66	35.24	36.21	428,298	+1.10(+3.13%)
May 15, 2017	34.91	35.45	34.30	35.11	190,527	+0.13(+0.37%)
May 12, 2017	35.26	35.29	34.40	34.98	413,890	-0.31(-0.88%)
May 11, 2017	33.95	35.50	33.70	35.29	386,920	+1.51(+4.47%)
May 10, 2017	33.03	34.08	33.03	33.78	308,287	+0.45(+1.35%)
May 09, 2017	32.75	33.42	32.10	33.33	287,013	+0.59(+1.80%)
May 08, 2017	34.67	34.73	32.37	32.74	490,378	-2.09(-6.00%)
May 05, 2017	35.15	35.99	34.77	34.83	635,306	-0.13(-0.37%)
May 04, 2017	36.75	37.47	33.12	34.96	991,586	-1.63(-4.45%)
May 03, 2017	36.99	37.12	34.98	36.59	251,881	-0.38(-1.03%)
May 02, 2017	37.18	37.52	35.80	36.97	951,919	+1.72(+4.88%)
May 01, 2017	35.30	35.98	35.21	35.25	274,121	-0.04(-0.11%)
Apr 28, 2017	35.30	35.56	35.00	35.29	518,676	+0.05(+0.14%)
Apr 27, 2017	34.70	35.38	34.60	35.24	612,139	+0.63(+1.82%)
Apr 26, 2017	33.50	34.62	33.30	34.61	731,815	+1.20(+3.59%)
Apr 25, 2017	33.53	33.79	33.06	33.41	481,752	-0.09(-0.27%)
Apr 24, 2017	34.10	34.10	33.21	33.50	965,395	-0.13(-0.39%)
Apr 21, 2017	33.65	34.36	33.27	33.63	590,908	+0.07(+0.21%)
Apr 20, 2017	33.50	33.64	33.10	33.56	776,714	+0.22(+0.66%)
Apr 19, 2017	33.85	33.85	33.23	33.34	334,798	-0.45(-1.33%)
Apr 18, 2017	34.84	35.09	33.22	33.79	430,870	-1.16(-3.32%)
Apr 17, 2017	35.15	35.55	34.42	34.95	236,678	+0.02(+0.06%)
Apr 13, 2017	35.73	36.16	34.34	34.93	217,763	-0.70(-1.96%)
Apr 12, 2017	36.94	36.94	35.50	35.63	130,067	-1.26(-3.42%)
Apr 11, 2017	37.30	37.30	36.36	36.89	148,063	-0.28(-0.75%)
Apr 10, 2017	36.20	39.34	36.16	37.17	121,612	+0.72(+1.98%)
Apr 07, 2017	36.58	36.72	36.00	36.45	97,270	-0.13(-0.36%)
Apr 06, 2017	37.22	37.22	35.98	36.58	167,576	-0.50(-1.35%)
Apr 05, 2017	37.45	38.50	37.06	37.08	156,756	-0.13(-0.35%)
Apr 04, 2017	37.22	38.39	37.00	37.21	145,554	+0.08(+0.22%)
Apr 03, 2017	37.60	38.22	36.70	37.13	155,555	-0.47(-1.25%)
Mar 31, 2017	36.27	37.81	36.27	37.60	208,457	+1.21(+3.33%)
Mar 30, 2017	36.56	36.78	35.94	36.39	166,879	-0.19(-0.52%)
Mar 29, 2017	35.99	36.77	35.10	36.58	140,251	+0.44(+1.22%)
Mar 28, 2017	35.60	36.40	35.41	36.14	85,490	-0.13(-0.36%)
Mar 27, 2017	35.00	36.41	34.53	36.27	124,034	+0.91(+2.57%)
Mar 24, 2017	35.00	37.52	34.58	35.36	120,890	+0.42(+1.20%)
Mar 23, 2017	34.61	35.58	34.21	34.94	81,784	+0.23(+0.66%)
Mar 22, 2017	34.89	35.04	34.34	34.71	84,239	-0.31(-0.89%)
Mar 21, 2017	36.12	36.40	34.00	35.02	249,142	-0.84(-2.34%)
Mar 20, 2017	37.75	37.76	35.59	35.86	201,179	-1.63(-4.35%)
Mar 17, 2017	35.30	38.00	35.30	37.49	313,150	+1.94(+5.46%)
Mar 16, 2017	35.13	35.76	35.06	35.55	124,574	+0.17(+0.48%)
Mar 15, 2017	35.48	35.48	34.93	35.38	67,385	+0.07(+0.20%)
Mar 14, 2017	35.27	35.40	34.75	35.31	89,685	+0.00(+0.00%)
Mar 13, 2017	35.25	35.53	35.03	35.31	62,961	+0.04(+0.11%)
Mar 10, 2017	35.38	35.83	34.94	35.27	79,164	+0.15(+0.43%)
Mar 09, 2017	35.49	35.97	35.08	35.12	55,375	-0.54(-1.51%)
Mar 08, 2017	35.81	36.05	35.57	35.66	90,325	-0.47(-1.30%)
Mar 07, 2017	36.18	36.61	35.81	36.13	68,936	-0.30(-0.82%)
Mar 06, 2017	37.30	37.66	35.16	36.43	127,022	-1.03(-2.75%)
Mar 03, 2017	38.45	38.97	37.05	37.46	69,588	-1.04(-2.70%)
Mar 02, 2017	39.33	39.33	38.26	38.50	48,932	-0.90(-2.28%)
Mar 01, 2017	38.55	39.91	38.01	39.40	143,364	+0.88(+2.28%)
Feb 28, 2017	39.55	39.62	38.34	38.52	166,368	-1.20(-3.02%)
Feb 27, 2017	39.64	39.86	39.16	39.72	104,580	+0.00(+0.00%)
Feb 24, 2017	39.99	40.48	38.50	39.72	71,398	-0.12(-0.30%)
Feb 23, 2017	38.92	39.87	38.77	39.84	113,354	+0.75(+1.92%)
Feb 22, 2017	38.37	39.32	37.57	39.09	100,660	+0.84(+2.20%)
Feb 21, 2017	37.79	39.07	37.57	38.25	125,603	+0.40(+1.06%)
Feb 17, 2017		37.85	37.85	37.85	0	+2.60(+7.38%)
Feb 16, 2017	36.75	36.90	34.70	35.25	660,516	-0.74(-2.06%)
Feb 15, 2017	36.30	36.97	35.75	35.99	174,444	-0.10(-0.28%)
Feb 14, 2017	36.96	37.06	36.04	36.09	110,990	-0.60(-1.64%)
Feb 13, 2017	36.00	36.72	35.65	36.69	191,497	+0.83(+2.31%)
Feb 10, 2017	35.61	36.05	35.57	35.86	107,124	+0.25(+0.70%)
Feb 09, 2017	36.09	36.89	35.30	35.61	157,424	-0.61(-1.68%)
Feb 08, 2017	34.77	36.71	33.63	36.22	219,928	+1.72(+4.99%)
Feb 07, 2017	33.20	34.72	32.97	34.50	327,999	+1.60(+4.86%)
Feb 06, 2017	32.93	33.00	32.57	32.90	53,079	+0.19(+0.58%)
Feb 03, 2017	32.99	33.00	32.25	32.71	70,490	+0.05(+0.15%)
Feb 02, 2017	32.83	33.03	32.50	32.66	66,999	-0.05(-0.15%)
Feb 01, 2017	33.03	33.47	32.49	32.71	246,059	+0.08(+0.25%)
Jan 31, 2017	31.72	32.84	31.48	32.63	182,839	+1.18(+3.75%)
Jan 30, 2017	31.41	31.83	31.01	31.45	63,284	+0.06(+0.19%)
Jan 27, 2017	31.10	31.67	30.95	31.39	59,114	+0.43(+1.39%)
Jan 26, 2017	30.93	31.77	30.79	30.96	75,249	+0.08(+0.26%)
Jan 25, 2017	30.61	30.92	30.55	30.88	93,596	+0.40(+1.31%)
Jan 24, 2017	30.12	30.85	29.64	30.48	94,320	+0.68(+2.28%)
Jan 23, 2017	29.90	30.32	29.42	29.80	116,051	-0.19(-0.63%)
Jan 20, 2017	29.72	30.11	28.94	29.99	66,012	+0.41(+1.39%)
Jan 19, 2017	29.33	29.76	28.70	29.58	62,938	+0.17(+0.58%)
Jan 18, 2017	29.63	29.70	29.15	29.41	65,723	-0.25(-0.84%)
Jan 17, 2017	30.45	30.73	29.08	29.66	209,260	-0.90(-2.95%)
Jan 13, 2017		30.56	30.56	30.56	0	-0.21(-0.68%)
Jan 12, 2017	31.00	31.18	30.44	30.77	83,264	-0.40(-1.28%)
Jan 11, 2017	31.70	31.78	29.08	31.17	139,851	-0.43(-1.36%)
Jan 10, 2017	31.60	32.64	31.09	31.60	101,704	+0.10(+0.32%)
Jan 09, 2017	30.14	31.50	29.52	31.50	132,443	+1.50(+5.00%)
Jan 06, 2017	29.76	30.80	29.36	30.00	238,073	+0.39(+1.32%)
Jan 05, 2017	29.69	29.89	29.06	29.61	90,282	-0.09(-0.30%)
Jan 04, 2017	30.00	30.00	29.13	29.70	113,514	-0.29(-0.97%)
Jan 03, 2017	30.32	30.58	29.50	29.99	225,225	-0.01(-0.03%)
Dec 30, 2016		30.00	30.00	30.00	0	+1.04(+3.59%)
Dec 29, 2016	28.71	29.13	28.52	28.96	117,597	+0.21(+0.73%)
Dec 28, 2016	28.57	28.87	27.88	28.75	173,681	+0.32(+1.13%)
Dec 27, 2016	28.98	29.55	28.02	28.43	99,466	+0.11(+0.39%)
Dec 23, 2016		28.32	28.32	28.32	0	+0.82(+2.98%)
Dec 22, 2016	27.46	27.86	26.95	27.50	68,173	-0.03(-0.11%)
Dec 21, 2016	27.39	27.89	27.26	27.53	32,587	-0.32(-1.15%)
Dec 20, 2016	27.96	28.35	27.53	27.85	99,624	-0.03(-0.11%)
Dec 19, 2016	27.72	27.89	26.99	27.88	75,183	+0.28(+1.01%)
Dec 16, 2016	27.01	28.07	26.17	27.60	968,325	+0.97(+3.64%)
Dec 15, 2016	25.13	26.72	24.34	26.63	261,707	+1.51(+6.01%)
Dec 14, 2016	25.64	25.90	24.25	25.12	263,085	-0.64(-2.48%)
Dec 13, 2016	26.08	26.50	25.01	25.76	186,814	-0.24(-0.92%)
Dec 12, 2016	26.63	26.98	25.50	26.00	158,067	-0.74(-2.77%)
Dec 09, 2016	27.00	29.45	26.55	26.74	128,012	-0.26(-0.96%)
Dec 08, 2016	27.40	27.91	24.97	27.00	131,895	-0.56(-2.03%)
Dec 07, 2016	27.53	28.35	27.47	27.56	89,059	+0.06(+0.22%)
Dec 06, 2016	28.25	28.55	27.00	27.50	411,373	-1.65(-5.66%)
Dec 05, 2016	29.27	29.50	28.51	29.15	126,795	+0.17(+0.59%)
Dec 02, 2016	29.85	29.85	28.76	28.98	198,368	-0.82(-2.75%)
Dec 01, 2016	30.76	31.69	29.21	29.80	75,005	-0.70(-2.30%)
Nov 30, 2016	31.18	31.45	30.07	30.50	79,589	-0.44(-1.42%)
Nov 29, 2016	29.84	31.16	29.24	30.94	157,293	+1.17(+3.93%)
Nov 28, 2016	29.29	29.89	28.30	29.77	82,901	+0.44(+1.50%)
Nov 25, 2016	29.31	29.50	28.72	29.33	21,427	+0.12(+0.41%)
Nov 23, 2016		29.21	29.21	29.21	0	+0.05(+0.17%)
Nov 22, 2016	30.12	30.46	29.01	29.16	135,790	-0.81(-2.70%)
Nov 21, 2016	30.80	31.30	28.50	29.97	116,244	-0.52(-1.71%)
Nov 18, 2016	27.51	31.00	26.95	30.49	225,560	+3.04(+11.07%)
Nov 17, 2016	26.01	27.47	25.65	27.45	85,088	+1.55(+5.98%)
Nov 16, 2016	25.88	26.50	25.63	25.90	61,489	+0.22(+0.86%)
Nov 15, 2016	25.19	26.00	25.00	25.68	107,746	+0.86(+3.46%)
Nov 14, 2016	24.50	25.42	23.76	24.82	178,612	+0.59(+2.43%)
Nov 11, 2016	23.49	24.30	23.03	24.23	291,420	+0.53(+2.24%)
Nov 10, 2016	24.00	24.45	23.62	23.70	103,040	-0.05(-0.21%)
Nov 09, 2016	22.95	23.75	22.95	23.75	159,595	+0.44(+1.89%)
Nov 08, 2016	23.54	23.55	22.77	23.31	80,389	-0.21(-0.89%)
Nov 07, 2016	23.59	23.75	22.81	23.52	185,879	+0.44(+1.91%)
Nov 04, 2016	23.47	24.50	22.33	23.08	187,995	-0.28(-1.20%)
Nov 03, 2016	24.84	25.54	22.16	23.36	249,929	-1.54(-6.18%)
Nov 02, 2016	25.74	25.98	24.75	24.90	137,568	-0.84(-3.26%)
Nov 01, 2016	25.11	26.50	24.19	25.74	127,463	+0.79(+3.17%)
Oct 31, 2016	24.41	25.10	24.16	24.95	161,742	+0.70(+2.89%)
Oct 28, 2016	25.18	25.18	23.48	24.25	256,229	-0.77(-3.08%)
Oct 27, 2016	26.08	26.08	23.46	25.02	316,208	-0.72(-2.80%)
Oct 26, 2016	26.40	26.60	25.73	25.74	134,759	-0.94(-3.52%)
Oct 25, 2016	26.61	27.10	26.42	26.68	292,900	-0.02(-0.07%)
Oct 24, 2016	25.79	26.91	25.48	26.70	244,829	+0.91(+3.53%)
Oct 21, 2016	26.07	26.25	25.07	25.79	473,623	-0.26(-1.00%)

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.