Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2017		33.64	33.64	33.64	23	+0.36(+1.09%)
Aug 23, 2017		33.28	33.28	33.28	0	-0.09(-0.26%)
Aug 21, 2017		33.36	33.36	33.36	0	+0.38(+1.15%)
Aug 18, 2017	32.89	32.99	32.89	32.99	1,105	-0.31(-0.93%)
Aug 17, 2017	33.37	33.37	33.29	33.29	298	+0.05(+0.16%)
Aug 15, 2017		33.24	33.24	33.24	2	-0.00(-0.01%)
Aug 10, 2017		33.24	33.24	33.24	64	-0.28(-0.85%)
Aug 09, 2017	33.40	33.53	33.40	33.53	959	+0.08(+0.25%)
Aug 03, 2017		33.44	33.44	33.44	0	+0.31(+0.93%)
Aug 02, 2017	33.15	33.15	33.14	33.14	544	-0.05(-0.15%)
Jul 28, 2017		33.19	33.19	33.19	0	-0.00(-0.00%)
Jul 27, 2017	33.20	33.25	33.13	33.19	2,561	+0.26(+0.78%)
Jul 26, 2017	32.93	32.93	32.93	32.93	539	+0.21(+0.64%)
Jul 25, 2017	32.79	32.79	32.72	32.72	6,633	-0.48(-1.43%)
Jul 24, 2017	33.15	33.19	33.15	33.19	356	+0.07(+0.20%)
Jul 20, 2017		33.13	33.13	33.13	1	-0.28(-0.85%)
Jul 19, 2017	32.73	33.41	32.53	33.41	3,189	+0.66(+2.01%)
Jul 18, 2017	32.75	32.75	32.75	32.75	163	+0.25(+0.77%)
Jul 17, 2017	32.78	32.78	32.50	32.50	880	-0.32(-0.98%)
Jul 14, 2017	32.82	32.82	32.82	32.82	177	+0.74(+2.30%)
Jul 13, 2017	32.30	32.30	32.09	32.09	2,879	+0.12(+0.36%)
Jul 12, 2017	31.97	31.97	31.97	31.97	267	+0.07(+0.21%)
Jul 11, 2017	31.79	31.93	31.79	31.90	4,425	+0.30(+0.95%)
Jul 10, 2017	31.74	31.78	31.60	31.60	1,019	-0.01(-0.02%)
Jul 06, 2017		31.61	31.61	31.61	0	-0.19(-0.58%)
Jul 05, 2017	31.72	31.79	31.70	31.79	4,389	-0.14(-0.44%)
Jul 03, 2017	31.94	31.94	31.94	31.94	20	+0.00(+0.00%)
Jun 30, 2017		31.94	31.94	31.94	20	+0.15(+0.48%)
Jun 29, 2017	31.78	31.78	31.78	31.78	1,079	+0.26(+0.84%)
Jun 20, 2017		31.52	31.52	31.52	0	-0.31(-0.96%)
Jun 12, 2017		31.82	31.82	31.82	49	-0.22(-0.67%)
Jun 08, 2017		32.04	32.04	32.04	0	+0.04(+0.13%)
Jun 06, 2017		32.00	32.00	32.00	0	+0.51(+1.61%)
May 30, 2017		31.49	31.49	31.49	0	-0.03(-0.09%)
May 25, 2017		31.52	31.52	31.52	0	+0.79(+2.56%)
May 18, 2017		30.73	30.73	30.73	30	-0.26(-0.84%)
May 15, 2017		30.99	30.99	30.99	97	+0.06(+0.20%)
May 10, 2017		30.93	30.93	30.93	0	+0.42(+1.38%)
May 04, 2017		30.51	30.51	30.51	0	+0.09(+0.31%)
May 03, 2017	30.42	30.42	30.42	30.42	210	-0.18(-0.58%)
May 02, 2017	30.69	30.69	30.59	30.59	1,379	+0.24(+0.80%)
Apr 28, 2017		30.35	30.35	30.35	9	+0.29(+0.97%)
Apr 26, 2017		30.06	30.06	30.06	53	+0.16(+0.52%)
Apr 24, 2017		29.91	29.91	29.91	0	+0.45(+1.53%)
Apr 21, 2017	29.49	29.49	29.45	29.45	775	+0.11(+0.36%)
Apr 17, 2017		29.35	29.35	29.35	0	-0.25(-0.85%)
Apr 03, 2017		29.60	29.60	29.60	0	+0.11(+0.37%)
Mar 27, 2017		29.49	29.49	29.49	66	-0.15(-0.51%)
Mar 21, 2017		29.64	29.64	29.64	2	+0.00(+0.00%)
Mar 17, 2017		29.64	29.64	29.64	0	+0.00(+0.01%)
Mar 16, 2017	29.56	29.63	29.56	29.63	242	+0.61(+2.10%)
Mar 15, 2017	28.97	29.02	28.97	29.02	392	-0.13(-0.45%)
Mar 13, 2017		29.16	29.16	29.16	0	+0.15(+0.53%)
Mar 10, 2017	29.00	29.00	29.00	29.00	157	+0.03(+0.09%)
Mar 08, 2017		28.98	28.98	28.98	0	+0.01(+0.04%)
Mar 07, 2017	28.98	28.98	28.97	28.97	581	-0.01(-0.04%)
Mar 06, 2017	28.98	28.98	28.98	28.98	795	-0.05(-0.18%)
Mar 03, 2017	29.03	29.03	28.96	29.03	728	-0.05(-0.18%)
Feb 24, 2017		29.08	29.08	29.08	83	-0.27(-0.92%)
Feb 22, 2017		29.35	29.35	29.35	0	-0.10(-0.34%)
Feb 14, 2017		29.45	29.45	29.45	0	+0.46(+1.58%)
Feb 10, 2017		28.99	28.99	28.99	0	+0.04(+0.13%)
Feb 09, 2017	28.77	28.95	28.73	28.95	1,385	+0.15(+0.52%)
Feb 08, 2017	28.80	28.80	28.80	28.80	181	+0.04(+0.14%)
Feb 07, 2017	28.76	28.76	28.76	28.76	606	+0.21(+0.72%)
Feb 06, 2017	28.56	28.56	28.56	28.56	151	-0.54(-1.87%)
Feb 02, 2017		29.10	29.10	29.10	0	+0.75(+2.65%)
Jan 31, 2017		28.35	28.35	28.35	30	+0.10(+0.37%)
Jan 30, 2017		28.00	28.00	28.25	1,576	+0.25(+0.90%)
Jan 17, 2017		28.00	28.00	28.00	0	-0.36(-1.28%)
Jan 11, 2017		28.36	28.36	28.36	0	+0.31(+1.12%)
Jan 10, 2017	28.05	28.05	28.05	28.05	575	+0.31(+1.13%)
Jan 03, 2017		27.73	27.73	27.73	15	+0.18(+0.66%)
Dec 30, 2016		27.55	27.55	27.55	0	+0.24(+0.88%)
Dec 29, 2016	27.31	27.31	27.31	27.31	132	-0.14(-0.51%)
Dec 28, 2016	27.45	27.45	27.45	27.45	176	+0.11(+0.40%)
Dec 27, 2016	27.02	27.34	27.02	27.34	716	+0.12(+0.45%)
Dec 22, 2016		27.22	27.22	27.22	0	-0.53(-1.90%)
Dec 08, 2016		27.75	27.75	27.75	0	+0.19(+0.68%)
Dec 07, 2016	27.24	27.62	27.24	27.56	1,979	+0.16(+0.57%)
Dec 06, 2016	27.25	27.40	27.25	27.40	1,654	-0.06(-0.21%)
Dec 02, 2016		27.46	27.46	27.46	0	+0.31(+1.14%)
Nov 29, 2016		27.15	27.15	27.15	0	-0.03(-0.11%)
Nov 25, 2016		27.18	27.18	27.18	0	+0.12(+0.45%)
Nov 22, 2016		27.06	27.06	27.06	0	+0.35(+1.33%)
Nov 18, 2016		26.71	26.71	26.71	0	-0.69(-2.51%)
Nov 10, 2016		27.39	27.39	27.39	0	-0.30(-1.10%)
Nov 08, 2016		27.70	27.70	27.70	29	+0.11(+0.39%)
Nov 04, 2016		27.59	27.59	27.59	0	+0.13(+0.48%)
Nov 02, 2016		27.46	27.46	27.46	28	-0.18(-0.64%)
Nov 01, 2016	27.64	27.64	27.64	27.64	180	-0.07(-0.25%)
Oct 27, 2016		27.71	27.71	27.71	114	-0.66(-2.31%)
Oct 26, 2016	28.36	28.36	28.36	28.36	264	+0.17(+0.61%)
Oct 20, 2016	28.19	28.19	28.19	28.19	122	-0.08(-0.29%)
Oct 19, 2016	28.27	28.27	28.27	28.27	409	+0.17(+0.61%)
Oct 18, 2016	28.13	28.13	28.10	28.10	2,775	+0.26(+0.94%)
Oct 14, 2016	27.84	27.84	27.84	27.84	366	+0.38(+1.37%)
Oct 12, 2016	27.46	27.46	27.46	27.46	732	-0.22(-0.80%)
Oct 11, 2016	27.68	27.68	27.68	27.68	997	-0.45(-1.60%)
Oct 07, 2016	28.19	28.13	28.13	28.13	1	-0.79(-2.74%)
Oct 03, 2016	28.93	28.93	28.93	28.93	17	+0.00(+0.00%)
Sep 30, 2016	28.93	28.93	28.93	28.93	1	+0.00(+0.00%)
Sep 29, 2016	28.93	28.93	28.93	28.93	57	+0.00(+0.00%)
Sep 28, 2016	28.93	28.93	28.93	28.93	19	+0.56(+1.99%)
Sep 27, 2016	28.36	28.36	28.36	28.36	8	+0.00(+0.00%)
Sep 26, 2016	28.36	28.36	28.36	28.36	470	-0.34(-1.17%)
Sep 22, 2016	28.70	28.70	28.70	28.70	366	+0.73(+2.61%)
Sep 09, 2016	27.97	27.97	27.97	27.97	110	-0.63(-2.19%)
Sep 07, 2016	28.55	28.59	28.59	28.59	733	+0.29(+1.03%)

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.