Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.23	43.23	42.95	43.12	11,780	+0.17(+0.40%)
Nov 29, 2016	43.15	43.17	42.94	42.95	7,813	-0.11(-0.25%)
Nov 28, 2016	43.43	43.43	43.00	43.06	7,598	-0.36(-0.82%)
Nov 25, 2016	43.42	43.43	43.34	43.42	3,984	+0.12(+0.27%)
Nov 23, 2016		43.30	43.30	43.30	0	+0.24(+0.55%)
Nov 22, 2016	43.04	43.13	42.82	43.07	10,365	+0.34(+0.80%)
Nov 21, 2016	42.76	42.78	42.58	42.73	14,421	+0.26(+0.62%)
Nov 18, 2016	42.29	42.55	42.29	42.47	3,261	-0.07(-0.16%)
Nov 17, 2016	42.39	42.55	42.39	42.53	27,204	+0.28(+0.66%)
Nov 16, 2016	42.21	42.36	42.11	42.26	14,848	-0.24(-0.55%)
Nov 15, 2016	42.07	42.49	42.06	42.49	58,538	+0.19(+0.45%)
Nov 14, 2016	41.77	42.33	41.77	42.30	35,647	+0.88(+2.12%)
Nov 11, 2016	41.13	41.42	41.04	41.42	1,728	+0.21(+0.51%)
Nov 10, 2016		41.25	40.32	41.21	8,384	+0.89(+2.21%)
Nov 09, 2016	38.98	40.45	38.98	40.32	12,014	+0.85(+2.16%)
Nov 08, 2016	39.06	39.49	39.06	39.47	1,520	+0.25(+0.64%)
Nov 07, 2016	39.08	39.39	39.08	39.21	7,260	+0.73(+1.90%)
Nov 04, 2016	38.43	38.84	38.43	38.48	4,182	+0.10(+0.27%)
Nov 03, 2016	38.59	38.71	38.36	38.38	4,941	-0.16(-0.41%)
Nov 02, 2016	38.73	38.73	38.53	38.53	5,925	-0.37(-0.94%)
Nov 01, 2016	39.21	39.21	38.71	38.90	5,532	-0.33(-0.84%)
Oct 31, 2016	39.11	39.23	39.08	39.23	3,835	+0.20(+0.51%)
Oct 28, 2016	39.11	39.27	39.03	39.03	4,022	+0.00(+0.00%)
Oct 27, 2016	39.10	39.22	39.03	39.03	5,641	-0.29(-0.75%)
Oct 26, 2016	39.34	39.34	39.23	39.32	6,324	+0.06(+0.14%)
Oct 25, 2016	39.22	39.35	39.22	39.27	2,912	-0.26(-0.67%)
Oct 24, 2016	39.41	39.57	39.41	39.53	4,449	+0.21(+0.54%)
Oct 21, 2016	39.10	39.36	39.10	39.32	3,495	-0.07(-0.18%)
Oct 20, 2016	39.31	39.62	39.30	39.39	15,716	-0.05(-0.13%)
Oct 19, 2016	39.25	39.57	39.25	39.44	11,090	+0.15(+0.38%)
Oct 18, 2016	39.28	39.29	39.20	39.29	2,136	+0.30(+0.76%)
Oct 17, 2016	39.24	39.24	38.96	39.00	10,979	-0.12(-0.32%)
Oct 14, 2016	39.38	39.38	39.05	39.12	2,241	+0.02(+0.05%)
Oct 13, 2016	39.26	39.26	38.78	39.10	2,259	-0.33(-0.84%)
Oct 12, 2016	39.39	39.50	39.37	39.43	1,744	+0.16(+0.40%)
Oct 11, 2016	39.97	39.97	39.27	39.27	944	-0.59(-1.49%)
Oct 10, 2016	39.93	39.93	39.84	39.87	1,265	+0.19(+0.48%)
Oct 07, 2016	40.05	40.05	39.48	39.68	7,512	-0.19(-0.48%)
Oct 06, 2016	39.72	39.91	39.60	39.87	5,276	-0.04(-0.09%)
Oct 05, 2016	39.83	39.96	39.83	39.90	2,235	+0.43(+1.09%)
Oct 04, 2016	39.68	39.69	39.35	39.48	23,167	-0.02(-0.04%)
Oct 03, 2016	39.44	39.54	39.39	39.49	31,779	-0.22(-0.55%)
Sep 30, 2016	39.45	39.78	39.45	39.71	6,785	+0.59(+1.52%)
Sep 29, 2016	39.57	39.68	39.12	39.12	4,871	-0.33(-0.84%)
Sep 28, 2016	39.46	39.47	39.08	39.45	2,814	+0.28(+0.71%)
Sep 27, 2016	39.09	39.23	39.04	39.17	4,094	+0.11(+0.29%)
Sep 26, 2016	39.45	39.45	39.06	39.06	2,855	-0.44(-1.13%)
Sep 23, 2016	39.53	39.69	39.48	39.50	4,642	-0.18(-0.45%)
Sep 22, 2016	39.43	39.72	39.43	39.68	9,584	+0.39(+0.99%)
Sep 21, 2016	38.99	39.29	38.89	39.29	5,094	+0.55(+1.42%)
Sep 20, 2016	38.97	38.98	38.69	38.74	3,981	-0.17(-0.44%)
Sep 19, 2016	38.97	39.15	38.75	38.91	11,305	+0.22(+0.58%)
Sep 16, 2016	38.65	38.71	38.57	38.69	2,736	-0.23(-0.60%)
Sep 15, 2016	38.66	38.94	38.66	38.92	4,083	+0.52(+1.35%)
Sep 14, 2016	38.56	38.56	38.32	38.40	2,219	-0.17(-0.45%)
Sep 13, 2016	38.79	38.79	38.48	38.58	2,072	-0.65(-1.65%)
Sep 12, 2016	38.48	39.31	38.48	39.22	3,250	+0.28(+0.73%)
Sep 09, 2016	39.37	39.37	38.92	38.94	2,118	-0.89(-2.24%)
Sep 08, 2016	39.92	39.92	39.80	39.83	1,840	+0.01(+0.02%)
Sep 07, 2016	39.61	39.85	39.58	39.82	8,378	+0.29(+0.72%)
Sep 06, 2016	39.46	39.55	39.46	39.54	25,089	-0.12(-0.30%)
Sep 02, 2016	39.48	39.65	39.65	39.65	2,775	+0.26(+0.65%)
Sep 01, 2016	39.04	39.40	39.04	39.40	5,059	-0.10(-0.24%)
Aug 31, 2016	39.69	39.69	39.24	39.49	9,764	-0.12(-0.31%)
Aug 30, 2016	39.66	39.71	39.49	39.61	4,166	+0.05(+0.13%)
Aug 29, 2016	39.58	39.74	39.52	39.56	14,017	+0.22(+0.57%)
Aug 26, 2016	39.70	39.70	39.18	39.34	5,569	-0.09(-0.22%)
Aug 25, 2016	39.49	39.49	39.38	39.42	3,720	+0.04(+0.11%)
Aug 24, 2016	39.65	39.66	39.36	39.38	7,727	-0.26(-0.65%)
Aug 23, 2016	39.52	39.71	39.52	39.64	5,613	+0.33(+0.85%)
Aug 22, 2016	39.19	39.35	39.19	39.30	7,447	-0.11(-0.29%)
Aug 19, 2016	39.38	39.42	39.29	39.42	3,100	+0.10(+0.24%)
Aug 18, 2016	39.26	39.33	39.26	39.32	5,813	+0.26(+0.66%)
Aug 17, 2016	39.01	39.10	38.97	39.06	1,830	-0.13(-0.33%)
Aug 16, 2016	39.34	39.34	39.19	39.19	5,462	-0.17(-0.44%)
Aug 15, 2016	39.19	39.42	39.19	39.36	1,621	+0.35(+0.89%)
Aug 12, 2016	38.95	39.06	38.95	39.02	4,132	-0.04(-0.11%)
Aug 11, 2016	38.96	39.11	38.94	39.06	5,980	+0.35(+0.91%)
Aug 10, 2016	38.94	38.94	38.66	38.71	2,197	-0.19(-0.49%)
Aug 09, 2016	39.04	39.06	38.89	38.90	7,939	-0.16(-0.40%)
Aug 08, 2016	39.14	39.19	39.01	39.05	6,997	+0.09(+0.22%)
Aug 05, 2016	38.43	39.04	38.43	38.97	2,441	+0.57(+1.48%)
Aug 04, 2016	38.47	38.50	38.35	38.40	5,526	+0.03(+0.08%)
Aug 03, 2016	37.91	38.44	37.91	38.37	4,067	+0.40(+1.05%)
Aug 02, 2016	38.70	38.70	37.91	37.97	12,490	-0.54(-1.41%)
Aug 01, 2016	38.81	38.81	38.48	38.52	31,772	-0.34(-0.87%)
Jul 29, 2016	38.65	38.85	38.50	38.85	1,600	+0.13(+0.33%)
Jul 28, 2016	38.81	38.84	38.59	38.72	20,974	+0.01(+0.02%)
Jul 27, 2016	38.82	38.82	38.66	38.72	1,927	-0.27(-0.69%)
Jul 26, 2016	38.96	38.98	38.68	38.98	7,443	+0.29(+0.74%)
Jul 25, 2016	38.73	38.73	38.65	38.70	3,514	-0.04(-0.11%)
Jul 22, 2016	38.56	38.74	38.56	38.74	5,982	+0.22(+0.57%)
Jul 21, 2016	38.65	38.77	38.45	38.52	6,214	-0.07(-0.18%)
Jul 20, 2016	38.52	38.67	38.38	38.59	8,950	+0.21(+0.55%)
Jul 19, 2016	38.36	38.44	38.31	38.38	7,236	-0.16(-0.43%)
Jul 18, 2016	38.51	38.56	38.47	38.54	3,551	+0.10(+0.27%)
Jul 15, 2016	38.64	38.64	38.32	38.44	10,046	-0.01(-0.02%)
Jul 14, 2016	38.43	38.51	38.39	38.45	5,137	+0.28(+0.73%)
Jul 13, 2016	38.40	38.40	38.00	38.17	6,357	-0.10(-0.27%)
Jul 12, 2016	37.80	38.27	37.80	38.27	3,627	+0.62(+1.64%)
Jul 11, 2016	37.55	37.69	37.55	37.66	4,253	+0.39(+1.06%)
Jul 08, 2016	36.90	37.31	36.41	37.26	5,133	+0.85(+2.33%)
Jul 07, 2016	36.38	36.73	36.27	36.41	13,519	+0.25(+0.69%)
Jul 05, 2016	36.68	36.68	35.99	36.16	31,894	-0.75(-2.04%)
Jul 01, 2016	36.67	36.92	36.92	36.92	7,632	+0.18(+0.49%)
Jun 30, 2016	36.28	36.73	36.07	36.73	16,686	+0.58(+1.60%)
Jun 29, 2016	35.96	36.26	35.95	36.16	4,712	+0.70(+1.98%)
Jun 28, 2016	35.18	35.45	35.12	35.45	8,071	+0.74(+2.14%)
Jun 27, 2016	35.26	35.26	34.64	34.71	10,413	-1.30(-3.60%)
Jun 24, 2016	35.73	36.73	35.73	36.01	14,000	-1.68(-4.47%)
Jun 23, 2016	37.70	37.76	37.62	37.69	5,940	+0.62(+1.66%)
Jun 22, 2016	37.38	37.38	37.08	37.08	21,226	-0.23(-0.61%)
Jun 21, 2016	37.46	37.47	37.12	37.31	61,128	+0.00(+0.00%)
Jun 20, 2016	37.41	37.71	37.31	37.31	2,714	+0.40(+1.09%)
Jun 17, 2016	36.87	36.90	36.80	36.90	3,490	+0.15(+0.42%)
Jun 16, 2016	36.44	36.75	36.24	36.75	8,658	-0.07(-0.19%)
Jun 15, 2016	37.12	37.13	36.82	36.82	8,803	+0.12(+0.33%)
Jun 14, 2016	37.03	37.03	36.58	36.70	5,314	-0.29(-0.77%)
Jun 13, 2016	37.45	37.48	36.99	36.99	5,570	-0.49(-1.31%)
Jun 10, 2016	37.80	37.80	37.39	37.48	14,390	-0.67(-1.75%)
Jun 09, 2016	38.01	38.16	38.01	38.14	2,969	-0.29(-0.76%)
Jun 08, 2016	38.44	38.51	38.37	38.44	3,575	+0.13(+0.33%)
Jun 07, 2016	38.18	38.44	38.18	38.31	8,335	+0.15(+0.39%)
Jun 06, 2016	37.85	38.24	37.85	38.16	5,795	+0.40(+1.05%)
Jun 03, 2016	37.73	37.81	37.44	37.76	4,582	-0.16(-0.41%)
Jun 02, 2016	37.83	37.93	37.82	37.92	2,296	+0.16(+0.44%)
Jun 01, 2016	37.69	37.82	37.69	37.76	2,998	+0.09(+0.23%)
May 31, 2016	37.74	37.74	37.63	37.67	2,539	+0.12(+0.31%)
May 27, 2016	37.51	37.55	37.55	37.55	3,469	+0.26(+0.71%)
May 26, 2016	37.37	37.43	37.29	37.29	3,264	-0.09(-0.23%)
May 25, 2016	37.30	37.40	37.24	37.37	10,282	+0.45(+1.22%)
May 24, 2016	36.50	36.98	36.50	36.92	17,438	+0.54(+1.50%)
May 23, 2016	36.45	36.57	36.38	36.38	3,101	-0.10(-0.26%)
May 20, 2016	36.13	36.54	36.13	36.48	6,458	+0.40(+1.10%)
May 19, 2016	36.01	36.08	35.81	36.08	14,283	-0.06(-0.17%)
May 18, 2016	36.48	36.54	36.09	36.14	7,508	-0.03(-0.10%)
May 17, 2016	36.67	36.69	36.16	36.17	6,798	-0.27(-0.74%)
May 16, 2016	36.34	36.54	36.34	36.44	5,504	+0.37(+1.02%)
May 13, 2016	36.37	36.44	36.02	36.07	2,717	-0.37(-1.01%)
May 12, 2016	36.80	36.80	36.35	36.44	4,242	-0.35(-0.94%)
May 11, 2016	36.83	37.06	36.73	36.79	18,489	-0.28(-0.75%)
May 10, 2016	36.82	37.06	36.80	37.06	8,403	+0.51(+1.40%)
May 09, 2016	36.56	36.67	36.41	36.55	9,453	-0.16(-0.42%)
May 06, 2016	36.64	36.73	36.46	36.71	6,008	+0.20(+0.54%)
May 05, 2016	36.93	36.93	36.47	36.51	5,910	-0.20(-0.55%)
May 04, 2016	37.05	37.05	36.56	36.72	2,828	-0.32(-0.87%)
May 03, 2016	37.39	37.39	36.95	37.04	50,364	-0.52(-1.38%)
May 02, 2016	37.43	37.61	37.33	37.55	8,209	+0.09(+0.25%)
Apr 29, 2016	37.38	37.56	37.24	37.46	7,032	-0.27(-0.71%)
Apr 28, 2016	38.15	38.28	37.73	37.73	55,993	-0.58(-1.51%)
Apr 27, 2016	38.27	38.31	37.99	38.31	6,400	+0.31(+0.82%)
Apr 26, 2016	37.63	38.06	37.63	38.00	60,370	+0.43(+1.15%)
Apr 25, 2016	37.53	37.56	37.50	37.56	1,303	-0.33(-0.87%)
Apr 22, 2016	37.96	37.97	37.90	37.90	2,135	+0.29(+0.76%)
Apr 21, 2016	37.75	37.88	37.55	37.61	11,599	-0.38(-1.00%)
Apr 20, 2016	37.75	38.00	37.75	37.99	3,054	+0.28(+0.74%)
Apr 19, 2016	37.66	37.71	37.51	37.71	3,811	+0.24(+0.64%)
Apr 18, 2016	36.98	37.47	36.98	37.47	1,383	+0.22(+0.60%)
Apr 15, 2016	37.30	37.30	37.14	37.24	4,396	-0.01(-0.02%)
Apr 14, 2016	37.18	37.31	37.15	37.25	72,711	-0.10(-0.28%)
Apr 13, 2016	37.06	37.36	37.06	37.36	4,609	+0.87(+2.39%)
Apr 12, 2016	36.15	36.65	36.15	36.48	4,166	+0.43(+1.20%)
Apr 11, 2016	36.43	36.48	36.05	36.05	11,183	+0.04(+0.12%)

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.