Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.75	38.17	37.75	38.17	627	+0.28(+0.74%)
Jan 30, 2017	37.89	37.92	37.89	37.89	1,703	-0.20(-0.53%)
Jan 27, 2017	38.09	38.09	38.09	38.09	325	-0.25(-0.65%)
Jan 26, 2017	38.29	38.34	38.21	38.34	1,188	-0.02(-0.06%)
Jan 25, 2017	38.34	38.42	38.25	38.36	4,124	-0.07(-0.17%)
Jan 24, 2017	38.26	38.42	38.26	38.42	957	-0.10(-0.26%)
Jan 23, 2017	38.50	38.53	38.50	38.53	471	-0.13(-0.35%)
Jan 20, 2017	38.76	38.76	38.66	38.66	808	+0.13(+0.33%)
Jan 18, 2017				38.53	124	-0.10(-0.25%)
Jan 17, 2017	38.59	38.70	38.59	38.63	955	+0.10(+0.25%)
Jan 13, 2017		38.53	38.53	38.53	0	+0.15(+0.40%)
Jan 12, 2017	38.64	38.64	38.35	38.38	2,378	+0.09(+0.23%)
Jan 11, 2017	38.23	38.38	38.23	38.29	2,957	+0.20(+0.52%)
Jan 10, 2017	38.03	38.16	38.03	38.09	1,863	-0.16(-0.41%)
Jan 09, 2017	38.46	38.46	38.06	38.25	24,505	-0.24(-0.63%)
Jan 06, 2017	38.14	38.49	38.14	38.49	561	-0.10(-0.25%)
Jan 05, 2017	38.45	38.59	38.45	38.59	2,982	+0.21(+0.55%)
Jan 04, 2017	38.16	38.44	38.13	38.38	1,163	+0.24(+0.62%)
Jan 03, 2017	38.52	38.52	38.10	38.14	1,631	-0.11(-0.28%)
Dec 30, 2016		38.25	38.25	38.25	0	-0.04(-0.11%)
Dec 28, 2016				38.29	83	-0.08(-0.22%)
Dec 27, 2016	38.48	38.48	38.37	38.37	1,105	+0.00(+0.01%)
Dec 23, 2016		38.37	38.37	38.37	0	-0.10(-0.25%)
Dec 22, 2016	38.18	38.50	38.18	38.47	1,676	+0.03(+0.08%)
Dec 21, 2016	38.40	38.47	38.40	38.43	1,001	-0.12(-0.32%)
Dec 20, 2016	38.34	38.56	38.34	38.56	741	+0.04(+0.12%)
Dec 19, 2016	38.49	38.55	38.49	38.51	899	+0.34(+0.88%)
Dec 15, 2016				38.18	224	-0.71(-1.82%)
Dec 14, 2016	38.94	39.16	38.88	38.88	3,430	+0.06(+0.16%)
Dec 13, 2016	38.74	38.82	38.39	38.82	3,958	+0.73(+1.92%)
Dec 12, 2016	37.97	38.44	37.97	38.09	2,425	+0.07(+0.18%)
Dec 09, 2016	37.69	38.02	37.69	38.02	2,355	+0.12(+0.31%)
Dec 08, 2016	37.56	37.90	37.56	37.90	1,822	+0.63(+1.69%)
Dec 07, 2016	36.95	37.27	36.92	37.27	1,635	+0.90(+2.48%)
Dec 05, 2016				36.37	451	-0.07(-0.19%)
Dec 02, 2016	36.43	36.50	36.39	36.44	5,762	+0.46(+1.28%)
Dec 01, 2016	36.10	36.17	35.98	35.98	4,689	-0.54(-1.47%)
Nov 30, 2016	36.10	36.84	36.10	36.52	1,297	-0.50(-1.35%)
Nov 29, 2016	36.95	37.06	36.95	37.02	462	-0.01(-0.02%)
Nov 28, 2016	36.50	37.03	36.50	37.03	3,568	+0.65(+1.79%)
Nov 25, 2016	36.50	36.50	36.38	36.38	3,985	+0.13(+0.35%)
Nov 22, 2016		36.25	36.25	36.25	0	+0.07(+0.19%)
Nov 21, 2016	35.93	36.18	35.90	36.18	960	+0.45(+1.26%)
Nov 18, 2016	35.77	36.00	35.73	35.73	10,206	-0.31(-0.86%)
Nov 17, 2016	35.84	36.01	35.84	36.04	2,384	+0.22(+0.61%)
Nov 16, 2016	36.01	36.01	35.73	35.82	4,353	-0.15(-0.41%)
Nov 15, 2016	34.85	36.31	34.85	35.97	2,765	+0.37(+1.04%)
Nov 14, 2016	35.62	35.62	35.60	35.60	483	-0.47(-1.31%)
Nov 11, 2016	35.76	36.07	35.76	36.07	1,842	+0.25(+0.70%)
Nov 10, 2016	35.98	36.10	35.82	35.82	5,079	-1.40(-3.76%)
Nov 08, 2016				37.22	149	+0.02(+0.05%)
Nov 07, 2016	36.99	37.20	36.99	37.20	2,515	+0.15(+0.39%)
Nov 04, 2016	37.15	37.27	36.93	37.06	8,369	-0.02(-0.06%)
Nov 03, 2016	37.18	37.18	37.08	37.08	398	+0.37(+1.02%)
Nov 02, 2016	36.78	36.78	36.71	36.71	582	-0.76(-2.03%)
Oct 31, 2016				37.47	26	+0.37(+1.01%)
Oct 28, 2016	37.14	37.14	37.06	37.10	1,671	+0.05(+0.13%)
Oct 27, 2016	37.13	37.13	37.01	37.05	1,970	-0.16(-0.42%)
Oct 26, 2016	36.93	37.20	36.93	37.20	863	+0.18(+0.48%)
Oct 21, 2016	37.10	37.10	36.94	37.03	172	-0.13(-0.36%)
Oct 20, 2016	37.16	37.16	37.16	37.16	215	+0.21(+0.56%)
Oct 19, 2016	36.97	36.99	36.95	36.95	619	-0.09(-0.24%)
Oct 18, 2016	37.04	37.04	37.04	37.04	627	+0.31(+0.85%)
Oct 17, 2016	36.10	36.79	35.76	36.73	1,821	-0.02(-0.06%)
Oct 14, 2016	36.75	36.75	36.75	36.75	149	+0.15(+0.42%)
Oct 13, 2016	36.33	36.60	36.33	36.60	3,147	+0.16(+0.45%)
Oct 11, 2016	36.49	36.49	36.43	36.43	78	-0.35(-0.95%)
Oct 10, 2016	36.78	36.78	36.78	36.78	329	+0.17(+0.47%)
Oct 07, 2016	36.54	36.68	36.54	36.61	885	+0.02(+0.04%)
Oct 05, 2016	36.60	36.60	36.60	36.60	384	-0.33(-0.88%)
Oct 04, 2016	37.24	37.24	36.87	36.92	4,174	-0.51(-1.35%)
Oct 03, 2016	37.55	37.55	37.24	37.43	1,063	-0.39(-1.03%)
Sep 30, 2016	37.73	37.82	37.71	37.82	3,212	-0.37(-0.96%)
Sep 29, 2016	38.72	38.72	38.16	38.18	1,839	-0.84(-2.15%)
Sep 28, 2016	39.02	39.02	39.02	39.02	260	+0.00(+0.00%)
Sep 27, 2016	39.00	39.03	39.00	39.02	935	+0.15(+0.39%)
Sep 26, 2016	38.89	38.97	38.87	38.87	2,935	-0.05(-0.13%)
Sep 23, 2016	38.92	38.92	38.92	38.92	287	-0.30(-0.75%)
Sep 22, 2016	39.19	39.29	39.19	39.22	2,134	+0.33(+0.84%)
Sep 21, 2016	38.37	38.89	38.37	38.89	2,154	+0.71(+1.85%)
Sep 20, 2016	38.25	38.26	37.96	38.18	2,442	+0.29(+0.76%)
Sep 19, 2016	37.90	37.90	37.90	37.90	240	+0.25(+0.67%)
Sep 16, 2016	37.65	37.65	37.65	37.65	1,528	+0.12(+0.31%)
Sep 15, 2016	37.20	37.65	37.10	37.53	14,427	+0.14(+0.38%)
Sep 14, 2016	37.39	37.39	37.39	37.39	1,478	+0.07(+0.18%)
Sep 13, 2016	37.55	37.55	37.01	37.32	3,717	-0.30(-0.80%)
Sep 12, 2016	37.41	37.62	37.41	37.62	1,002	-0.08(-0.21%)
Sep 09, 2016	38.43	38.43	37.70	37.70	2,627	-0.93(-2.42%)
Sep 08, 2016	38.48	38.65	38.48	38.64	1,612	+0.07(+0.18%)
Sep 07, 2016	38.57	38.57	38.57	38.57	281	+0.09(+0.22%)
Sep 06, 2016	38.27	38.48	38.27	38.48	3,194	+0.44(+1.17%)
Sep 02, 2016	37.73	38.04	38.04	38.04	1,542	+0.54(+1.45%)
Sep 01, 2016	37.52	37.55	37.33	37.49	5,564	-0.07(-0.19%)
Aug 31, 2016	37.43	37.56	37.43	37.56	13,939	+0.19(+0.50%)
Aug 30, 2016	37.41	37.41	37.38	37.38	986	-0.33(-0.88%)
Aug 26, 2016	37.87	37.87	37.71	37.71	141	-0.01(-0.02%)
Aug 25, 2016	37.84	37.92	37.72	37.72	632	-0.41(-1.08%)
Aug 24, 2016	38.13	38.13	38.13	38.13	595	+0.10(+0.25%)
Aug 23, 2016	38.03	38.03	38.03	38.03	260	+0.14(+0.37%)
Aug 22, 2016	37.74	37.89	37.74	37.89	996	-0.02(-0.06%)
Aug 19, 2016	37.91	37.91	37.91	37.91	212	-0.16(-0.43%)
Aug 18, 2016	38.04	38.08	38.04	38.08	2,382	+0.19(+0.50%)
Aug 17, 2016	37.58	37.88	37.27	37.88	1,031	+0.27(+0.71%)
Aug 16, 2016	37.70	37.82	37.59	37.62	1,679	-0.47(-1.25%)
Aug 15, 2016	38.31	38.31	38.09	38.09	1,446	-0.22(-0.57%)
Aug 12, 2016	38.38	38.38	38.31	38.31	606	+0.10(+0.26%)
Aug 11, 2016	38.16	38.21	38.09	38.21	3,001	+0.06(+0.16%)
Aug 10, 2016	38.22	38.24	38.15	38.15	1,898	-0.02(-0.04%)
Aug 09, 2016	38.17	38.17	37.98	38.16	911	-0.01(-0.02%)
Aug 08, 2016	38.17	38.17	38.17	38.17	874	-0.22(-0.57%)
Aug 05, 2016	38.39	38.39	38.39	38.39	478	-0.02(-0.04%)
Aug 04, 2016	38.40	38.43	37.88	38.40	4,218	-0.06(-0.16%)
Aug 03, 2016	38.43	38.46	38.43	38.46	2,123	-0.30(-0.78%)
Aug 02, 2016	38.75	39.02	38.70	38.77	2,199	-0.47(-1.19%)
Aug 01, 2016	39.74	39.75	38.76	39.23	8,955	+0.12(+0.32%)
Jul 29, 2016	39.03	39.11	38.96	39.11	928	+0.17(+0.44%)
Jul 28, 2016	38.78	39.02	38.78	38.94	596	-0.42(-1.07%)
Jul 26, 2016	39.45	39.45	39.36	39.36	48	+0.04(+0.10%)
Jul 25, 2016	39.35	39.35	39.32	39.32	903	+0.01(+0.02%)
Jul 22, 2016	39.16	39.31	39.16	39.31	1,349	+0.39(+0.99%)
Jul 20, 2016	39.09	39.09	38.92	38.92	191	-0.06(-0.16%)
Jul 19, 2016	38.83	39.03	38.83	38.99	743	-0.27(-0.70%)
Jul 18, 2016	39.13	39.30	39.13	39.26	934	+0.09(+0.24%)
Jul 15, 2016	39.21	39.21	39.05	39.16	3,752	+0.10(+0.26%)
Jul 14, 2016	39.13	39.13	38.95	39.06	1,019	-0.06(-0.14%)
Jul 13, 2016	39.12	39.12	39.12	39.12	610	+0.12(+0.30%)
Jul 12, 2016	39.01	39.02	39.00	39.00	1,331	-0.28(-0.71%)
Jul 11, 2016	39.13	39.28	38.93	39.28	2,995	+0.02(+0.06%)
Jul 08, 2016	38.85	39.26	38.85	39.26	1,916	+0.32(+0.82%)
Jul 07, 2016	38.99	39.02	38.83	38.94	12,902	+0.06(+0.16%)
Jul 06, 2016	38.88	38.88	38.88	38.88	136	-0.13(-0.34%)
Jul 05, 2016	39.05	39.05	38.92	39.01	1,051	-0.17(-0.45%)
Jul 01, 2016	38.96	39.18	39.18	39.18	2,571	+0.27(+0.69%)
Jun 30, 2016	38.58	38.92	38.30	38.92	3,392	+0.75(+1.96%)
Jun 29, 2016	38.09	38.17	38.06	38.17	911	+0.53(+1.40%)
Jun 28, 2016	37.83	37.83	37.64	37.64	1,438	+0.38(+1.03%)
Jun 27, 2016	37.26	37.26	37.26	37.26	136	+0.02(+0.06%)
Jun 24, 2016	37.67	37.67	36.75	37.24	10,124	-0.85(-2.23%)
Jun 23, 2016	37.99	38.21	37.82	38.08	1,375	+0.10(+0.25%)
Jun 22, 2016	37.99	37.99	37.99	37.99	615	+0.35(+0.94%)
Jun 17, 2016	37.63	37.63	37.63	37.63	12	-0.04(-0.10%)
Jun 16, 2016	37.40	37.67	37.40	37.67	664	-0.02(-0.04%)
Jun 15, 2016	37.67	37.69	37.67	37.69	965	-0.00(-0.01%)
Jun 14, 2016	37.89	37.89	37.57	37.69	1,226	-0.37(-0.98%)
Jun 13, 2016	38.06	38.06	38.06	38.06	353	-0.27(-0.71%)
Jun 10, 2016	38.17	38.34	38.10	38.33	1,249	+0.18(+0.47%)
Jun 09, 2016	38.16	38.16	38.16	38.16	430	-0.04(-0.11%)
Jun 07, 2016	38.00	38.25	38.00	38.20	156	+0.29(+0.78%)
Jun 06, 2016	37.95	38.06	37.90	37.90	2,513	+0.16(+0.41%)
Jun 03, 2016	37.41	37.88	37.41	37.75	5,506	+0.61(+1.65%)
Jun 02, 2016	37.13	37.13	37.13	37.13	353	-0.14(-0.39%)
Jun 01, 2016	37.34	37.34	37.28	37.28	664	+0.21(+0.56%)
May 27, 2016	37.07	37.07	37.07	37.07	187	-0.08(-0.21%)
May 26, 2016	36.80	37.15	36.80	37.15	1,218	+0.40(+1.08%)
May 25, 2016	36.51	36.75	36.51	36.75	1,245	-0.04(-0.11%)
May 24, 2016	36.68	36.87	36.56	36.79	2,782	+0.12(+0.32%)
May 23, 2016	36.68	36.68	36.68	36.68	406	+0.00(+0.00%)
May 20, 2016	36.61	36.68	36.61	36.68	1,099	+0.40(+1.09%)
May 19, 2016	36.16	36.28	36.16	36.28	348	-0.52(-1.42%)
May 18, 2016	37.03	37.03	36.80	36.80	1,069	-0.17(-0.47%)
May 17, 2016	37.39	37.39	36.97	36.97	1,419	-0.43(-1.16%)
May 16, 2016	37.35	37.50	37.28	37.41	1,921	-0.16(-0.44%)
May 13, 2016	37.62	37.62	37.41	37.57	1,308	-0.16(-0.41%)
May 12, 2016	37.73	37.73	37.73	37.73	730	+0.19(+0.50%)
May 11, 2016	37.43	37.54	37.43	37.54	1,918	+0.02(+0.05%)
May 10, 2016	37.47	37.52	37.47	37.52	332	+0.36(+0.97%)
May 09, 2016	37.16	37.16	37.16	37.16	385	+0.16(+0.42%)
May 06, 2016	37.00	37.00	37.00	37.00	134	-0.36(-0.98%)
May 05, 2016	37.41	37.41	37.27	37.37	875	-0.06(-0.15%)
May 04, 2016	37.24	37.57	37.24	37.42	1,073	+0.16(+0.42%)
May 03, 2016	37.32	37.48	37.26	37.27	1,415	-0.19(-0.52%)

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.