Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 29, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 28, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 27, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 26, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 23, 2016	33.88	33.88	33.74	33.74	213	+0.11(+0.33%)
Sep 22, 2016	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Sep 21, 2016	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Sep 20, 2016	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Sep 19, 2016	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Sep 16, 2016	33.62	33.62	33.62	33.62	183	-0.08(-0.25%)
Sep 15, 2016	33.71	33.71	33.71	33.71	4	+0.00(+0.00%)
Sep 14, 2016	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
Sep 13, 2016	33.71	33.71	33.71	33.71	295	-0.07(-0.22%)
Sep 12, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Sep 09, 2016	33.78	33.78	33.78	33.78	3	+0.00(+0.00%)
Sep 08, 2016	33.78	33.78	33.78	33.78	18,071	+0.00(+0.00%)
Sep 07, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Sep 06, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Sep 02, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Sep 01, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 31, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 30, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 29, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 26, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 25, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 24, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 23, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 22, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 19, 2016	33.78	33.78	33.78	33.78	1	+0.00(+0.00%)
Aug 18, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 17, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 16, 2016	33.78	33.78	33.78	33.78	64	+0.00(+0.00%)
Aug 15, 2016	33.82	33.82	33.78	33.78	1,195	+0.20(+0.58%)
Aug 12, 2016	33.82	33.82	33.59	33.59	320	-0.14(-0.41%)
Aug 11, 2016	33.73	33.73	33.73	33.73	293	-0.10(-0.31%)
Aug 10, 2016	33.83	33.83	33.83	33.83	0	+0.00(+0.00%)
Aug 09, 2016	33.83	33.83	33.83	33.83	371	+0.15(+0.44%)
Aug 08, 2016	33.70	33.70	33.68	33.68	6,709	-0.08(-0.25%)
Aug 05, 2016	33.77	33.86	33.76	33.76	23,345	-0.03(-0.08%)
Aug 04, 2016	33.80	33.92	33.76	33.79	9,727	+0.08(+0.25%)
Aug 03, 2016	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
Aug 02, 2016	33.67	33.71	33.67	33.71	2,709	-0.11(-0.33%)
Aug 01, 2016	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Jul 29, 2016	33.82	33.82	33.82	33.82	10	+0.00(+0.00%)
Jul 28, 2016	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Jul 27, 2016	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Jul 26, 2016	33.82	33.82	33.82	33.82	1	+0.00(+0.00%)
Jul 25, 2016	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Jul 22, 2016	33.82	33.82	33.82	33.82	2,458	-0.50(-1.45%)
Jul 21, 2016	34.32	34.32	34.32	34.32	213	+0.12(+0.36%)
Jul 20, 2016	34.19	34.19	34.19	34.19	0	+0.00(+0.00%)
Jul 19, 2016	34.19	34.19	34.19	34.19	0	+0.00(+0.00%)
Jul 18, 2016	34.19	34.19	34.19	34.19	227	-0.01(-0.02%)
Jul 15, 2016	34.20	34.20	34.20	34.20	227	+0.03(+0.08%)
Jul 14, 2016	34.18	34.18	34.18	34.18	0	+0.00(+0.00%)
Jul 13, 2016	34.18	34.18	34.18	34.18	0	+0.00(+0.00%)
Jul 12, 2016	34.18	34.18	34.18	34.18	1	+0.19(+0.55%)
Jul 11, 2016	33.99	33.99	33.99	33.99	0	+0.00(+0.00%)
Jul 08, 2016	34.09	34.09	33.99	33.99	11,803	+0.07(+0.22%)
Jul 07, 2016	33.91	33.91	33.91	33.91	0	+0.00(+0.00%)
Jul 06, 2016	33.91	33.91	33.91	33.91	1	+0.00(+0.00%)
Jul 05, 2016	33.87	33.91	33.87	33.91	890	-0.09(-0.27%)
Jul 01, 2016	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jun 30, 2016	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jun 29, 2016	33.95	34.01	33.95	34.01	1,603	-0.06(-0.16%)
Jun 28, 2016	34.06	34.06	34.06	34.06	0	+0.00(+0.00%)
Jun 27, 2016	34.06	34.06	34.06	34.06	1	+0.00(+0.00%)
Jun 24, 2016	34.06	34.06	34.06	34.06	0	+0.00(+0.00%)
Jun 23, 2016	34.06	34.06	34.06	34.06	82	+0.00(+0.00%)
Jun 22, 2016	34.08	34.08	34.06	34.06	2,040	-0.14(-0.42%)
Jun 21, 2016	34.21	34.21	34.21	34.21	0	+0.00(+0.00%)
Jun 20, 2016	34.21	34.21	34.21	34.21	0	+0.00(+0.00%)
Jun 17, 2016	34.21	34.21	34.21	34.21	0	+0.00(+0.00%)
Jun 16, 2016	34.21	34.21	34.21	34.21	95	+0.00(+0.00%)
Jun 15, 2016	34.21	34.21	34.16	34.21	535	-0.07(-0.19%)
Jun 14, 2016	34.55	34.55	34.27	34.27	428	+0.03(+0.08%)
Jun 13, 2016	34.28	34.28	34.25	34.25	2,143	-0.06(-0.16%)
Jun 10, 2016	34.28	34.30	34.26	34.30	963	-0.07(-0.19%)
Jun 09, 2016	34.33	34.52	34.31	34.37	47,967	+0.06(+0.16%)
Jun 08, 2016	34.31	34.43	34.30	34.31	8,242	-0.02(-0.05%)
Jun 07, 2016	34.23	34.39	34.23	34.33	22,595	+0.09(+0.27%)
Jun 06, 2016	34.23	34.39	34.23	34.24	21,196	-0.01(-0.03%)
Jun 03, 2016	34.21	34.34	34.21	34.25	31,585	+0.00(+0.00%)
Jun 02, 2016	34.22	34.29	34.22	34.25	2,997	-0.02(-0.05%)
Jun 01, 2016	34.19	34.37	34.19	34.26	38,654	+0.05(+0.14%)
May 31, 2016	34.18	34.34	34.13	34.22	65,523	-0.08(-0.25%)
May 27, 2016	34.14	34.30	34.30	34.30	23,765	+0.07(+0.19%)
May 26, 2016	34.23	34.32	34.22	34.24	8,144	+0.07(+0.19%)
May 25, 2016	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
May 24, 2016	34.15	34.22	34.15	34.17	7,283	+0.04(+0.11%)
May 23, 2016	34.14	34.24	34.11	34.13	60,070	+0.25(+0.74%)
May 20, 2016	33.88	33.88	33.88	33.88	0	+0.00(+0.00%)
May 19, 2016	33.87	33.88	33.87	33.88	5,406	-0.32(-0.93%)
May 18, 2016	34.20	34.20	34.20	34.20	5	+0.00(+0.00%)
May 17, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 16, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 13, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 12, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 11, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 10, 2016	34.19	34.20	34.06	34.20	856	+0.08(+0.25%)
May 09, 2016	34.12	34.14	34.04	34.11	1,284	-0.11(-0.33%)
May 06, 2016	34.24	34.24	34.23	34.23	17,345	+0.14(+0.41%)
May 05, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
May 04, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
May 03, 2016	34.09	34.09	34.09	34.09	8	+0.00(+0.00%)
May 02, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 29, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 28, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 27, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 26, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 25, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 22, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 21, 2016	34.09	34.09	34.09	34.09	107	-0.21(-0.60%)
Apr 20, 2016	34.29	34.29	34.29	34.29	8	+0.00(+0.00%)
Apr 19, 2016	34.29	34.29	34.29	34.29	95	+0.00(+0.00%)
Apr 18, 2016	34.28	34.29	34.28	34.29	523	+0.28(+0.81%)
Apr 15, 2016	35.03	35.03	33.96	34.02	3,853	+0.24(+0.71%)
Apr 14, 2016	32.45	33.84	32.45	33.78	4,924	-0.27(-0.80%)
Apr 13, 2016	34.00	34.28	33.97	34.05	31,766	+0.09(+0.28%)
Apr 12, 2016	33.95	33.96	33.95	33.96	3,106	-0.14(-0.41%)
Apr 11, 2016	34.10	34.10	34.10	34.10	1	+0.00(+0.00%)
Apr 08, 2016	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Apr 07, 2016	34.10	34.10	34.10	34.10	11,133	+0.00(+0.00%)
Apr 06, 2016	34.10	34.10	34.10	34.10	99	+0.00(+0.00%)
Apr 05, 2016	34.11	34.11	34.10	34.10	2,730	-0.40(-1.16%)
Apr 04, 2016	34.50	34.50	34.50	34.50	1	+0.00(+0.00%)
Apr 01, 2016	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 31, 2016	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 30, 2016	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 29, 2016	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 28, 2016	34.50	34.50	34.50	34.50	2,733	-0.16(-0.46%)
Mar 24, 2016	34.66	34.66	34.66	34.66	0	+0.00(+0.00%)
Mar 23, 2016	34.66	34.66	34.66	34.66	0	+0.00(+0.00%)
Mar 22, 2016	34.66	34.66	34.66	34.66	0	+0.00(+0.00%)
Mar 11, 2016	34.66	34.66	34.66	34.66	40	-0.09(-0.27%)
Mar 04, 2016	34.75	34.75	34.75	34.75	214	+0.24(+0.70%)
Feb 25, 2016	34.51	34.51	34.51	34.51	214	+0.20(+0.57%)
Feb 17, 2016	34.31	34.31	34.31	34.31	14	+0.38(+1.13%)
Feb 16, 2016	33.93	33.93	33.93	33.93	616	-0.29(-0.85%)
Feb 09, 2016	34.20	34.22	34.22	34.22	4,174	+0.49(+1.44%)
Jan 20, 2016	33.73	33.73	33.73	33.73	214	-0.06(-0.17%)
Jan 19, 2016	33.79	33.79	33.79	33.79	204	+0.25(+0.75%)
Jan 15, 2016	33.75	33.54	33.54	33.54	856	-0.18(-0.53%)
Jan 14, 2016	33.69	33.81	33.68	33.71	3,819	-0.42(-1.23%)
Jan 13, 2016	34.13	34.21	34.13	34.13	1,286	-0.33(-0.96%)
Jan 12, 2016	34.05	34.47	34.05	34.46	537	+0.37(+1.08%)
Jan 11, 2016	34.13	34.24	34.10	34.10	4,655	-0.04(-0.11%)
Jan 08, 2016	34.18	34.21	34.13	34.13	8,444	-0.06(-0.16%)
Jan 06, 2016	34.11	34.19	34.11	34.19	21	+0.19(+0.55%)
Dec 30, 2015	34.10	34.25	34.00	34.00	1	+0.29(+0.86%)
Dec 24, 2015	33.71	33.71	33.71	33.71	29	+0.08(+0.24%)
Dec 22, 2015	33.63	33.63	33.63	33.63	107	+0.02(+0.05%)
Dec 21, 2015	34.42	34.42	33.56	33.61	4,559	-0.01(-0.02%)
Dec 17, 2015	33.65	33.62	33.62	33.62	2,038	-0.81(-2.37%)
Dec 16, 2015	32.95	34.43	32.95	34.43	396	+0.83(+2.47%)
Dec 15, 2015	33.60	33.70	33.59	33.60	5,829	-0.04(-0.11%)
Dec 10, 2015	33.65	33.70	33.61	33.64	1	+0.20(+0.59%)
Nov 17, 2015	33.45	33.45	33.45	33.45	107	-0.34(-0.99%)
Nov 12, 2015	33.78	33.78	33.78	33.78	1,394	-0.09(-0.28%)
Nov 11, 2015	33.87	33.88	33.87	33.87	10,298	-0.01(-0.03%)
Nov 10, 2015	33.88	33.88	33.88	33.88	1,716	-0.12(-0.36%)
Nov 09, 2015	34.00	34.01	33.97	34.01	7,956	-0.01(-0.03%)
Nov 04, 2015	33.98	34.01	33.98	34.01	12,365	-0.10(-0.30%)
Nov 03, 2015	34.12	34.12	34.12	34.12	700	-0.04(-0.11%)
Nov 02, 2015	34.02	34.16	34.02	34.15	4,813	-0.01(-0.03%)
Oct 30, 2015	34.15	34.16	34.15	34.16	591	-0.31(-0.89%)
Oct 28, 2015	33.95	34.47	33.95	34.47	212	+0.47(+1.37%)
Oct 27, 2015	34.07	34.18	34.01	34.01	6,264	+0.25(+0.75%)
Oct 15, 2015	33.75	33.75	33.75	33.75	118	-0.21(-0.63%)
Oct 08, 2015	33.92	33.97	33.97	33.97	1,180	-0.04(-0.11%)
Oct 07, 2015	33.93	34.01	33.93	34.01	16,367	+0.12(+0.36%)

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.