Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	41.94	42.21	41.94	42.21	1,466	+0.27(+0.65%)
Sep 29, 2016	42.60	42.60	41.94	41.94	4,045	-0.66(-1.56%)
Sep 28, 2016	42.38	42.60	42.15	42.60	13,880	+0.42(+1.01%)
Sep 27, 2016	42.12	42.18	41.90	42.18	2,606	+0.67(+1.60%)
Sep 26, 2016	42.05	42.05	41.51	41.51	11,272	-0.51(-1.23%)
Sep 23, 2016	42.41	42.41	42.02	42.02	7,416	-0.83(-1.93%)
Sep 22, 2016	42.68	42.85	42.42	42.85	77,739	+0.76(+1.81%)
Sep 21, 2016	41.84	42.09	41.72	42.09	1,843	+0.76(+1.84%)
Sep 20, 2016	41.30	41.62	41.30	41.33	4,045	+0.03(+0.08%)
Sep 19, 2016	41.91	41.91	41.22	41.30	2,413	+0.27(+0.65%)
Sep 16, 2016	40.87	41.09	40.87	41.03	1,465	-0.28(-0.69%)
Sep 15, 2016	41.18	41.32	41.15	41.32	579	+0.52(+1.26%)
Sep 14, 2016	40.74	40.83	40.56	40.80	91,200	+0.24(+0.60%)
Sep 13, 2016	40.68	40.68	40.42	40.56	104,385	-0.94(-2.27%)
Sep 12, 2016	41.02	41.50	41.02	41.50	16,109	+0.47(+1.15%)
Sep 09, 2016	41.70	41.71	41.03	41.03	5,588	-1.38(-3.26%)
Sep 08, 2016	42.58	42.63	42.39	42.41	9,974	-0.15(-0.35%)
Sep 07, 2016	42.60	42.60	42.49	42.56	1,851	+0.02(+0.04%)
Sep 06, 2016	42.30	42.57	42.11	42.54	5,737	+1.47(+3.59%)
Sep 01, 2016	41.03	41.07	41.07	41.07	1,931	+0.06(+0.16%)
Aug 31, 2016	41.14	41.14	40.97	41.01	3,723	-0.36(-0.86%)
Aug 30, 2016	41.42	41.42	41.25	41.36	2,423	-0.03(-0.08%)
Aug 29, 2016	41.19	41.43	41.19	41.39	3,557	+0.12(+0.28%)
Aug 26, 2016	41.25	41.28	41.25	41.28	1,603	-0.04(-0.09%)
Aug 25, 2016	41.41	41.41	41.32	41.32	260	+0.00(+0.00%)
Aug 24, 2016	41.29	41.39	41.25	41.32	2,818	-0.10(-0.24%)
Aug 23, 2016	41.81	41.81	41.42	41.42	41,647	+0.07(+0.17%)
Aug 22, 2016	41.36	41.52	41.35	41.35	3,889	-0.61(-1.44%)
Aug 19, 2016	41.75	41.95	41.75	41.95	1,936	-0.08(-0.19%)
Aug 18, 2016	42.15	42.16	42.03	42.03	2,598	+0.35(+0.83%)
Aug 17, 2016	41.61	41.70	41.61	41.68	3,712	-0.43(-1.02%)
Aug 16, 2016	42.35	42.35	42.12	42.12	4,940	-0.23(-0.53%)
Aug 15, 2016	42.37	42.42	42.17	42.34	10,754	+0.45(+1.08%)
Aug 12, 2016	42.01	42.01	41.65	41.89	14,209	-0.22(-0.53%)
Aug 11, 2016	41.95	42.11	41.94	42.11	1,856	+0.38(+0.91%)
Aug 10, 2016	41.73	41.73	41.73	41.73	142	+0.06(+0.14%)
Aug 09, 2016	41.63	41.73	41.63	41.68	24,306	+0.32(+0.78%)
Aug 08, 2016	41.32	41.44	41.08	41.35	5,471	+0.27(+0.67%)
Aug 05, 2016	41.10	41.13	41.02	41.08	21,825	+0.38(+0.93%)
Aug 04, 2016	40.49	40.77	40.49	40.70	5,397	+0.12(+0.29%)
Aug 03, 2016	40.24	40.59	40.24	40.59	8,401	+0.20(+0.51%)
Aug 02, 2016	40.55	40.55	40.21	40.38	3,396	-0.27(-0.65%)
Aug 01, 2016	40.71	40.74	40.59	40.65	2,610	+0.13(+0.33%)
Jul 29, 2016	40.48	40.54	40.43	40.52	4,295	+0.23(+0.56%)
Jul 27, 2016	40.42	40.42	40.29	40.29	184	+0.13(+0.33%)
Jul 25, 2016	40.03	40.16	40.03	40.16	74	-0.30(-0.75%)
Jul 22, 2016	40.38	40.46	40.28	40.46	1,039	+0.27(+0.67%)
Jul 21, 2016	40.23	40.23	39.91	40.19	5,378	-0.08(-0.21%)
Jul 20, 2016	39.92	40.27	39.92	40.27	773	+0.22(+0.55%)
Jul 19, 2016	40.00	40.13	39.91	40.06	4,180	-0.19(-0.47%)
Jul 18, 2016	40.14	40.24	40.11	40.24	4,156	+0.19(+0.48%)
Jul 15, 2016	39.69	40.17	39.69	40.05	2,151	-0.21(-0.52%)
Jul 14, 2016	40.22	40.27	39.91	40.26	33,019	+0.48(+1.21%)
Jul 13, 2016	39.78	39.79	39.38	39.78	3,638	-0.04(-0.10%)
Jul 12, 2016	39.85	39.85	39.44	39.82	2,046	+0.58(+1.48%)
Jul 11, 2016	39.31	39.31	39.09	39.23	13,610	+0.24(+0.62%)
Jul 08, 2016	38.71	39.00	38.39	38.99	9,719	+0.68(+1.78%)
Jul 07, 2016	38.60	38.60	38.12	38.31	8,936	+0.16(+0.43%)
Jul 06, 2016	38.02	38.33	37.95	38.15	3,570	-0.35(-0.90%)
Jul 05, 2016	38.29	38.56	38.29	38.50	730	-0.52(-1.34%)
Jul 01, 2016	38.99	39.02	39.02	39.02	2,189	+0.29(+0.74%)
Jun 30, 2016	38.39	38.73	38.39	38.73	3,456	+0.65(+1.71%)
Jun 29, 2016	38.35	38.43	38.08	38.08	48,573	+0.69(+1.86%)
Jun 28, 2016	37.60	37.60	37.38	37.38	2,559	+0.80(+2.20%)
Jun 27, 2016	36.84	36.87	36.54	36.58	1,282	-0.56(-1.51%)
Jun 24, 2016	37.84	37.84	37.12	37.14	2,642	-1.65(-4.26%)
Jun 23, 2016	38.90	38.90	38.54	38.79	4,622	+0.68(+1.79%)
Jun 22, 2016	38.42	38.51	38.09	38.11	5,618	-0.15(-0.39%)
Jun 21, 2016	38.09	38.28	37.99	38.26	19,196	+0.42(+1.12%)
Jun 20, 2016	38.03	38.03	37.84	37.84	49,172	+0.58(+1.55%)
Jun 17, 2016	37.26	37.26	37.26	37.26	247	+0.12(+0.34%)
Jun 16, 2016	36.84	37.23	36.83	37.14	9,762	-0.45(-1.21%)
Jun 15, 2016	37.47	37.59	37.47	37.59	1,460	+0.60(+1.64%)
Jun 14, 2016	37.05	37.05	36.82	36.98	21,709	-0.09(-0.25%)
Jun 13, 2016	37.61	37.61	37.08	37.08	1,155	-0.60(-1.59%)
Jun 10, 2016	38.07	38.07	37.68	37.68	2,338	-0.90(-2.33%)
Jun 09, 2016	38.58	38.58	38.56	38.58	1,510	-0.12(-0.32%)
Jun 07, 2016	38.74	38.82	38.62	38.70	84	+0.54(+1.43%)
Jun 06, 2016	38.10	38.44	38.10	38.16	45,316	+0.37(+0.99%)
Jun 03, 2016	37.68	37.91	37.66	37.78	38,672	+0.44(+1.17%)
Jun 02, 2016	37.60	37.61	37.35	37.35	756,284	-0.05(-0.14%)
Jun 01, 2016	37.48	37.55	37.38	37.40	5,350	+0.04(+0.10%)
May 31, 2016	37.50	37.50	37.27	37.36	9,391	-0.15(-0.39%)
May 27, 2016	37.45	37.51	37.51	37.51	2,989	+0.07(+0.19%)
May 26, 2016	37.42	37.45	37.31	37.44	6,340	+0.26(+0.70%)
May 25, 2016	37.08	37.18	37.08	37.18	1,403	+0.44(+1.19%)
May 24, 2016	36.75	36.75	36.65	36.74	7,825	+0.16(+0.43%)
May 23, 2016	36.43	36.65	36.43	36.58	2,297	-0.00(-0.01%)
May 20, 2016	36.71	36.71	36.53	36.58	2,602	+0.25(+0.70%)
May 19, 2016	36.20	36.35	36.13	36.33	725,358	-0.33(-0.89%)
May 18, 2016	36.72	36.82	36.38	36.66	3,323	-0.18(-0.50%)
May 17, 2016	36.82	36.92	36.62	36.84	5,685	-0.13(-0.35%)
May 16, 2016	37.01	37.05	36.88	36.97	2,544	+0.35(+0.94%)
May 13, 2016	36.90	36.90	36.42	36.62	7,006	-0.66(-1.77%)
May 12, 2016	37.20	37.38	37.20	37.29	1,065	-0.10(-0.27%)
May 11, 2016	37.39	37.41	37.06	37.39	6,801	-0.02(-0.05%)
May 10, 2016	37.29	37.43	37.01	37.40	33,842	+0.43(+1.16%)
May 09, 2016	36.78	36.98	36.63	36.98	8,838	-0.12(-0.33%)
May 06, 2016	37.06	37.15	37.00	37.10	2,560	+0.22(+0.58%)
May 05, 2016	37.13	37.27	36.87	36.88	22,272	-0.23(-0.62%)
May 04, 2016	37.44	37.44	37.12	37.12	3,302	-0.38(-1.03%)
May 03, 2016	38.06	38.06	37.36	37.50	8,515	-1.12(-2.91%)
May 02, 2016	38.46	38.62	38.46	38.62	2,359	+0.04(+0.11%)
Apr 29, 2016	38.64	38.65	38.52	38.58	2,514	+0.03(+0.07%)
Apr 28, 2016	38.61	39.04	38.55	38.55	3,287	-0.24(-0.61%)
Apr 26, 2016	38.84	38.90	38.72	38.79	374	+0.28(+0.74%)
Apr 25, 2016	38.46	38.72	38.46	38.51	3,119	-0.22(-0.58%)
Apr 22, 2016	39.07	39.07	38.63	38.73	2,589	-0.04(-0.10%)
Apr 21, 2016	38.98	38.98	38.77	38.77	11,264	-0.28(-0.73%)
Apr 20, 2016	39.09	39.26	39.02	39.05	2,667	-0.41(-1.03%)
Apr 19, 2016	39.44	39.46	38.94	39.46	3,090	+0.65(+1.67%)
Apr 18, 2016	38.45	39.09	38.45	38.82	251,001	+0.08(+0.20%)
Apr 15, 2016	38.60	38.94	38.48	38.74	2,530	-0.13(-0.34%)
Apr 14, 2016	38.92	38.97	38.70	38.87	3,984	+0.08(+0.20%)
Apr 13, 2016	38.69	38.95	38.67	38.79	4,142	+0.43(+1.12%)
Apr 12, 2016	37.73	38.40	37.73	38.36	2,031	+0.44(+1.16%)
Apr 11, 2016	37.67	37.92	37.67	37.92	738	+0.51(+1.38%)
Apr 08, 2016	37.22	37.45	37.20	37.41	4,025	+0.45(+1.21%)
Apr 07, 2016	37.30	37.30	36.58	36.96	9,064	-0.23(-0.62%)
Apr 06, 2016	37.24	37.25	37.09	37.19	3,149	+0.31(+0.83%)
Apr 05, 2016	37.10	37.10	36.88	36.88	425	-0.61(-1.62%)
Apr 04, 2016	38.02	38.02	37.49	37.49	3,196	-0.36(-0.96%)
Apr 01, 2016	37.87	37.87	37.85	37.85	521	-0.05(-0.12%)
Mar 31, 2016	38.10	38.24	37.90	37.90	26,141	-0.11(-0.28%)
Mar 30, 2016	37.97	38.46	37.94	38.01	202,509	+0.51(+1.35%)
Mar 29, 2016	37.60	37.60	37.23	37.50	1,239	+0.45(+1.20%)
Mar 28, 2016	37.27	37.36	36.99	37.05	3,094	-0.06(-0.16%)
Mar 24, 2016	36.92	37.11	37.11	37.11	1,169	-0.16(-0.44%)
Mar 23, 2016	37.68	37.68	37.28	37.28	1,499	-0.46(-1.22%)
Mar 22, 2016	38.26	38.26	37.74	37.74	928	-0.06(-0.16%)
Mar 21, 2016	38.05	38.24	37.80	37.80	1,130	+0.01(+0.02%)
Mar 18, 2016	37.76	37.79	37.76	37.79	4,546	-0.04(-0.10%)
Mar 17, 2016	37.69	38.10	37.55	37.83	31,992	+0.54(+1.44%)
Mar 16, 2016	36.57	37.29	36.30	37.29	13,544	+0.85(+2.32%)
Mar 15, 2016	36.52	36.52	36.45	36.45	1,780	-0.38(-1.03%)
Mar 14, 2016	37.12	37.21	36.82	36.82	1,741	-0.19(-0.52%)
Mar 11, 2016	37.20	37.22	37.02	37.02	1,701	+0.73(+2.01%)
Mar 10, 2016	36.07	36.28	36.06	36.28	5,209	-0.04(-0.11%)
Mar 09, 2016	36.31	36.32	36.31	36.32	961	+0.25(+0.70%)
Mar 08, 2016	36.30	36.64	36.07	36.07	33,620	-1.06(-2.86%)
Mar 07, 2016	36.96	37.21	36.85	37.13	16,844	+0.35(+0.96%)
Mar 04, 2016	36.80	36.96	36.78	36.78	6,238	+0.65(+1.79%)
Mar 03, 2016	36.17	36.43	36.13	36.13	36,838	+0.06(+0.17%)
Mar 02, 2016	35.76	36.15	35.76	36.07	2,984	+0.76(+2.16%)
Mar 01, 2016	35.98	36.01	35.26	35.31	109,831	+0.53(+1.51%)
Feb 29, 2016	34.78	34.78	34.78	34.78	2,777	+0.24(+0.70%)
Feb 26, 2016	34.62	34.62	34.20	34.54	4,569	-0.12(-0.35%)
Feb 25, 2016	34.53	34.73	34.35	34.66	2,316	+0.10(+0.28%)
Feb 24, 2016	34.12	34.57	34.06	34.56	13,696	-0.14(-0.40%)
Feb 23, 2016	34.89	34.89	34.62	34.70	47,259	-0.55(-1.57%)
Feb 22, 2016	34.81	35.25	34.81	35.25	42,074	+0.79(+2.29%)
Feb 19, 2016	34.58	34.68	34.47	34.47	16,844	-0.29(-0.83%)
Feb 18, 2016	34.67	34.78	34.67	34.75	2,138	+0.01(+0.03%)
Feb 17, 2016	34.60	34.74	34.60	34.74	2,309	+0.52(+1.52%)
Feb 16, 2016	34.41	34.41	34.00	34.22	11,132	+0.54(+1.60%)
Feb 12, 2016	33.55	33.68	33.68	33.68	47,960	+0.82(+2.50%)
Feb 11, 2016	33.25	33.29	32.86	32.86	13,660	-1.02(-3.01%)
Feb 10, 2016	33.79	33.88	33.79	33.88	752	+0.39(+1.18%)
Feb 09, 2016	33.40	33.49	33.40	33.49	2,611	-0.26(-0.78%)
Feb 08, 2016	33.60	33.85	33.60	33.75	5,417	-0.35(-1.04%)
Feb 05, 2016	34.31	34.31	34.05	34.11	3,848	+0.12(+0.34%)
Feb 03, 2016	33.98	33.99	33.95	33.99	38	+0.38(+1.14%)
Feb 02, 2016	33.66	33.94	33.61	33.61	18,040	-0.78(-2.26%)
Feb 01, 2016	34.29	34.69	34.21	34.38	28,785	-0.46(-1.32%)
Jan 29, 2016	34.31	34.85	34.31	34.85	15,513	+1.20(+3.56%)
Jan 28, 2016	33.29	33.65	33.23	33.65	6,301	+0.45(+1.37%)
Jan 27, 2016	33.49	33.49	32.95	33.19	18,358	+0.24(+0.72%)
Jan 26, 2016	32.51	32.95	32.51	32.95	3,507	+0.00(+0.01%)
Jan 25, 2016	33.05	33.19	32.88	32.95	3,142	-0.07(-0.21%)
Jan 22, 2016	33.16	33.22	32.84	33.02	60,727	+0.62(+1.92%)
Jan 21, 2016	32.08	32.43	32.04	32.40	270,673	+0.36(+1.13%)
Jan 20, 2016	31.68	32.48	31.68	32.04	252,428	-0.79(-2.41%)
Jan 19, 2016	32.67	32.86	32.39	32.83	6,674	+0.32(+0.97%)
Jan 15, 2016	32.47	32.51	32.51	32.51	101,509	-0.78(-2.36%)
Jan 14, 2016	33.63	33.82	33.29	33.30	78,100	+0.15(+0.46%)
Jan 13, 2016	34.05	34.05	33.15	33.15	10,214	-0.82(-2.40%)
Jan 12, 2016	33.71	33.96	33.46	33.96	5,842	+0.19(+0.57%)
Jan 11, 2016	33.99	34.02	33.30	33.77	47,718	-0.28(-0.84%)
Jan 08, 2016	34.11	34.11	33.81	34.05	1,589	-0.13(-0.38%)
Jan 07, 2016	34.37	34.55	34.07	34.18	46,998	-0.82(-2.35%)
Jan 06, 2016	34.99	35.07	34.90	35.01	3,448	-0.39(-1.11%)
Jan 05, 2016	35.53	35.53	35.27	35.40	4,208	+0.10(+0.29%)
Jan 04, 2016	35.26	35.47	35.23	35.30	5,296	-1.20(-3.28%)
Dec 31, 2015	36.68	36.49	36.49	36.49	58,747	+0.16(+0.45%)
Dec 30, 2015	36.36	36.52	36.25	36.33	21,050	-0.48(-1.30%)
Dec 29, 2015	36.76	36.82	36.44	36.81	271,620	-0.02(-0.06%)
Dec 28, 2015	36.70	36.84	36.37	36.83	20,117	-0.08(-0.23%)
Dec 24, 2015	36.89	36.92	36.92	36.92	11,047	-0.08(-0.23%)
Dec 23, 2015	36.73	37.01	36.66	37.00	53,377	+0.41(+1.11%)
Dec 22, 2015	36.16	36.59	36.16	36.59	48,301	+0.30(+0.83%)
Dec 21, 2015	36.28	36.30	36.12	36.29	5,855	+0.29(+0.81%)
Dec 18, 2015	36.19	36.20	35.89	36.00	18,661	-0.30(-0.83%)
Dec 17, 2015	36.44	36.47	36.09	36.30	7,783	-0.18(-0.50%)
Dec 16, 2015	36.16	36.49	36.15	36.48	9,548	+0.56(+1.55%)
Dec 15, 2015	35.74	35.93	35.72	35.93	40,730	+0.92(+2.63%)
Dec 14, 2015	35.05	35.27	34.98	35.01	161,828	+0.03(+0.09%)
Dec 11, 2015	35.16	35.18	34.89	34.98	20,133	-1.00(-2.79%)
Dec 10, 2015	36.11	36.11	35.83	35.98	65,050	-0.21(-0.57%)
Dec 09, 2015	36.12	36.19	36.11	36.19	9,190	+0.03(+0.08%)
Dec 08, 2015	36.31	36.31	36.16	36.16	3,219	-0.67(-1.81%)
Dec 07, 2015	36.70	36.88	36.70	36.82	2,751	-0.19(-0.52%)
Dec 04, 2015	37.09	37.27	36.92	37.02	5,352	-0.11(-0.30%)
Dec 03, 2015	37.14	37.14	37.13	37.13	892	-0.05(-0.14%)
Dec 02, 2015	37.30	37.33	37.18	37.18	735	-0.26(-0.70%)
Dec 01, 2015	37.18	37.45	37.18	37.44	793	+0.17(+0.45%)
Nov 27, 2015	37.28	37.28	37.28	37.28	135	-0.81(-2.12%)
Nov 25, 2015	38.04	38.09	38.09	38.09	2,630	-0.16(-0.42%)
Nov 24, 2015	38.01	38.34	38.01	38.25	7,623	+0.31(+0.82%)
Nov 23, 2015	37.92	38.15	37.92	37.93	4,572	-0.39(-1.01%)
Nov 20, 2015	38.46	38.47	38.15	38.32	11,778	+0.32(+0.84%)
Nov 19, 2015	38.12	38.13	37.78	38.00	79,494	+0.49(+1.30%)
Nov 17, 2015	37.52	37.52	37.50	37.52	26	+0.43(+1.15%)
Nov 16, 2015	37.17	37.20	36.90	37.09	8,945	-0.57(-1.51%)
Nov 12, 2015	37.58	37.66	37.58	37.66	39	-0.03(-0.07%)
Nov 11, 2015	37.69	37.69	37.69	37.69	527	-0.16(-0.41%)
Nov 10, 2015	37.91	37.91	37.49	37.84	5,190	+0.27(+0.73%)
Nov 09, 2015	38.35	38.35	37.57	37.57	17,440	-1.82(-4.63%)
Nov 05, 2015	39.39	39.39	39.39	39.39	27	+0.33(+0.84%)
Nov 04, 2015	39.84	39.84	39.07	39.07	6,094	-0.34(-0.87%)
Nov 03, 2015	39.24	39.41	39.22	39.41	1,120	+0.61(+1.57%)
Nov 02, 2015	38.44	39.07	38.44	38.80	12,025	+0.33(+0.85%)
Oct 30, 2015	38.31	38.48	38.31	38.48	1,937	+0.06(+0.14%)
Oct 29, 2015	38.46	38.47	38.42	38.42	2,145	-0.56(-1.43%)
Oct 28, 2015	38.98	38.98	38.98	38.98	331	+0.15(+0.38%)
Oct 27, 2015	39.06	39.06	38.83	38.83	3,194	-0.57(-1.45%)
Oct 23, 2015	39.57	39.40	39.40	39.40	1,972	+0.29(+0.74%)
Oct 22, 2015	39.14	39.23	39.05	39.11	8,226	+0.37(+0.96%)
Oct 21, 2015	38.52	38.74	38.51	38.74	6,031	-0.07(-0.18%)
Oct 20, 2015	39.11	39.11	38.77	38.81	6,677	-0.11(-0.27%)
Oct 19, 2015	39.07	39.07	38.82	38.92	4,092	-0.16(-0.41%)
Oct 16, 2015	39.52	39.52	39.04	39.08	14,748	+0.41(+1.06%)
Oct 14, 2015	38.80	39.01	38.58	38.66	106	-0.46(-1.17%)
Oct 13, 2015	39.12	39.12	39.12	39.12	447	+0.10(+0.25%)
Oct 12, 2015	39.11	39.12	39.02	39.02	8,782	-0.59(-1.50%)
Oct 09, 2015	39.74	39.74	39.25	39.62	4,425	+0.49(+1.25%)
Oct 08, 2015	39.13	39.13	39.13	39.13	657	+0.10(+0.27%)
Oct 07, 2015	39.00	39.05	38.86	39.02	2,287	+1.65(+4.42%)
Oct 02, 2015	36.63	37.38	36.63	37.37	111	+0.76(+2.08%)

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.