Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	37.76	37.77	37.47	37.69	1,264,888	-0.01(-0.03%)
Mar 30, 2017	37.85	37.88	37.47	37.70	1,373,463	+0.05(+0.13%)
Mar 29, 2017	37.99	38.00	37.41	37.65	2,757,527	-0.27(-0.71%)
Mar 28, 2017	37.92	38.23	37.79	37.92	1,599,900	+0.14(+0.37%)
Mar 27, 2017	37.66	38.05	37.54	37.78	1,712,140	+0.09(+0.24%)
Mar 24, 2017	37.18	37.89	37.18	37.69	2,086,584	+0.29(+0.78%)
Mar 23, 2017	36.84	37.55	36.77	37.40	2,136,967	+0.49(+1.33%)
Mar 22, 2017	36.57	36.93	36.32	36.91	1,393,045	+0.53(+1.46%)
Mar 21, 2017	36.00	36.95	35.77	36.38	2,101,524	+0.37(+1.03%)
Mar 20, 2017	36.17	36.24	35.84	36.01	1,523,219	-0.06(-0.17%)
Mar 17, 2017	36.36	36.39	35.97	36.07	1,863,123	-0.13(-0.36%)
Mar 16, 2017	36.04	36.21	35.88	36.20	1,168,591	+0.27(+0.75%)
Mar 15, 2017	35.48	36.08	35.46	35.93	2,808,522	+0.48(+1.35%)
Mar 14, 2017	35.52	35.55	35.34	35.45	1,089,157	-0.30(-0.84%)
Mar 13, 2017	35.80	35.97	35.64	35.75	2,029,354	+0.07(+0.20%)
Mar 10, 2017	35.65	35.77	35.57	35.68	729,334	+0.32(+0.90%)
Mar 09, 2017	35.40	35.53	35.08	35.36	1,974,586	-0.12(-0.34%)
Mar 08, 2017	35.33	35.72	35.16	35.48	703,816	+0.09(+0.25%)
Mar 07, 2017	35.00	35.49	35.00	35.39	1,047,278	+0.45(+1.29%)
Mar 06, 2017	35.09	35.09	34.71	34.94	606,066	-0.19(-0.54%)
Mar 03, 2017	34.51	35.19	34.36	35.13	869,423	+0.53(+1.53%)
Mar 02, 2017	34.50	34.81	34.41	34.60	986,458	+0.11(+0.32%)
Mar 01, 2017	34.75	35.12	34.42	34.49	1,356,555	-0.20(-0.58%)
Feb 28, 2017	34.77	35.18	34.66	34.69	1,078,003	-0.31(-0.89%)
Feb 27, 2017	34.94	35.10	34.79	35.00	638,331	+0.05(+0.14%)
Feb 24, 2017	35.28	35.28	34.68	34.95	1,052,906	-0.65(-1.83%)
Feb 23, 2017	35.63	35.99	35.51	35.60	778,055	+0.01(+0.03%)
Feb 22, 2017	35.43	35.70	35.26	35.59	537,782	+0.20(+0.57%)
Feb 21, 2017	35.35	35.47	35.22	35.39	1,530,324	-0.01(-0.03%)
Feb 17, 2017		35.40	35.40	35.40	0	-0.05(-0.14%)
Feb 16, 2017	35.36	35.50	35.13	35.45	980,273	-0.01(-0.03%)
Feb 15, 2017	34.80	35.50	34.78	35.46	1,306,872	+0.37(+1.05%)
Feb 14, 2017	35.11	35.15	34.84	35.09	923,068	-0.11(-0.31%)
Feb 13, 2017	35.23	35.42	35.09	35.20	731,053	+0.17(+0.49%)
Feb 10, 2017	35.01	35.11	34.86	35.03	2,010,666	-0.13(-0.37%)
Feb 09, 2017	35.65	35.70	35.06	35.16	1,702,452	-0.49(-1.37%)
Feb 08, 2017	35.27	35.70	35.22	35.65	1,808,633	+0.32(+0.91%)
Feb 07, 2017	34.96	35.39	34.96	35.33	2,441,220	+0.21(+0.60%)
Feb 06, 2017	34.79	35.20	34.71	35.12	888,701	+0.29(+0.83%)
Feb 03, 2017	35.03	35.10	34.79	34.83	616,798	-0.12(-0.34%)
Feb 02, 2017	34.75	35.11	34.68	34.95	1,082,749	+0.21(+0.60%)
Feb 01, 2017	34.58	34.93	34.28	34.74	1,052,159	+0.21(+0.61%)
Jan 31, 2017	34.52	34.65	34.13	34.53	1,470,314	+0.40(+1.17%)
Jan 30, 2017	34.10	34.27	33.89	34.13	1,123,412	-0.20(-0.58%)
Jan 27, 2017	34.57	34.69	34.28	34.33	921,698	-0.10(-0.29%)
Jan 26, 2017	34.77	34.95	34.39	34.43	1,378,042	-0.38(-1.09%)
Jan 25, 2017	34.58	34.88	34.50	34.81	2,817,382	+0.26(+0.75%)
Jan 24, 2017	34.36	35.06	34.23	34.55	2,927,012	+0.30(+0.88%)
Jan 23, 2017	34.03	34.27	33.92	34.25	1,454,356	+0.22(+0.65%)
Jan 20, 2017	34.01	34.11	33.69	34.03	2,005,050	+0.17(+0.50%)
Jan 19, 2017	33.13	33.94	33.09	33.86	5,042,588	+0.88(+2.67%)
Jan 18, 2017	32.52	33.02	32.21	32.98	3,065,122	+0.77(+2.39%)
Jan 17, 2017	32.19	32.59	31.95	32.21	2,929,413	+0.06(+0.19%)
Jan 13, 2017		32.15	32.15	32.15	0	-0.09(-0.28%)
Jan 12, 2017	32.67	32.75	32.22	32.24	1,078,593	-0.26(-0.80%)
Jan 11, 2017	32.22	32.84	31.87	32.50	2,540,737	+1.00(+3.17%)
Jan 10, 2017	32.36	32.44	31.45	31.50	1,377,059	-0.46(-1.44%)
Jan 09, 2017	32.03	32.09	31.70	31.96	985,632	+0.03(+0.09%)
Jan 06, 2017	31.98	32.08	31.75	31.93	2,405,472	-0.02(-0.06%)
Jan 05, 2017	31.70	31.96	31.60	31.95	1,781,041	+0.36(+1.14%)
Jan 04, 2017	31.58	31.70	31.45	31.59	1,113,146	+0.22(+0.70%)
Jan 03, 2017	31.16	31.48	31.09	31.37	2,219,719	-0.03(-0.10%)
Dec 30, 2016		31.40	31.40	31.40	0	-0.18(-0.57%)
Dec 29, 2016	31.73	31.81	31.55	31.58	604,699	-0.04(-0.13%)
Dec 28, 2016	31.57	31.87	31.52	31.62	709,883	-0.29(-0.91%)
Dec 27, 2016	32.19	32.29	31.91	31.91	632,702	-0.28(-0.87%)
Dec 23, 2016		32.19	32.19	32.19	0	-0.10(-0.31%)
Dec 22, 2016	32.30	32.38	32.21	32.29	947,592	-0.11(-0.34%)
Dec 21, 2016	32.31	32.57	32.30	32.40	1,117,751	+0.16(+0.50%)
Dec 20, 2016	32.20	32.37	32.08	32.24	1,420,136	-0.17(-0.52%)
Dec 19, 2016	32.18	32.56	32.17	32.41	1,312,643	-0.06(-0.18%)
Dec 16, 2016	32.35	32.51	32.17	32.47	1,421,039	+0.32(+1.00%)
Dec 15, 2016	31.18	32.36	31.01	32.15	1,846,366	+0.57(+1.80%)
Dec 14, 2016	32.02	32.11	31.57	31.58	1,906,399	-0.25(-0.79%)
Dec 13, 2016	32.16	32.16	31.48	31.83	1,724,432	-0.30(-0.93%)
Dec 12, 2016	32.38	32.73	32.00	32.13	2,787,814	-0.17(-0.53%)
Dec 09, 2016	31.65	32.54	31.65	32.30	2,558,035	+0.66(+2.09%)
Dec 08, 2016	31.50	31.81	31.36	31.64	1,829,430	-0.41(-1.28%)
Dec 07, 2016	31.45	32.09	31.39	32.05	2,881,322	+0.74(+2.36%)
Dec 06, 2016	31.35	31.43	30.55	31.31	9,273,272	-0.28(-0.89%)
Dec 05, 2016	31.90	31.96	31.48	31.59	2,220,496	+0.07(+0.22%)
Dec 02, 2016	31.81	32.00	31.42	31.52	3,702,366	+0.12(+0.38%)
Dec 01, 2016	32.57	32.57	31.37	31.40	2,295,245	-1.06(-3.27%)
Nov 30, 2016	33.20	33.24	32.45	32.46	2,809,431	-0.55(-1.67%)
Nov 29, 2016	33.53	33.55	32.94	33.01	1,704,653	-0.46(-1.37%)
Nov 28, 2016	33.65	33.71	33.38	33.47	1,715,639	-0.02(-0.06%)
Nov 25, 2016	33.78	33.82	33.33	33.49	1,672,953	+0.25(+0.75%)
Nov 23, 2016		33.24	33.24	33.24	0	-0.49(-1.45%)
Nov 22, 2016	34.19	34.40	33.71	33.73	2,335,464	-0.23(-0.68%)
Nov 21, 2016	33.74	34.24	33.61	33.96	1,879,325	+0.23(+0.68%)
Nov 18, 2016	34.04	34.17	33.69	33.73	2,205,340	-0.34(-1.00%)
Nov 17, 2016	34.53	34.94	34.03	34.07	2,172,626	-0.64(-1.84%)
Nov 16, 2016	34.85	35.11	34.68	34.71	1,946,239	-0.42(-1.20%)
Nov 15, 2016	34.98	35.23	34.82	35.13	2,193,626	+0.06(+0.17%)
Nov 14, 2016	35.11	35.33	34.81	35.07	3,034,857	-0.40(-1.13%)
Nov 11, 2016	34.94	35.68	34.32	35.47	2,641,813	+0.55(+1.58%)
Nov 10, 2016	37.12	37.14	34.76	34.92	5,670,957	-3.35(-8.75%)
Nov 09, 2016	38.50	38.59	38.01	38.27	1,534,636	-0.77(-1.97%)
Nov 08, 2016	38.31	39.35	38.31	39.04	1,067,938	+0.48(+1.24%)
Nov 07, 2016	37.95	38.59	37.95	38.56	1,236,010	+0.64(+1.69%)
Nov 04, 2016	38.16	38.36	37.82	37.92	1,528,905	-0.82(-2.12%)
Nov 03, 2016	38.61	38.91	38.53	38.74	1,466,871	-0.01(-0.03%)
Nov 02, 2016	38.43	38.88	38.37	38.75	969,257	+0.22(+0.57%)
Nov 01, 2016	38.19	38.54	38.08	38.53	1,433,098	+0.09(+0.23%)
Oct 31, 2016	38.28	38.50	38.17	38.44	773,533	+0.20(+0.52%)
Oct 28, 2016	38.26	38.37	37.97	38.24	828,881	+0.22(+0.58%)
Oct 27, 2016	38.00	38.21	37.62	38.02	1,738,374	-0.18(-0.47%)
Oct 26, 2016	37.76	38.58	37.71	38.20	1,719,279	+0.30(+0.79%)
Oct 25, 2016	37.90	38.05	37.42	37.90	1,025,913	-0.10(-0.26%)
Oct 24, 2016	38.00	38.26	37.86	38.00	542,704	+0.17(+0.45%)
Oct 21, 2016	37.88	37.98	37.65	37.83	635,798	-0.07(-0.18%)
Oct 20, 2016	37.97	38.16	37.76	37.90	845,978	-0.18(-0.47%)
Oct 19, 2016	37.90	38.16	37.75	38.08	957,617	+0.05(+0.13%)
Oct 18, 2016	37.49	38.17	37.43	38.03	926,063	+0.44(+1.17%)
Oct 17, 2016	37.91	38.04	37.59	37.59	601,540	-0.38(-1.00%)
Oct 14, 2016	37.86	38.11	37.75	37.97	1,297,851	-0.03(-0.08%)
Oct 13, 2016	37.72	38.16	37.44	38.00	1,123,399	-0.11(-0.29%)
Oct 12, 2016	37.74	38.14	37.53	38.11	1,306,885	+0.24(+0.63%)
Oct 11, 2016	37.64	37.88	37.45	37.87	2,621,989	+0.00(+0.00%)
Oct 10, 2016	38.29	38.48	37.83	37.87	3,238,550	-0.98(-2.52%)
Oct 07, 2016	38.93	39.05	38.55	38.85	2,276,996	-0.40(-1.02%)
Oct 06, 2016	38.87	39.27	38.80	39.25	670,420	+0.24(+0.62%)
Oct 05, 2016	38.75	39.10	38.63	39.01	1,797,527	+0.39(+1.01%)
Oct 04, 2016	38.90	38.97	38.48	38.62	2,034,287	-0.38(-0.97%)
Oct 03, 2016	39.95	40.01	38.93	39.00	2,032,647	-0.90(-2.26%)
Sep 30, 2016	39.31	40.17	39.02	39.90	2,329,607	+0.87(+2.23%)
Sep 29, 2016	39.42	39.52	39.03	39.03	1,538,865	-0.32(-0.81%)
Sep 28, 2016	39.56	39.65	39.08	39.35	2,509,623	-0.05(-0.13%)
Sep 27, 2016	39.11	39.59	38.95	39.40	1,657,881	-0.12(-0.30%)
Sep 26, 2016	39.95	40.07	39.39	39.52	3,069,344	-0.71(-1.76%)
Sep 23, 2016	39.56	40.29	39.52	40.23	3,149,435	+0.01(+0.02%)
Sep 22, 2016	40.40	40.96	40.10	40.22	2,690,517	+0.52(+1.31%)
Sep 21, 2016	39.56	39.81	39.23	39.70	3,053,426	-0.05(-0.13%)
Sep 20, 2016	39.49	39.87	39.36	39.75	2,274,460	+0.40(+1.02%)
Sep 19, 2016	39.02	39.53	38.97	39.35	1,301,116	+0.08(+0.20%)
Sep 16, 2016	39.14	39.40	39.08	39.27	1,782,127	-0.47(-1.18%)
Sep 15, 2016	39.25	39.82	39.24	39.74	1,358,816	+0.09(+0.23%)
Sep 14, 2016	39.66	39.88	39.45	39.65	1,409,867	-0.10(-0.25%)
Sep 13, 2016	40.59	40.72	39.73	39.75	3,580,778	-1.25(-3.05%)
Sep 12, 2016	40.26	41.28	40.20	41.00	3,951,928	+0.57(+1.41%)
Sep 09, 2016	40.47	40.78	40.33	40.43	3,524,823	-0.72(-1.75%)
Sep 08, 2016	40.78	41.20	40.66	41.15	5,102,926	+0.99(+2.47%)
Sep 07, 2016	39.68	40.37	39.66	40.16	4,502,752	+0.90(+2.29%)
Sep 06, 2016	39.00	39.32	38.45	39.26	2,701,513	+0.29(+0.74%)
Sep 02, 2016	38.29	38.97	38.97	38.97	2,048,600	+0.63(+1.64%)
Sep 01, 2016	38.18	38.38	37.79	38.34	2,411,880	-0.11(-0.29%)
Aug 31, 2016	38.00	38.47	37.84	38.45	1,919,574	+0.29(+0.76%)
Aug 30, 2016	38.81	38.81	38.13	38.16	1,310,115	-0.50(-1.29%)
Aug 29, 2016	38.84	38.87	38.60	38.66	2,023,134	+0.05(+0.13%)
Aug 26, 2016	38.75	39.38	38.56	38.61	4,519,382	+0.19(+0.49%)
Aug 25, 2016	38.47	38.70	38.38	38.42	2,167,172	+0.06(+0.16%)
Aug 24, 2016	38.23	38.40	38.14	38.36	1,994,405	+0.05(+0.13%)
Aug 23, 2016	38.40	38.56	38.21	38.31	1,118,664	+0.06(+0.16%)
Aug 22, 2016	38.08	38.34	37.85	38.25	1,883,499	+0.09(+0.24%)
Aug 19, 2016	38.22	38.38	38.02	38.16	793,845	-0.06(-0.16%)
Aug 18, 2016	38.24	38.55	37.99	38.22	1,793,769	-0.02(-0.05%)
Aug 17, 2016	38.22	38.28	37.70	38.24	3,021,949	+0.02(+0.05%)
Aug 16, 2016	38.44	38.82	38.22	38.22	1,264,150	-0.50(-1.29%)
Aug 15, 2016	38.45	38.97	38.44	38.72	2,137,726	+0.17(+0.44%)
Aug 12, 2016	38.21	38.62	38.17	38.55	3,629,348	+0.14(+0.36%)
Aug 11, 2016	38.08	38.47	37.98	38.41	3,097,527	+0.58(+1.53%)
Aug 10, 2016	37.34	37.94	37.31	37.83	1,938,540	+0.43(+1.15%)
Aug 09, 2016	37.01	37.42	36.94	37.40	1,889,300	+0.60(+1.63%)
Aug 08, 2016	36.79	36.88	36.48	36.80	2,478,662	+0.11(+0.30%)
Aug 05, 2016	36.80	37.12	36.69	36.69	1,812,156	-0.04(-0.11%)
Aug 04, 2016	36.58	36.76	36.48	36.73	1,387,350	+0.10(+0.27%)
Aug 03, 2016	36.84	36.84	36.49	36.63	1,349,954	-0.38(-1.03%)
Aug 02, 2016	38.16	38.19	36.95	37.01	2,330,800	-0.94(-2.48%)
Aug 01, 2016	37.74	38.32	37.51	37.95	2,318,500	+0.62(+1.66%)
Jul 29, 2016	37.65	37.67	37.14	37.33	1,281,937	-0.22(-0.59%)
Jul 28, 2016	37.72	37.83	37.26	37.55	1,131,282	+0.05(+0.13%)
Jul 27, 2016	38.22	38.23	37.35	37.50	1,641,993	-0.71(-1.86%)
Jul 26, 2016	38.38	38.41	37.95	38.21	2,744,255	+0.13(+0.34%)
Jul 25, 2016	38.25	38.35	38.03	38.08	2,496,895	-0.17(-0.44%)
Jul 22, 2016	38.09	38.41	37.95	38.25	1,682,800	+0.18(+0.47%)
Jul 21, 2016	38.02	38.11	37.88	38.07	2,440,762	+0.18(+0.48%)
Jul 20, 2016	37.90	38.02	37.50	37.89	3,032,404	+0.39(+1.04%)
Jul 19, 2016	37.44	37.95	37.26	37.50	4,321,336	+0.50(+1.35%)
Jul 18, 2016	36.68	37.03	36.66	37.00	2,182,577	+0.38(+1.04%)
Jul 15, 2016	36.55	36.69	36.49	36.62	2,517,585	+0.02(+0.05%)
Jul 14, 2016	36.27	36.80	36.21	36.60	2,534,631	+0.59(+1.64%)
Jul 13, 2016	35.82	36.11	35.82	36.01	2,404,025	+0.06(+0.17%)
Jul 12, 2016	35.98	36.12	35.73	35.95	4,253,683	+0.27(+0.76%)
Jul 11, 2016	36.02	36.03	35.61	35.68	3,283,652	-0.05(-0.14%)
Jul 08, 2016	36.02	35.58	35.45	35.73	4,311,110	+0.15(+0.42%)
Jul 07, 2016	35.08	35.64	35.08	35.58	6,326,735	+0.79(+2.27%)
Jul 06, 2016	34.75	34.84	34.22	34.79	2,898,701	-0.06(-0.17%)
Jul 05, 2016	35.58	35.59	34.78	34.85	2,557,523	-0.46(-1.30%)
Jul 01, 2016	35.64	35.31	35.31	35.31	2,400,400	-0.38(-1.06%)
Jun 30, 2016	35.26	35.73	35.02	35.69	4,068,092	+0.82(+2.35%)
Jun 29, 2016	34.25	35.33	34.21	34.87	6,479,936	+1.04(+3.07%)
Jun 28, 2016	34.46	34.47	33.67	33.83	5,365,038	-0.12(-0.35%)
Jun 27, 2016	34.79	34.80	33.94	33.95	6,309,627	-1.12(-3.19%)
Jun 24, 2016	35.22	36.14	34.73	35.07	9,702,959	-2.60(-6.90%)
Jun 23, 2016	37.76	38.00	37.12	37.67	6,305,366	+0.32(+0.86%)
Jun 22, 2016	37.70	37.78	37.24	37.35	3,501,052	-0.19(-0.51%)
Jun 21, 2016	38.17	38.20	37.54	37.54	3,012,925	-0.32(-0.85%)
Jun 20, 2016	38.00	38.91	37.86	37.86	3,755,483	+0.39(+1.04%)
Jun 17, 2016	37.44	37.63	37.02	37.47	5,017,999	+0.22(+0.59%)
Jun 16, 2016	36.84	37.31	36.78	37.25	3,277,577	-0.01(-0.03%)
Jun 15, 2016	37.45	37.65	37.19	37.26	3,198,873	-0.13(-0.35%)
Jun 14, 2016	37.92	37.94	37.32	37.39	5,376,018	-0.58(-1.53%)
Jun 13, 2016	38.61	38.67	37.95	37.97	4,142,526	-0.58(-1.50%)
Jun 10, 2016	38.99	39.00	38.25	38.55	5,856,460	-0.95(-2.41%)
Jun 09, 2016	39.84	40.00	39.34	39.50	5,063,699	-0.45(-1.13%)
Jun 08, 2016	39.63	40.01	39.59	39.95	4,179,662	+0.33(+0.83%)
Jun 07, 2016	39.30	39.78	39.20	39.62	5,495,806	+0.14(+0.35%)
Jun 06, 2016	40.29	40.32	39.38	39.48	6,174,584	-0.65(-1.62%)
Jun 03, 2016	39.71	40.35	39.51	40.13	6,974,210	+0.63(+1.59%)
Jun 02, 2016	39.73	40.10	39.26	39.50	11,670,083	+0.24(+0.61%)
Jun 01, 2016	39.40	39.77	38.83	39.26	20,296,882	+0.45(+1.16%)

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.