Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	42.03	42.03	41.86	41.89	3,645	-0.36(-0.86%)
Aug 30, 2016	42.31	42.31	42.14	42.26	2,372	-0.03(-0.07%)
Aug 29, 2016	42.08	42.33	42.08	42.29	3,482	+0.12(+0.28%)
Aug 26, 2016	42.14	42.17	42.14	42.17	1,569	-0.04(-0.09%)
Aug 25, 2016	42.31	42.31	42.21	42.21	254	+0.00(+0.00%)
Aug 24, 2016	42.18	42.28	42.14	42.21	2,759	-0.10(-0.24%)
Aug 23, 2016	42.72	42.72	42.31	42.31	40,767	+0.07(+0.17%)
Aug 22, 2016	42.25	42.41	42.24	42.24	3,807	-0.62(-1.44%)
Aug 19, 2016	42.65	42.86	42.65	42.86	1,895	-0.08(-0.19%)
Aug 18, 2016	43.06	43.07	42.94	42.94	2,543	+0.35(+0.83%)
Aug 17, 2016	42.51	42.60	42.51	42.58	3,633	-0.44(-1.02%)
Aug 16, 2016	43.26	43.26	43.02	43.02	4,836	-0.23(-0.53%)
Aug 15, 2016	43.29	43.33	43.08	43.26	10,527	+0.46(+1.08%)
Aug 12, 2016	42.91	42.91	42.55	42.79	13,908	-0.23(-0.53%)
Aug 11, 2016	42.86	43.02	42.85	43.02	1,817	+0.39(+0.91%)
Aug 10, 2016	42.63	42.63	42.63	42.63	139	+0.06(+0.14%)
Aug 09, 2016	42.53	42.63	42.53	42.58	23,793	+0.33(+0.78%)
Aug 08, 2016	42.21	42.33	41.97	42.25	5,355	+0.28(+0.67%)
Aug 05, 2016	41.99	42.02	41.91	41.97	21,364	+0.39(+0.93%)
Aug 04, 2016	41.37	41.65	41.37	41.58	5,283	+0.12(+0.29%)
Aug 03, 2016	41.11	41.46	41.11	41.46	8,224	+0.21(+0.51%)
Aug 02, 2016	41.42	41.42	41.08	41.25	3,325	-0.27(-0.65%)
Aug 01, 2016	41.59	41.62	41.46	41.53	2,554	+0.13(+0.33%)
Jul 29, 2016	41.35	41.41	41.30	41.39	4,204	+0.23(+0.56%)
Jul 27, 2016	41.30	41.30	41.16	41.16	180	+0.13(+0.33%)
Jul 25, 2016	40.90	41.03	40.89	41.03	73	-0.31(-0.75%)
Jul 22, 2016	41.26	41.34	41.15	41.34	1,017	+0.28(+0.67%)
Jul 21, 2016	41.10	41.10	40.78	41.06	5,264	-0.09(-0.21%)
Jul 20, 2016	40.78	41.14	40.78	41.14	757	+0.22(+0.55%)
Jul 19, 2016	40.87	40.99	40.77	40.92	4,092	-0.19(-0.47%)
Jul 18, 2016	41.01	41.11	40.98	41.11	4,068	+0.20(+0.48%)
Jul 15, 2016	40.55	41.03	40.55	40.91	2,106	-0.21(-0.52%)
Jul 14, 2016	41.09	41.14	40.77	41.13	32,321	+0.49(+1.21%)
Jul 13, 2016	40.64	40.64	40.23	40.64	3,561	-0.04(-0.10%)
Jul 12, 2016	40.71	40.71	40.30	40.68	2,002	+0.59(+1.48%)
Jul 11, 2016	40.16	40.16	39.94	40.08	13,322	+0.25(+0.62%)
Jul 08, 2016	39.54	39.84	39.22	39.84	9,513	+0.70(+1.78%)
Jul 07, 2016	39.43	39.43	38.95	39.14	8,747	+0.17(+0.43%)
Jul 06, 2016	38.84	39.15	38.76	38.97	3,495	-0.36(-0.90%)
Jul 05, 2016	39.11	39.39	39.11	39.33	714	-0.53(-1.34%)
Jul 01, 2016	39.83	39.86	39.86	39.86	2,142	+0.29(+0.74%)
Jun 30, 2016	39.22	39.57	39.22	39.57	3,382	+0.67(+1.71%)
Jun 29, 2016	39.18	39.26	38.90	38.90	47,547	+0.71(+1.86%)
Jun 28, 2016	38.41	38.41	38.19	38.19	2,505	+0.82(+2.20%)
Jun 27, 2016	37.63	37.67	37.33	37.37	1,255	-0.57(-1.51%)
Jun 24, 2016	38.66	38.66	37.92	37.94	2,586	-1.69(-4.26%)
Jun 23, 2016	39.74	39.74	39.38	39.63	4,524	+0.70(+1.79%)
Jun 22, 2016	39.24	39.34	38.92	38.93	5,499	-0.15(-0.39%)
Jun 21, 2016	38.92	39.11	38.81	39.08	18,790	+0.43(+1.12%)
Jun 20, 2016	38.85	38.85	38.65	38.65	48,133	+0.59(+1.55%)
Jun 17, 2016	38.06	38.06	38.06	38.06	242	+0.13(+0.34%)
Jun 16, 2016	37.63	38.04	37.63	37.94	9,555	-0.46(-1.21%)
Jun 15, 2016	38.28	38.40	38.28	38.40	1,430	+0.62(+1.64%)
Jun 14, 2016	37.85	37.85	37.61	37.78	21,250	-0.09(-0.25%)
Jun 13, 2016	38.42	38.42	37.88	37.88	1,131	-0.61(-1.59%)
Jun 10, 2016	38.89	38.89	38.49	38.49	2,288	-0.92(-2.33%)
Jun 09, 2016	39.41	39.41	39.39	39.41	1,478	-0.13(-0.32%)
Jun 07, 2016	39.58	39.65	39.46	39.54	82	+0.56(+1.43%)
Jun 06, 2016	38.92	39.27	38.92	38.98	44,358	+0.38(+0.99%)
Jun 03, 2016	38.49	38.73	38.47	38.60	37,854	+0.45(+1.17%)
Jun 02, 2016	38.41	38.42	38.15	38.15	740,296	-0.06(-0.14%)
Jun 01, 2016	38.29	38.37	38.19	38.21	5,237	+0.04(+0.10%)
May 31, 2016	38.31	38.31	38.07	38.17	9,193	-0.15(-0.39%)
May 27, 2016	38.26	38.32	38.32	38.32	2,926	+0.07(+0.19%)
May 26, 2016	38.22	38.25	38.11	38.25	6,206	+0.27(+0.70%)
May 25, 2016	37.89	37.99	37.89	37.98	1,374	+0.45(+1.19%)
May 24, 2016	37.55	37.55	37.44	37.53	7,660	+0.16(+0.43%)
May 23, 2016	37.22	37.45	37.22	37.37	2,249	-0.00(-0.01%)
May 20, 2016	37.50	37.50	37.32	37.37	2,547	+0.26(+0.70%)
May 19, 2016	36.98	37.14	36.91	37.12	710,024	-0.33(-0.89%)
May 18, 2016	37.52	37.61	37.17	37.45	3,253	-0.19(-0.50%)
May 17, 2016	37.62	37.71	37.41	37.64	5,564	-0.13(-0.35%)
May 16, 2016	37.81	37.85	37.68	37.77	2,491	+0.35(+0.94%)
May 13, 2016	37.69	37.69	37.20	37.41	6,858	-0.68(-1.77%)
May 12, 2016	38.00	38.18	38.00	38.09	1,043	-0.10(-0.27%)
May 11, 2016	38.20	38.22	37.86	38.19	6,657	-0.02(-0.05%)
May 10, 2016	38.10	38.24	37.81	38.21	33,127	+0.44(+1.16%)
May 09, 2016	37.58	37.78	37.42	37.77	8,651	-0.13(-0.33%)
May 06, 2016	37.86	37.96	37.80	37.90	2,506	+0.22(+0.58%)
May 05, 2016	37.93	38.07	37.67	37.68	21,801	-0.24(-0.62%)
May 04, 2016	38.25	38.25	37.92	37.92	3,232	-0.39(-1.03%)
May 03, 2016	38.88	38.88	38.17	38.31	8,335	-1.15(-2.91%)
May 02, 2016	39.29	39.46	39.29	39.46	2,309	+0.04(+0.11%)
Apr 29, 2016	39.47	39.48	39.35	39.41	2,461	+0.03(+0.07%)
Apr 28, 2016	39.44	39.88	39.39	39.39	3,217	-0.24(-0.61%)
Apr 26, 2016	39.68	39.74	39.55	39.63	366	+0.29(+0.74%)
Apr 25, 2016	39.29	39.55	39.29	39.34	3,053	-0.23(-0.58%)
Apr 22, 2016	39.92	39.92	39.47	39.57	2,534	-0.04(-0.10%)
Apr 21, 2016	39.82	39.82	39.61	39.61	11,026	-0.29(-0.73%)
Apr 20, 2016	39.93	40.11	39.86	39.90	2,610	-0.42(-1.03%)
Apr 19, 2016	40.29	40.31	39.78	40.31	3,025	+0.66(+1.66%)
Apr 18, 2016	39.28	39.93	39.28	39.65	245,695	+0.08(+0.20%)
Apr 15, 2016	39.44	39.78	39.31	39.58	2,477	-0.13(-0.34%)
Apr 14, 2016	39.76	39.81	39.54	39.71	3,900	+0.08(+0.20%)
Apr 13, 2016	39.53	39.80	39.50	39.63	4,054	+0.44(+1.12%)
Apr 12, 2016	38.55	39.23	38.55	39.19	1,988	+0.45(+1.16%)
Apr 11, 2016	38.48	38.74	38.48	38.74	722	+0.53(+1.38%)
Apr 08, 2016	38.02	38.26	38.00	38.22	3,940	+0.46(+1.21%)
Apr 07, 2016	38.11	38.11	37.37	37.76	8,872	-0.24(-0.62%)
Apr 06, 2016	38.04	38.06	37.89	38.00	3,082	+0.31(+0.83%)
Apr 05, 2016	37.90	37.90	37.68	37.68	416	-0.62(-1.62%)
Apr 04, 2016	38.84	38.84	38.30	38.30	3,128	-0.37(-0.96%)
Apr 01, 2016	38.69	38.69	38.67	38.67	510	-0.05(-0.12%)
Mar 31, 2016	38.92	39.06	38.72	38.72	25,588	-0.11(-0.28%)
Mar 30, 2016	38.79	39.29	38.76	38.83	198,228	+0.52(+1.35%)
Mar 29, 2016	38.41	38.41	38.03	38.31	1,213	+0.46(+1.20%)
Mar 28, 2016	38.07	38.17	37.79	37.85	3,029	-0.06(-0.16%)
Mar 24, 2016	37.71	37.91	37.91	37.91	1,145	-0.17(-0.44%)
Mar 23, 2016	38.49	38.49	38.08	38.08	1,468	-0.47(-1.22%)
Mar 22, 2016	39.09	39.09	38.55	38.55	908	-0.06(-0.16%)
Mar 21, 2016	38.87	39.06	38.62	38.62	1,106	+0.01(+0.02%)
Mar 18, 2016	38.58	38.61	38.58	38.61	4,450	-0.04(-0.10%)
Mar 17, 2016	38.51	38.92	38.36	38.65	31,316	+0.55(+1.44%)
Mar 16, 2016	37.36	38.10	37.08	38.10	13,258	+0.87(+2.32%)
Mar 15, 2016	37.31	37.31	37.23	37.23	1,742	-0.39(-1.03%)
Mar 14, 2016	37.92	38.01	37.62	37.62	1,704	-0.20(-0.52%)
Mar 11, 2016	38.00	38.03	37.81	37.81	1,665	+0.75(+2.01%)
Mar 10, 2016	36.85	37.07	36.84	37.07	5,099	-0.04(-0.11%)
Mar 09, 2016	37.09	37.11	37.09	37.11	941	+0.26(+0.70%)
Mar 08, 2016	37.08	37.43	36.85	36.85	32,909	-1.08(-2.86%)
Mar 07, 2016	37.76	38.01	37.65	37.93	16,488	+0.36(+0.96%)
Mar 04, 2016	37.59	37.76	37.57	37.57	6,106	+0.66(+1.79%)
Mar 03, 2016	36.95	37.22	36.91	36.91	36,059	+0.06(+0.17%)
Mar 02, 2016	36.53	36.93	36.53	36.85	2,921	+0.78(+2.16%)
Mar 01, 2016	36.76	36.78	36.02	36.07	107,509	+0.54(+1.51%)
Feb 29, 2016	35.53	35.53	35.53	35.53	2,718	+0.25(+0.70%)
Feb 26, 2016	35.37	35.37	34.93	35.28	4,473	-0.12(-0.35%)
Feb 25, 2016	35.28	35.48	35.09	35.41	2,267	+0.10(+0.28%)
Feb 24, 2016	34.86	35.32	34.80	35.31	13,407	-0.14(-0.40%)
Feb 23, 2016	35.65	35.65	35.37	35.45	46,260	-0.57(-1.57%)
Feb 22, 2016	35.57	36.01	35.57	36.01	41,185	+0.80(+2.29%)
Feb 19, 2016	35.33	35.43	35.21	35.21	16,488	-0.29(-0.83%)
Feb 18, 2016	35.42	35.53	35.42	35.50	2,092	+0.01(+0.03%)
Feb 17, 2016	35.35	35.49	35.35	35.49	2,260	+0.53(+1.52%)
Feb 16, 2016	35.16	35.16	34.73	34.96	10,896	+0.55(+1.60%)
Feb 12, 2016	34.27	34.41	34.41	34.41	46,946	+0.84(+2.50%)
Feb 11, 2016	33.96	34.01	33.57	33.57	13,371	-1.04(-3.01%)
Feb 10, 2016	34.52	34.62	34.52	34.62	736	+0.40(+1.18%)
Feb 09, 2016	34.13	34.21	34.13	34.21	2,555	-0.27(-0.78%)
Feb 08, 2016	34.32	34.58	34.32	34.48	5,302	-0.36(-1.04%)
Feb 05, 2016	35.06	35.06	34.78	34.84	3,767	+0.12(+0.34%)
Feb 03, 2016	34.72	34.73	34.69	34.73	38	+0.39(+1.14%)
Feb 02, 2016	34.39	34.67	34.33	34.33	17,658	-0.79(-2.26%)
Feb 01, 2016	35.04	35.44	34.94	35.13	28,176	-0.47(-1.32%)
Jan 29, 2016	35.06	35.60	35.06	35.60	15,185	+1.23(+3.57%)
Jan 28, 2016	34.01	34.37	33.95	34.37	6,167	+0.46(+1.37%)
Jan 27, 2016	34.21	34.21	33.66	33.91	17,970	+0.24(+0.72%)
Jan 26, 2016	33.21	33.67	33.21	33.67	3,433	+0.00(+0.01%)
Jan 25, 2016	33.77	33.91	33.59	33.66	3,076	-0.07(-0.21%)
Jan 22, 2016	33.88	33.94	33.55	33.74	59,443	+0.64(+1.92%)
Jan 21, 2016	32.78	33.13	32.73	33.10	264,951	+0.37(+1.13%)
Jan 20, 2016	32.36	33.18	32.36	32.73	247,092	-0.81(-2.41%)
Jan 19, 2016	33.38	33.57	33.09	33.54	6,533	+0.32(+0.97%)
Jan 15, 2016	33.17	33.22	33.22	33.22	99,363	-0.80(-2.36%)
Jan 14, 2016	34.36	34.55	34.01	34.02	76,449	+0.16(+0.46%)
Jan 13, 2016	34.78	34.78	33.86	33.86	9,998	-0.83(-2.40%)
Jan 12, 2016	34.43	34.69	34.18	34.69	5,718	+0.20(+0.57%)
Jan 11, 2016	34.73	34.76	34.02	34.50	46,709	-0.29(-0.84%)
Jan 08, 2016	34.84	34.84	34.54	34.79	1,555	-0.13(-0.38%)
Jan 07, 2016	35.11	35.29	34.80	34.92	46,004	-0.84(-2.35%)
Jan 06, 2016	35.75	35.83	35.65	35.76	3,375	-0.40(-1.11%)
Jan 05, 2016	36.30	36.30	36.03	36.16	4,119	+0.11(+0.29%)
Jan 04, 2016	36.02	36.23	36.00	36.06	5,184	-1.22(-3.28%)
Dec 31, 2015	37.48	37.28	37.28	37.28	57,505	+0.17(+0.45%)
Dec 30, 2015	37.15	37.31	37.04	37.11	20,605	-0.49(-1.30%)
Dec 29, 2015	37.56	37.62	37.23	37.60	265,878	-0.02(-0.06%)
Dec 28, 2015	37.49	37.63	37.15	37.63	19,691	-0.09(-0.23%)
Dec 24, 2015	37.69	37.71	37.71	37.71	10,814	-0.09(-0.23%)
Dec 23, 2015	37.52	37.81	37.45	37.80	52,249	+0.42(+1.11%)
Dec 22, 2015	36.94	37.38	36.94	37.38	47,280	+0.31(+0.83%)
Dec 21, 2015	37.07	37.08	36.90	37.08	5,731	+0.30(+0.81%)
Dec 18, 2015	36.97	36.98	36.67	36.78	18,267	-0.31(-0.83%)
Dec 17, 2015	37.22	37.25	36.87	37.08	7,618	-0.19(-0.50%)
Dec 16, 2015	36.94	37.28	36.93	37.27	9,346	+0.57(+1.55%)
Dec 15, 2015	36.51	36.70	36.49	36.70	39,869	+0.94(+2.63%)
Dec 14, 2015	35.81	36.03	35.73	35.76	158,407	+0.03(+0.09%)
Dec 11, 2015	35.92	35.94	35.64	35.73	19,708	-1.02(-2.79%)
Dec 10, 2015	36.89	36.89	36.60	36.76	63,675	-0.21(-0.57%)
Dec 09, 2015	36.90	36.97	36.89	36.97	8,996	+0.03(+0.08%)
Dec 08, 2015	37.10	37.10	36.94	36.94	3,151	-0.68(-1.81%)
Dec 07, 2015	37.49	37.67	37.49	37.62	2,693	-0.20(-0.52%)
Dec 04, 2015	37.89	38.07	37.71	37.82	5,239	-0.11(-0.30%)
Dec 03, 2015	37.95	37.95	37.93	37.93	874	-0.05(-0.14%)
Dec 02, 2015	38.10	38.14	37.98	37.98	719	-0.27(-0.70%)
Dec 01, 2015	37.98	38.26	37.98	38.25	776	+0.17(+0.45%)
Nov 27, 2015	38.09	38.09	38.09	38.08	132	-0.83(-2.12%)
Nov 25, 2015	38.86	38.91	38.91	38.91	2,574	-0.16(-0.42%)
Nov 24, 2015	38.83	39.17	38.83	39.07	7,462	+0.32(+0.82%)
Nov 23, 2015	38.74	38.97	38.74	38.75	4,476	-0.40(-1.01%)
Nov 20, 2015	39.29	39.30	38.97	39.15	11,529	+0.33(+0.84%)
Nov 19, 2015	38.95	38.96	38.60	38.82	77,814	+0.50(+1.30%)
Nov 17, 2015	38.33	38.33	38.31	38.33	25	+0.43(+1.15%)
Nov 16, 2015	37.97	38.01	37.70	37.89	8,756	-0.58(-1.51%)
Nov 12, 2015	38.40	38.47	38.40	38.47	38	-0.03(-0.07%)
Nov 11, 2015	38.50	38.50	38.50	38.50	516	-0.16(-0.41%)
Nov 10, 2015	38.73	38.73	38.30	38.66	5,081	+0.28(+0.73%)
Nov 09, 2015	39.17	39.17	38.38	38.38	17,071	-1.86(-4.63%)
Nov 05, 2015	40.25	40.25	40.25	40.25	27	+0.33(+0.84%)
Nov 04, 2015	40.70	40.70	39.91	39.91	5,965	-0.35(-0.87%)
Nov 03, 2015	40.09	40.26	40.07	40.26	1,096	+0.62(+1.57%)
Nov 02, 2015	39.27	39.91	39.27	39.64	11,771	+0.33(+0.85%)
Oct 30, 2015	39.14	39.31	39.14	39.31	1,896	+0.06(+0.14%)
Oct 29, 2015	39.29	39.31	39.25	39.25	2,099	-0.57(-1.43%)
Oct 28, 2015	39.82	39.82	39.82	39.82	324	+0.15(+0.38%)
Oct 27, 2015	39.90	39.90	39.67	39.67	3,126	-0.58(-1.45%)
Oct 23, 2015	40.42	40.25	40.25	40.25	1,931	+0.30(+0.74%)
Oct 22, 2015	39.98	40.08	39.90	39.96	8,052	+0.38(+0.96%)
Oct 21, 2015	39.35	39.58	39.34	39.58	5,903	-0.07(-0.18%)
Oct 20, 2015	39.95	39.95	39.61	39.65	6,535	-0.11(-0.27%)
Oct 19, 2015	39.91	39.91	39.66	39.76	4,006	-0.16(-0.41%)
Oct 16, 2015	40.37	40.37	39.89	39.92	14,436	+0.42(+1.06%)
Oct 14, 2015	39.64	39.85	39.41	39.50	104	-0.47(-1.17%)
Oct 13, 2015	39.96	39.97	39.96	39.97	437	+0.10(+0.25%)
Oct 12, 2015	39.96	39.97	39.86	39.86	8,596	-0.61(-1.50%)
Oct 09, 2015	40.59	40.59	40.09	40.47	4,331	+0.50(+1.25%)
Oct 08, 2015	39.97	39.97	39.97	39.97	643	+0.11(+0.27%)
Oct 07, 2015	39.84	39.90	39.70	39.86	2,238	+1.69(+4.41%)
Oct 02, 2015	37.42	38.19	37.42	38.18	109	+0.78(+2.08%)
Oct 01, 2015	37.18	37.52	37.16	37.40	32,568	+0.05(+0.15%)
Sep 30, 2015	37.31	37.35	37.14	37.35	3,150	+0.97(+2.67%)
Sep 29, 2015	36.45	36.48	36.38	36.38	932	+0.09(+0.26%)
Sep 28, 2015	36.51	36.51	35.83	36.28	3,533	-0.59(-1.59%)
Sep 25, 2015	36.87	36.87	36.87	36.87	374	-0.10(-0.26%)
Sep 24, 2015	36.51	36.97	36.51	36.97	11,265	-0.19(-0.52%)
Sep 23, 2015	37.30	37.30	36.85	37.16	4,973	-0.39(-1.03%)
Sep 22, 2015	37.73	37.73	37.54	37.55	1,300	-0.30(-0.78%)
Sep 21, 2015	37.85	37.85	37.85	37.85	1,456	-0.64(-1.67%)
Sep 18, 2015	38.87	38.87	38.49	38.49	1,700	-0.68(-1.73%)
Sep 17, 2015	39.61	39.65	39.11	39.17	2,080	+0.12(+0.32%)
Sep 16, 2015	38.50	39.04	38.50	39.04	1,547	+0.82(+2.15%)
Sep 15, 2015	38.15	38.23	38.15	38.22	12,491	+0.23(+0.61%)
Sep 14, 2015	37.67	37.98	37.67	37.98	4,854	+0.16(+0.43%)
Sep 11, 2015	37.82	37.82	37.82	37.82	52,780	-0.18(-0.47%)
Sep 10, 2015	37.96	38.00	37.96	38.00	3,470	+0.50(+1.33%)
Sep 09, 2015	38.75	38.79	37.47	37.50	275,464	-0.45(-1.18%)
Sep 02, 2015	38.05	37.95	37.95	37.95	2,188	-0.21(-0.55%)

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.