Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	41.58	42.13	41.49	41.92	707,405	+0.29(+0.69%)
Aug 30, 2017	41.58	41.70	41.18	41.63	793,932	+0.09(+0.22%)
Aug 29, 2017	41.27	41.62	41.23	41.54	1,058,789	+0.18(+0.42%)
Aug 28, 2017	41.65	41.65	41.22	41.37	1,065,402	-0.15(-0.36%)
Aug 25, 2017	41.53	41.69	41.30	41.51	1,066,704	+0.04(+0.09%)
Aug 24, 2017	42.04	42.04	41.31	41.48	1,116,938	-0.54(-1.29%)
Aug 23, 2017	42.00	42.16	41.50	42.02	769,339	-0.06(-0.15%)
Aug 22, 2017	41.94	42.37	41.84	42.09	931,563	+0.19(+0.46%)
Aug 21, 2017	41.61	42.01	41.49	41.89	756,510	+0.17(+0.40%)
Aug 18, 2017	41.67	41.76	41.35	41.73	820,241	-0.09(-0.22%)
Aug 17, 2017	41.74	42.31	41.59	41.82	791,767	+0.01(+0.02%)
Aug 16, 2017	41.58	42.00	41.40	41.81	567,677	+0.31(+0.76%)
Aug 15, 2017	41.39	41.55	41.20	41.50	477,310	+0.19(+0.47%)
Aug 14, 2017	41.36	41.53	41.20	41.30	749,434	+0.00(+0.00%)
Aug 11, 2017	40.86	41.30	40.63	41.30	491,407	+0.43(+1.06%)
Aug 10, 2017	40.03	40.91	39.89	40.87	673,104	+0.76(+1.91%)
Aug 09, 2017	40.05	40.38	39.63	40.10	749,530	-0.05(-0.11%)
Aug 08, 2017	40.32	40.33	39.83	40.15	856,817	-0.28(-0.68%)
Aug 07, 2017	40.21	40.66	40.01	40.43	602,712	+0.22(+0.55%)
Aug 04, 2017	40.01	40.21	39.54	40.21	479,236	+0.37(+0.93%)
Aug 03, 2017	40.32	40.32	39.74	39.84	750,260	-0.50(-1.23%)
Aug 02, 2017	40.43	40.68	39.86	40.33	1,087,802	-0.09(-0.21%)
Aug 01, 2017	40.58	40.62	40.30	40.42	1,192,012	+0.06(+0.14%)
Jul 31, 2017	40.06	40.52	40.05	40.36	1,303,860	+0.15(+0.37%)
Jul 28, 2017	40.10	40.55	40.02	40.22	1,036,251	-0.04(-0.09%)
Jul 27, 2017	40.65	40.88	40.13	40.25	2,033,254	-0.39(-0.95%)
Jul 26, 2017	41.77	42.23	40.55	40.64	1,373,057	-1.28(-3.07%)
Jul 25, 2017				41.92	3,459,576	+0.85(+2.08%)
Jul 24, 2017	41.13	41.54	40.80	41.07	1,048,158	-0.23(-0.56%)
Jul 21, 2017	40.66	41.48	40.63	41.30	2,167,149	+0.66(+1.63%)
Jul 20, 2017		40.73	40.58	40.64	512,177	-0.09(-0.23%)
Jul 19, 2017	40.57	40.91	40.43	40.73	645,668	+0.23(+0.57%)
Jul 18, 2017	40.40	40.69	40.25	40.50	619,800	+0.13(+0.32%)
Jul 17, 2017	40.08	40.55	39.83	40.37	558,445	+0.31(+0.78%)
Jul 14, 2017	40.20	40.47	40.02	40.06	390,284	-0.11(-0.27%)
Jul 13, 2017	40.41	40.56	39.91	40.17	759,873	-0.21(-0.52%)
Jul 12, 2017	40.38	40.87	40.15	40.38	1,015,417	+0.19(+0.48%)
Jul 11, 2017	39.29	40.21	39.08	40.19	1,230,822	+0.96(+2.46%)
Jul 10, 2017	39.65	39.70	39.08	39.23	1,127,603	-0.33(-0.84%)
Jul 07, 2017	39.47	39.83	39.24	39.56	563,067	+0.18(+0.47%)
Jul 06, 2017	39.58	39.69	39.23	39.37	791,690	-0.34(-0.86%)
Jul 05, 2017	40.08	40.45	39.70	39.71	894,146	-0.54(-1.35%)
Jul 03, 2017	40.40	40.53	39.76	40.25	673,500	-0.17(-0.41%)
Jun 30, 2017	40.65	40.85	40.35	40.42	711,049	-0.08(-0.20%)
Jun 29, 2017	41.58	41.59	40.42	40.50	830,310	-1.14(-2.73%)
Jun 28, 2017	41.17	41.98	40.98	41.64	723,481	+0.62(+1.52%)
Jun 27, 2017	41.56	41.64	40.86	41.02	644,835	-0.60(-1.43%)
Jun 26, 2017	41.87	41.98	41.36	41.61	526,213	-0.20(-0.48%)
Jun 23, 2017	41.80	41.97	41.59	41.81	2,653,494	-0.03(-0.07%)
Jun 22, 2017	42.06	42.23	41.68	41.84	339,105	-0.21(-0.50%)
Jun 21, 2017	42.14	42.38	41.82	42.05	885,100	+0.08(+0.20%)
Jun 20, 2017	42.09	42.15	41.74	41.97	487,829	+0.17(+0.40%)
Jun 19, 2017	41.26	41.90	41.26	41.81	987,363	+0.44(+1.06%)
Jun 16, 2017	41.47	41.55	40.28	41.36	1,806,695	-0.23(-0.55%)
Jun 15, 2017	41.72	41.89	41.36	41.59	523,359	-0.25(-0.59%)
Jun 14, 2017	42.03	42.34	41.72	41.84	828,041	-0.36(-0.85%)
Jun 13, 2017	41.85	42.44	41.73	42.20	646,063	+0.50(+1.21%)
Jun 12, 2017	42.37	42.48	41.48	41.70	666,341	-0.55(-1.30%)
Jun 09, 2017	42.75	42.92	42.08	42.25	940,467	-0.43(-1.01%)
Jun 08, 2017	43.04	43.05	42.66	42.68	407,472	-0.38(-0.87%)
Jun 07, 2017	42.92	43.33	42.52	43.05	752,977	+0.22(+0.51%)
Jun 06, 2017	42.81	42.87	42.16	42.83	618,973	-0.04(-0.09%)
Jun 05, 2017	43.27	43.56	42.59	42.87	712,284	-0.61(-1.41%)
Jun 02, 2017	43.65	44.04	43.14	43.48	690,893	+0.06(+0.13%)
Jun 01, 2017	42.66	43.50	42.52	43.43	806,842	+0.84(+1.96%)
May 31, 2017	42.50	42.97	42.50	42.59	958,479	+0.22(+0.52%)
May 30, 2017	41.76	42.51	41.68	42.37	824,734	+0.47(+1.12%)
May 26, 2017	41.81	42.04	41.59	41.91	473,086	+0.03(+0.07%)
May 25, 2017	41.83	42.15	41.67	41.88	611,741	+0.13(+0.31%)
May 24, 2017	41.01	41.77	40.75	41.75	1,287,914	+1.17(+2.87%)
May 23, 2017	40.85	41.05	40.53	40.58	709,632	-0.33(-0.81%)
May 22, 2017	40.84	41.07	40.65	40.92	579,435	+0.18(+0.45%)
May 19, 2017	40.77	41.15	40.43	40.73	806,545	+0.40(+1.00%)
May 18, 2017	40.43	40.58	40.13	40.33	2,713,875	-0.21(-0.52%)
May 17, 2017	40.81	41.03	40.41	40.54	1,360,201	-0.28(-0.67%)
May 16, 2017	39.68	40.85	39.56	40.81	1,967,636	+1.41(+3.59%)
May 15, 2017	38.68	39.43	38.68	39.40	655,773	+0.67(+1.73%)
May 12, 2017	38.61	38.89	38.61	38.73	569,963	+0.00(+0.00%)
May 11, 2017	38.85	39.01	38.47	38.73	1,097,071	-0.25(-0.64%)
May 10, 2017	38.25	38.98	38.23	38.98	1,108,320	+0.66(+1.72%)
May 09, 2017	38.20	38.46	37.91	38.32	779,078	+0.16(+0.41%)
May 08, 2017	38.02	38.20	37.74	38.16	805,827	+0.01(+0.02%)
May 05, 2017	37.79	38.21	37.79	38.15	648,476	+0.28(+0.75%)
May 04, 2017	37.79	38.00	37.40	37.87	1,045,191	+0.33(+0.88%)
May 03, 2017	37.79	38.03	37.47	37.54	872,258	-0.45(-1.18%)
May 02, 2017	38.25	38.57	37.55	37.99	1,132,875	-0.38(-0.98%)
May 01, 2017	38.42	38.52	37.95	38.36	1,569,261	+0.05(+0.12%)
Apr 28, 2017	39.09	39.13	38.13	38.32	1,292,316	-0.82(-2.09%)
Apr 27, 2017	38.68	39.33	38.67	39.13	1,080,184	+0.37(+0.95%)
Apr 26, 2017	38.85	38.90	38.51	38.77	981,953	-0.03(-0.08%)
Apr 25, 2017	39.14	39.23	38.63	38.80	919,360	-0.19(-0.49%)
Apr 24, 2017	38.86	39.03	38.56	38.99	608,034	+0.37(+0.97%)
Apr 21, 2017	38.90	38.90	38.41	38.61	1,132,758	-0.31(-0.80%)
Apr 20, 2017	38.66	39.05	38.40	38.93	454,853	+0.37(+0.95%)
Apr 19, 2017	38.64	38.73	38.39	38.56	576,000	-0.16(-0.42%)
Apr 18, 2017	38.62	38.78	38.37	38.72	889,690	+0.14(+0.36%)
Apr 17, 2017	38.28	38.61	38.15	38.59	556,842	+0.33(+0.86%)
Apr 13, 2017	38.54	38.69	38.26	38.26	581,996	-0.27(-0.69%)
Apr 12, 2017	39.20	39.24	38.45	38.52	785,371	-0.66(-1.68%)
Apr 11, 2017	39.09	39.19	38.46	39.18	1,281,017	+0.11(+0.28%)
Apr 10, 2017	39.24	39.30	38.54	39.07	1,353,445	-0.21(-0.54%)
Apr 07, 2017	38.50	39.53	38.15	39.28	2,865,375	-0.14(-0.35%)
Apr 06, 2017	39.40	39.66	37.11	39.42	3,235,639	+1.28(+3.35%)
Apr 05, 2017	38.50	38.83	38.10	38.14	893,381	-0.41(-1.07%)
Apr 04, 2017	38.45	38.58	37.96	38.55	1,420,166	+0.17(+0.45%)
Apr 03, 2017	38.39	38.61	38.15	38.38	1,001,028	-0.05(-0.14%)
Mar 31, 2017	38.44	38.51	38.20	38.43	1,098,575	-0.03(-0.07%)
Mar 30, 2017	39.02	39.02	38.43	38.46	701,517	-0.50(-1.29%)
Mar 29, 2017	39.18	39.25	38.85	38.96	770,502	-0.26(-0.65%)
Mar 28, 2017	39.16	39.47	38.98	39.22	987,092	-0.04(-0.09%)
Mar 27, 2017	38.86	39.31	38.58	39.25	889,463	+0.26(+0.68%)
Mar 24, 2017	39.29	39.51	38.99	38.99	1,464,652	-0.31(-0.79%)
Mar 23, 2017	38.74	39.55	38.58	39.30	1,242,778	+0.52(+1.34%)
Mar 22, 2017	39.31	39.73	38.77	38.78	1,523,102	-0.39(-1.00%)
Mar 21, 2017	38.92	39.41	38.87	39.17	1,795,627	+0.36(+0.92%)
Mar 20, 2017	38.66	38.95	38.46	38.82	1,852,995	+0.21(+0.54%)
Mar 17, 2017	38.32	38.73	38.08	38.61	1,760,858	+0.24(+0.62%)
Mar 16, 2017	38.63	38.83	38.15	38.37	1,165,821	-0.34(-0.87%)
Mar 15, 2017	38.78	39.72	38.63	38.71	2,527,915	+0.14(+0.36%)
Mar 14, 2017	37.92	38.61	37.76	38.57	1,086,315	+0.62(+1.64%)
Mar 13, 2017	37.82	38.02	37.75	37.95	1,514,523	+0.12(+0.31%)
Mar 10, 2017	37.48	38.01	37.34	37.83	1,689,912	+0.38(+1.02%)
Mar 09, 2017	37.27	37.55	37.04	37.45	1,678,710	+0.24(+0.64%)
Mar 08, 2017	37.14	37.54	36.93	37.21	2,108,393	-0.02(-0.05%)
Mar 07, 2017	36.79	37.51	36.79	37.23	1,842,994	+0.29(+0.79%)
Mar 06, 2017	36.89	37.11	36.60	36.93	1,952,851	+0.02(+0.05%)
Mar 03, 2017	36.62	36.98	36.12	36.92	1,372,539	+0.16(+0.45%)
Mar 02, 2017	36.28	36.91	36.14	36.75	896,198	+0.25(+0.68%)
Mar 01, 2017	35.73	36.59	35.70	36.50	803,743	+0.69(+1.94%)
Feb 28, 2017	36.04	36.36	35.81	35.81	715,630	-0.26(-0.73%)
Feb 27, 2017	36.28	36.28	35.71	36.07	660,462	-0.09(-0.25%)
Feb 24, 2017	36.09	36.24	35.93	36.17	410,378	+0.07(+0.20%)
Feb 23, 2017	36.50	36.50	35.88	36.09	617,477	-0.32(-0.88%)
Feb 22, 2017	36.01	36.55	36.01	36.41	876,358	+0.21(+0.58%)
Feb 21, 2017	36.15	36.67	35.91	36.20	1,417,699	+0.00(+0.00%)
Feb 17, 2017		36.20	36.20	36.20	0	-0.26(-0.70%)
Feb 16, 2017	36.16	36.70	36.15	36.46	1,132,535	+0.25(+0.68%)
Feb 15, 2017	36.09	36.32	35.82	36.21	1,518,723	-0.02(-0.05%)
Feb 14, 2017	35.94	36.31	35.86	36.23	1,202,072	+0.20(+0.56%)
Feb 13, 2017	35.86	36.28	35.48	36.03	1,234,772	+0.15(+0.41%)
Feb 10, 2017	35.64	36.16	35.27	35.88	950,937	+0.17(+0.49%)
Feb 09, 2017	35.78	36.11	35.35	35.71	1,246,401	-0.07(-0.20%)
Feb 08, 2017	35.89	36.27	35.25	35.78	1,723,919	-0.23(-0.63%)
Feb 07, 2017	35.86	36.37	35.62	36.01	1,490,846	+0.16(+0.43%)
Feb 06, 2017	35.75	35.96	35.38	35.86	1,201,385	+0.31(+0.87%)
Feb 03, 2017	35.17	36.07	35.14	35.54	1,636,353	+0.44(+1.25%)
Feb 02, 2017	34.45	35.46	34.37	35.11	2,731,995	+0.59(+1.72%)
Feb 01, 2017	34.34	34.69	33.95	34.51	2,421,011	+0.37(+1.10%)
Jan 31, 2017	33.52	34.31	33.52	34.14	1,778,730	+0.53(+1.58%)
Jan 30, 2017	33.08	33.74	33.08	33.61	999,076	+0.31(+0.93%)
Jan 27, 2017	33.26	33.39	32.72	33.30	1,191,138	+0.10(+0.30%)
Jan 26, 2017	33.25	33.69	33.12	33.20	1,111,114	-0.14(-0.42%)
Jan 25, 2017	34.04	34.36	33.13	33.34	1,301,669	-0.75(-2.19%)
Jan 24, 2017	33.33	34.24	33.26	34.08	1,319,625	+0.65(+1.96%)
Jan 23, 2017	33.62	34.02	33.15	33.43	2,238,871	-0.31(-0.92%)
Jan 20, 2017	33.59	34.14	33.43	33.74	1,470,784	+0.14(+0.41%)
Jan 19, 2017	33.44	33.64	33.03	33.60	979,471	+0.29(+0.87%)
Jan 18, 2017	33.41	33.53	33.10	33.31	1,335,654	-0.23(-0.68%)
Jan 17, 2017	33.76	33.84	33.41	33.54	2,097,953	-0.30(-0.89%)
Jan 13, 2017		33.84	33.84	33.84	0	+0.24(+0.70%)
Jan 12, 2017	33.35	33.64	32.84	33.60	1,358,756	+0.06(+0.19%)
Jan 11, 2017	33.36	33.82	32.74	33.54	2,402,873	+0.05(+0.14%)
Jan 10, 2017	35.26	35.42	32.90	33.49	4,083,949	-0.05(-0.14%)
Jan 09, 2017	33.46	33.72	32.82	33.54	1,467,169	+0.05(+0.16%)
Jan 06, 2017	33.11	33.60	32.78	33.48	1,504,827	+0.19(+0.57%)
Jan 05, 2017	33.62	34.28	33.16	33.29	1,209,581	-0.33(-0.97%)
Jan 04, 2017	34.24	34.92	33.11	33.62	1,883,984	-0.46(-1.36%)
Jan 03, 2017	34.28	35.09	33.96	34.08	2,207,716	-0.33(-0.95%)
Dec 30, 2016		34.41	34.41	34.41	0	+0.07(+0.21%)
Dec 29, 2016	33.97	34.51	33.77	34.34	724,386	+0.49(+1.45%)
Dec 28, 2016	33.86	34.24	33.64	33.84	587,657	-0.10(-0.29%)
Dec 27, 2016	33.32	34.08	33.28	33.94	904,482	+0.45(+1.33%)
Dec 23, 2016		33.50	33.50	33.50	0	+0.47(+1.43%)
Dec 22, 2016	31.82	33.29	31.64	33.03	1,582,367	+1.19(+3.74%)
Dec 21, 2016	31.49	32.02	31.33	31.84	774,347	+0.06(+0.20%)
Dec 20, 2016	31.11	31.92	31.09	31.77	1,039,524	+0.43(+1.36%)
Dec 19, 2016	32.10	32.58	31.15	31.34	2,181,648	-0.71(-2.21%)
Dec 16, 2016	31.22	32.24	31.16	32.05	4,162,472	+0.80(+2.56%)
Dec 15, 2016	31.87	32.06	31.04	31.25	1,710,625	-0.70(-2.19%)
Dec 14, 2016	33.29	33.64	31.79	31.95	4,275,014	-1.30(-3.91%)
Dec 13, 2016	33.61	33.72	32.43	33.25	1,995,976	-0.14(-0.41%)
Dec 12, 2016	33.07	33.83	33.01	33.39	1,384,208	+0.32(+0.96%)
Dec 09, 2016	32.56	33.19	32.36	33.07	2,192,437	+0.41(+1.25%)
Dec 08, 2016	31.74	32.73	31.46	32.66	2,863,358	+1.07(+3.40%)
Dec 07, 2016	30.97	31.80	30.91	31.59	4,190,482	+0.85(+2.75%)
Dec 06, 2016	30.41	30.78	30.19	30.74	1,785,252	+0.15(+0.51%)
Dec 05, 2016	29.88	30.69	29.77	30.59	2,205,265	+0.60(+2.00%)
Dec 02, 2016	29.24	30.19	29.10	29.99	1,334,466	+0.44(+1.48%)
Dec 01, 2016	30.04	30.24	29.26	29.55	3,206,515	-0.88(-2.90%)
Nov 30, 2016	30.24	31.18	30.00	30.44	3,041,490	+0.26(+0.87%)
Nov 29, 2016	30.04	30.33	29.74	30.17	2,353,487	+0.41(+1.37%)
Nov 28, 2016	29.34	30.45	29.24	29.76	2,121,441	+0.14(+0.46%)
Nov 25, 2016	29.78	29.80	29.34	29.63	910,613	-0.39(-1.30%)
Nov 23, 2016		30.02	30.02	30.02	0	+0.29(+0.98%)
Nov 22, 2016	28.65	30.14	27.66	29.73	6,162,171	+0.87(+3.02%)
Nov 21, 2016	29.33	29.54	28.45	28.85	5,540,377	-0.85(-2.88%)
Nov 18, 2016	29.22	30.09	28.90	29.71	4,678,838	+0.15(+0.52%)
Nov 17, 2016	28.54	30.06	27.85	29.55	5,777,495	+0.74(+2.56%)
Nov 16, 2016	27.97	29.13	27.83	28.82	4,776,664	+1.15(+4.17%)
Nov 15, 2016	26.94	27.91	26.93	27.66	4,034,085	+0.22(+0.80%)
Nov 14, 2016	26.67	27.66	26.14	27.44	4,930,218	+0.27(+1.00%)
Nov 11, 2016	27.09	27.35	26.23	27.17	6,622,333	-0.40(-1.45%)
Nov 10, 2016	29.13	29.41	27.11	27.57	38,521,976	-1.37(-4.74%)
Nov 09, 2016	31.82	31.82	28.92	28.94	718,409	-1.96(-6.35%)
Nov 08, 2016	30.23	30.91	29.61	30.91	235,485	+0.89(+2.97%)
Nov 07, 2016	30.45	30.46	29.77	30.02	31,877	-0.44(-1.43%)
Nov 04, 2016	30.00	30.91	29.99	30.45	37,156	-0.45(-1.47%)
Nov 03, 2016	30.91	30.91	30.91	30.91	1,177	+0.00(+0.00%)

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.