Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2016		41.46	41.46	41.46	0	+0.04(+0.11%)
Dec 23, 2016		41.42	41.42	41.42	0	-0.07(-0.17%)
Dec 21, 2016		41.49	41.49	41.49	0	-0.10(-0.24%)
Dec 19, 2016		41.59	41.59	41.59	143	-0.08(-0.19%)
Dec 16, 2016	41.67	41.67	41.67	41.67	235	+0.07(+0.17%)
Dec 14, 2016		41.60	41.60	41.60	0	+0.08(+0.19%)
Dec 13, 2016	41.58	41.81	41.52	41.52	768	+0.35(+0.86%)
Dec 12, 2016	41.21	41.27	41.17	41.17	899	+0.07(+0.17%)
Dec 08, 2016		41.10	41.10	41.10	58	+0.11(+0.27%)
Dec 07, 2016	40.54	41.00	40.54	40.99	3,793	+0.61(+1.51%)
Dec 06, 2016	40.51	40.51	40.32	40.38	893	+0.62(+1.55%)
Dec 02, 2016		39.76	39.76	39.76	26	-0.47(-1.16%)
Nov 28, 2016		40.23	40.23	40.23	12	-0.22(-0.54%)
Nov 23, 2016		40.45	40.45	40.45	25	+0.29(+0.72%)
Nov 22, 2016	40.17	40.17	40.16	40.16	607	+0.18(+0.45%)
Nov 21, 2016	39.98	39.98	39.98	39.98	124	+0.22(+0.55%)
Nov 17, 2016		39.76	39.76	39.76	3	+0.36(+0.91%)
Nov 16, 2016	38.84	39.41	38.84	39.40	11,036	-0.10(-0.25%)
Nov 15, 2016	39.50	39.50	39.50	39.50	202	+0.42(+1.08%)
Nov 14, 2016	39.22	39.29	39.04	39.08	1,743	-0.17(-0.44%)
Nov 11, 2016	39.25	39.25	39.25	39.25	105	+0.30(+0.77%)
Nov 10, 2016	38.95	38.95	38.95	38.95	637	-1.05(-2.62%)
Nov 08, 2016		40.00	40.00	40.00	59	+0.65(+1.65%)
Nov 04, 2016		39.35	39.35	39.35	4	-0.41(-1.03%)
Nov 02, 2016		39.76	39.76	39.76	11	-0.12(-0.31%)
Nov 01, 2016	39.88	39.88	39.88	39.88	1,003	-0.52(-1.29%)
Oct 27, 2016		40.41	40.41	40.41	34	-0.57(-1.40%)
Oct 26, 2016	40.80	40.95	40.80	40.98	944	+0.41(+1.01%)
Oct 25, 2016	40.57	40.57	40.57	40.57	369	-0.21(-0.51%)
Oct 24, 2016	40.66	40.78	40.66	40.78	510	+0.58(+1.43%)
Oct 21, 2016	40.20	40.20	40.20	40.20	141	-0.48(-1.17%)
Oct 19, 2016	40.68	40.68	40.68	40.68	1	+0.64(+1.61%)
Oct 17, 2016	40.08	40.04	40.04	40.04	34	-1.46(-3.53%)
Oct 10, 2016	41.50	41.50	41.50	41.50	400	+0.49(+1.19%)
Oct 06, 2016	41.03	41.01	41.01	41.01	200	-0.23(-0.55%)
Oct 05, 2016	41.24	41.24	41.24	41.24	167	+0.24(+0.58%)
Oct 03, 2016	41.00	41.00	41.00	41.00	46	+0.00(+0.00%)
Sep 30, 2016	41.00	41.00	41.00	41.00	108	+0.00(+0.00%)
Sep 29, 2016	41.00	41.00	41.00	41.00	1	+0.00(+0.00%)
Sep 28, 2016	41.00	41.00	41.00	41.00	33	+0.50(+1.24%)
Sep 27, 2016	40.50	40.50	40.50	40.50	182	-0.72(-1.75%)
Sep 22, 2016	41.15	41.22	41.22	41.22	185	+1.08(+2.70%)
Sep 20, 2016	40.14	40.14	40.14	40.14	1	+0.70(+1.76%)
Sep 14, 2016	39.46	39.44	39.44	39.44	50	-0.16(-0.40%)
Sep 13, 2016	39.60	39.60	39.60	39.60	100	-0.43(-1.07%)
Sep 12, 2016	39.69	40.03	39.69	40.03	220	-0.07(-0.17%)
Sep 09, 2016	40.49	40.49	40.10	40.10	203	-1.11(-2.69%)
Sep 07, 2016	41.14	41.21	41.21	41.21	1,300	+0.59(+1.46%)
Sep 02, 2016	40.62	40.62	40.62	40.62	38	+0.29(+0.71%)
Sep 01, 2016	40.33	40.33	40.33	40.33	190	+0.28(+0.71%)
Aug 31, 2016	40.05	40.05	40.05	40.05	101	-0.24(-0.59%)
Aug 29, 2016	40.29	40.29	40.29	40.29	67	+0.11(+0.28%)
Aug 26, 2016	40.30	40.30	40.14	40.18	1,991	-0.32(-0.79%)
Aug 23, 2016	40.50	40.50	40.50	40.50	200	-0.03(-0.07%)
Aug 19, 2016	40.43	40.53	40.53	40.53	15	+0.13(+0.31%)
Aug 16, 2016	40.42	40.40	40.40	40.40	150	-0.05(-0.11%)
Aug 15, 2016	40.45	40.45	40.45	40.45	773	+0.47(+1.16%)
Aug 12, 2016	40.16	40.16	39.98	39.98	288	-0.34(-0.84%)
Aug 09, 2016	40.08	40.32	40.32	40.32	30	+0.42(+1.05%)
Aug 08, 2016	39.97	39.97	39.91	39.91	571	+0.07(+0.17%)
Aug 05, 2016	39.65	39.84	39.65	39.84	1,179	+0.48(+1.21%)
Aug 04, 2016	39.36	39.36	39.36	39.36	230	+0.16(+0.41%)
Aug 03, 2016	39.20	39.20	39.20	39.20	295	+0.01(+0.03%)
Aug 02, 2016	39.19	39.19	39.19	39.19	199	-0.36(-0.90%)
Aug 01, 2016	40.70	40.70	39.55	39.55	1,319	+0.15(+0.37%)
Jul 29, 2016	39.40	39.40	39.40	39.40	368	+0.06(+0.15%)
Jul 28, 2016	39.50	39.50	39.34	39.34	309	-0.16(-0.40%)
Jul 27, 2016	39.50	39.50	39.50	39.50	190	+0.46(+1.19%)
Jul 25, 2016	39.00	39.04	39.04	39.04	1	+0.33(+0.84%)
Jul 21, 2016	39.10	38.71	38.71	38.71	31	-0.05(-0.14%)
Jul 18, 2016	38.61	38.76	38.76	38.76	300	+0.40(+1.04%)
Jul 14, 2016	38.62	38.36	38.36	38.36	1,300	+0.40(+1.06%)
Jul 12, 2016	38.10	37.96	37.96	37.96	9	+0.66(+1.77%)
Jul 08, 2016	37.30	37.30	37.30	37.30	167	+0.95(+2.63%)
Jul 07, 2016	36.66	36.66	36.34	36.34	510	-0.52(-1.42%)
Jul 01, 2016	36.87	36.87	36.87	36.87	138	-0.13(-0.35%)
Jun 30, 2016	37.00	37.00	37.00	37.00	151	+0.72(+1.98%)
Jun 29, 2016	36.24	36.28	36.24	36.28	200	+0.28(+0.79%)
Jun 28, 2016	36.16	36.16	35.95	36.00	1,113	+1.00(+2.86%)
Jun 27, 2016	35.00	35.00	35.00	35.00	706	-1.20(-3.31%)
Jun 24, 2016	36.20	36.20	36.20	36.20	960	-1.49(-3.95%)
Jun 23, 2016	37.69	37.69	37.69	37.69	165	-0.06(-0.16%)
Jun 21, 2016	37.66	37.75	37.75	37.75	70	+0.35(+0.94%)
Jun 20, 2016	37.40	37.40	37.40	37.40	328	+0.92(+2.53%)
Jun 17, 2016	36.48	36.48	36.48	36.48	125	-0.13(-0.36%)
Jun 16, 2016	36.59	36.73	36.59	36.61	673	-0.53(-1.43%)
Jun 15, 2016	36.72	37.15	36.72	37.14	815	+0.71(+1.96%)
Jun 14, 2016	36.57	36.62	36.43	36.43	1,522	-0.42(-1.15%)
Jun 13, 2016	36.96	36.96	36.85	36.85	300	-0.45(-1.20%)
Jun 10, 2016	37.03	37.30	37.03	37.30	280	-0.58(-1.54%)
Jun 09, 2016	37.88	37.88	37.88	37.88	155	-0.12(-0.32%)
Jun 08, 2016	37.93	38.00	37.59	38.00	1,105	+0.11(+0.29%)
Jun 07, 2016	37.63	37.89	37.54	37.89	1,083	+0.00(+0.00%)
Jun 06, 2016	37.58	37.89	37.50	37.89	3,251	+0.52(+1.39%)
Jun 03, 2016	37.40	37.50	37.33	37.37	2,311	+0.18(+0.48%)
Jun 02, 2016	37.00	37.23	36.94	37.19	3,724	+0.20(+0.53%)
Jun 01, 2016	36.85	37.08	36.79	37.00	2,906	+0.10(+0.26%)
May 31, 2016	36.80	36.97	36.79	36.90	2,825	+0.17(+0.46%)
May 27, 2016	36.72	36.73	36.73	36.73	1,600	-0.11(-0.30%)
May 26, 2016	36.84	36.84	36.84	36.84	738	+0.70(+1.94%)
May 25, 2016	35.94	36.23	35.94	36.14	2,600	+0.53(+1.50%)
May 24, 2016	35.61	35.61	35.61	35.61	2,857	+0.08(+0.21%)
May 23, 2016	35.37	35.53	35.37	35.53	646	+0.39(+1.10%)
May 20, 2016	34.84	35.14	34.82	35.14	905	+0.48(+1.38%)
May 19, 2016	34.63	34.82	34.63	34.66	1,095	-0.25(-0.72%)
May 16, 2016	34.92	34.92	34.92	34.92	21	+0.53(+1.53%)
May 12, 2016	34.36	34.39	34.39	34.39	1,200	-0.64(-1.82%)
May 11, 2016	34.86	35.05	34.74	35.03	1,449	-0.05(-0.14%)
May 10, 2016	34.92	35.08	34.90	35.08	522	+0.38(+1.10%)
May 09, 2016	34.90	34.90	34.70	34.70	375	+0.10(+0.29%)
May 06, 2016	34.85	34.85	34.60	34.60	408	-0.48(-1.37%)
May 05, 2016	35.08	35.08	35.08	35.08	185	-0.21(-0.60%)
May 04, 2016	35.77	35.77	35.15	35.29	1,989	-0.47(-1.31%)
May 03, 2016	35.86	35.86	35.76	35.76	264	-0.13(-0.37%)
Apr 29, 2016	35.66	35.89	35.89	35.89	1,000	-0.97(-2.63%)
Apr 28, 2016	36.86	36.86	36.86	36.86	238	-0.11(-0.30%)
Apr 27, 2016	36.97	36.97	36.97	36.97	100	+0.31(+0.85%)
Apr 26, 2016	36.66	36.66	36.66	36.66	100	-0.03(-0.08%)
Apr 25, 2016	36.71	36.71	36.69	36.69	506	-0.46(-1.24%)
Apr 20, 2016	37.00	37.15	37.15	37.15	500	+0.11(+0.30%)
Apr 18, 2016	37.00	37.04	37.04	37.04	80	-0.08(-0.22%)
Apr 15, 2016	37.07	37.18	36.90	37.12	5,853	-0.05(-0.14%)
Apr 14, 2016	37.13	37.28	36.98	37.17	22,805	+0.28(+0.77%)
Apr 13, 2016	36.92	36.92	36.89	36.89	1,216	+0.41(+1.11%)
Apr 12, 2016	36.29	36.53	36.29	36.48	3,294	-0.41(-1.10%)
Apr 11, 2016	37.18	37.18	36.89	36.89	953	+0.50(+1.36%)
Apr 08, 2016	36.39	36.48	36.34	36.39	1,550	+0.13(+0.37%)
Apr 07, 2016	36.26	36.26	36.26	36.26	325	+0.19(+0.53%)
Apr 05, 2016	36.40	36.07	36.07	36.07	1	-0.84(-2.28%)
Apr 04, 2016	36.87	36.91	36.87	36.91	474	+0.38(+1.04%)
Apr 01, 2016	36.72	36.72	36.52	36.53	1,000	-0.66(-1.77%)
Mar 30, 2016	37.19	37.19	37.19	37.19	62	+0.38(+1.05%)
Mar 29, 2016	36.52	36.80	36.52	36.80	589	+0.38(+1.06%)
Mar 28, 2016	36.17	36.42	36.17	36.42	870	+0.24(+0.66%)
Mar 24, 2016	36.15	36.18	36.18	36.18	4,600	-1.07(-2.87%)
Mar 21, 2016	37.25	37.25	37.25	37.25	107	-0.05(-0.12%)
Mar 18, 2016	37.30	37.30	37.30	37.30	401	+0.30(+0.80%)
Mar 17, 2016	37.00	37.00	37.00	37.00	297	+0.70(+1.92%)
Mar 15, 2016	36.20	36.30	36.30	36.30	68	-0.40(-1.08%)
Mar 11, 2016	36.64	36.70	36.70	36.70	100	+0.89(+2.47%)
Mar 10, 2016	35.81	35.81	35.81	35.81	192	-0.52(-1.42%)
Mar 07, 2016	36.53	36.33	36.33	36.33	19	+0.30(+0.85%)
Mar 04, 2016	36.06	36.06	36.02	36.02	628	+0.40(+1.14%)
Mar 03, 2016	35.50	35.62	35.50	35.62	1,601	+0.49(+1.38%)
Mar 01, 2016	35.13	35.13	35.13	35.13	400	+0.27(+0.79%)
Feb 29, 2016	34.86	34.86	34.86	34.86	101	+0.55(+1.59%)
Feb 24, 2016	34.31	34.31	34.31	34.31	125	-0.04(-0.10%)
Feb 23, 2016	34.65	34.65	34.35	34.35	1,374	-0.31(-0.89%)
Feb 22, 2016	34.79	34.79	34.66	34.66	835	+0.18(+0.51%)
Feb 18, 2016	34.33	34.48	34.48	34.48	170	+0.24(+0.71%)
Feb 17, 2016	34.24	34.24	34.24	34.24	289	+1.07(+3.23%)
Feb 16, 2016	33.17	33.17	33.17	33.17	159	+0.83(+2.56%)
Feb 12, 2016	32.34	32.34	32.34	32.34	200	+0.54(+1.69%)
Feb 11, 2016	31.77	32.01	31.77	31.80	1,714	-0.29(-0.90%)
Feb 09, 2016	32.30	32.09	32.09	32.09	53	-0.98(-2.98%)
Feb 05, 2016	33.03	33.08	33.08	33.08	100	-0.57(-1.69%)
Feb 03, 2016	33.65	33.65	33.65	33.65	30	+0.19(+0.56%)
Feb 02, 2016	33.59	33.61	33.17	33.46	996	-0.45(-1.32%)
Feb 01, 2016	33.80	33.92	33.80	33.91	487	+0.88(+2.66%)
Jan 28, 2016	33.03	33.03	33.03	33.03	10	-0.57(-1.71%)
Jan 27, 2016	33.61	33.61	33.61	33.61	339	-0.03(-0.10%)
Jan 26, 2016	33.81	33.81	33.64	33.64	2,078	+0.20(+0.60%)
Jan 25, 2016	33.44	33.44	33.44	33.44	314	-0.17(-0.51%)
Jan 22, 2016	33.31	33.61	33.31	33.61	350	+1.00(+3.06%)
Jan 21, 2016	32.59	32.61	32.59	32.61	520	+0.88(+2.78%)
Jan 20, 2016	31.87	31.87	31.63	31.73	1,074	-0.63(-1.95%)
Jan 19, 2016	32.89	32.12	32.36	32.36	1,475	+0.24(+0.75%)
Jan 15, 2016	32.12	32.12	32.12	32.12	500	-1.39(-4.15%)
Jan 14, 2016	33.07	33.51	32.97	33.51	1,509	+0.48(+1.44%)
Jan 13, 2016	33.62	33.62	33.03	33.03	2,470	-0.86(-2.53%)
Jan 12, 2016	33.89	33.89	33.89	33.89	765	+0.32(+0.96%)
Jan 11, 2016	33.55	33.57	33.54	33.57	622	-0.56(-1.64%)
Jan 08, 2016	34.25	34.31	33.83	34.13	1,099	+0.28(+0.82%)
Jan 07, 2016	34.19	34.19	33.85	33.85	675	-1.07(-3.06%)
Jan 06, 2016	34.83	34.92	34.83	34.92	346	-0.80(-2.25%)
Jan 05, 2016	35.69	35.73	35.59	35.72	882	+0.12(+0.35%)

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.