Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	34.42	34.42	33.82	33.96	64,865	-0.15(-0.43%)
Nov 29, 2016	34.00	34.31	34.00	34.10	31,279	+0.01(+0.03%)
Nov 28, 2016	34.56	34.56	34.08	34.10	13,202	-0.59(-1.69%)
Nov 25, 2016	34.48	34.68	34.46	34.68	14,814	+0.20(+0.57%)
Nov 23, 2016		34.49	34.49	34.49	0	+0.25(+0.74%)
Nov 22, 2016	34.08	34.23	33.94	34.23	21,622	+0.28(+0.83%)
Nov 21, 2016	34.08	34.08	33.80	33.95	50,173	+0.05(+0.15%)
Nov 18, 2016	33.82	33.90	33.67	33.90	33,064	+0.15(+0.44%)
Nov 17, 2016	33.62	33.86	33.60	33.75	41,301	+0.32(+0.94%)
Nov 16, 2016	33.38	33.52	33.35	33.43	8,692	+0.01(+0.04%)
Nov 15, 2016	33.26	33.54	33.16	33.42	25,650	+0.14(+0.41%)
Nov 14, 2016	33.45	33.45	33.03	33.28	40,029	+0.39(+1.20%)
Nov 11, 2016	32.09	32.97	32.09	32.89	47,962	+0.84(+2.62%)
Nov 10, 2016	32.00	32.34	31.82	32.05	46,585	+0.38(+1.20%)
Nov 09, 2016	30.52	31.68	30.52	31.67	19,318	+1.08(+3.52%)
Nov 08, 2016	30.24	30.63	30.24	30.59	3,149	+0.13(+0.42%)
Nov 07, 2016	30.27	30.48	30.22	30.46	32,118	+0.77(+2.60%)
Nov 04, 2016	29.58	29.98	29.57	29.69	26,829	+0.31(+1.07%)
Nov 03, 2016	29.65	29.65	29.38	29.38	24,244	-0.26(-0.89%)
Nov 02, 2016	30.12	30.12	29.64	29.64	27,657	-0.52(-1.72%)
Nov 01, 2016	30.54	30.54	29.93	30.16	40,723	-0.36(-1.19%)
Oct 31, 2016	30.35	30.52	30.32	30.52	8,842	+0.14(+0.45%)
Oct 28, 2016	30.50	30.68	30.33	30.39	11,183	-0.04(-0.13%)
Oct 27, 2016	30.82	30.82	30.43	30.43	14,275	-0.54(-1.74%)
Oct 26, 2016	31.30	31.31	30.90	30.96	70,229	-0.45(-1.43%)
Oct 25, 2016	31.71	31.86	31.38	31.41	50,825	-0.37(-1.17%)
Oct 24, 2016	31.84	31.89	31.71	31.79	9,426	+0.24(+0.78%)
Oct 21, 2016	31.46	31.55	31.36	31.54	4,084	-0.06(-0.18%)
Oct 20, 2016	31.63	31.67	31.50	31.60	6,960	-0.12(-0.38%)
Oct 19, 2016	31.54	31.82	31.45	31.72	23,637	+0.09(+0.28%)
Oct 18, 2016	31.68	31.76	31.59	31.63	8,563	+0.16(+0.50%)
Oct 17, 2016	31.54	31.54	31.42	31.47	8,172	-0.07(-0.23%)
Oct 14, 2016	31.92	31.95	31.54	31.54	35,376	-0.22(-0.70%)
Oct 13, 2016	31.65	31.87	31.52	31.77	21,573	-0.28(-0.88%)
Oct 12, 2016	32.11	32.22	32.01	32.05	27,428	-0.11(-0.33%)
Oct 11, 2016	32.80	32.80	32.01	32.16	17,099	-0.77(-2.33%)
Oct 10, 2016	32.97	33.02	32.93	32.93	3,656	+0.33(+1.01%)
Oct 07, 2016	32.75	32.75	32.44	32.60	10,368	-0.18(-0.54%)
Oct 06, 2016	32.63	32.79	32.51	32.77	12,187	-0.04(-0.12%)
Oct 05, 2016	32.93	32.95	32.75	32.81	93,901	+0.05(+0.15%)
Oct 04, 2016	33.07	33.07	32.65	32.76	16,512	-0.12(-0.36%)
Oct 03, 2016	32.86	32.93	32.71	32.88	101,316	-0.21(-0.62%)
Sep 30, 2016	32.96	33.21	32.75	33.09	36,454	+0.32(+0.99%)
Sep 29, 2016	33.09	33.09	32.73	32.76	15,626	-0.50(-1.50%)
Sep 28, 2016	33.18	33.26	32.93	33.26	15,698	+0.17(+0.50%)
Sep 27, 2016	33.05	33.11	32.97	33.10	5,174	+0.15(+0.45%)
Sep 26, 2016	33.06	33.13	32.95	32.95	4,718	-0.28(-0.85%)
Sep 23, 2016	33.35	33.35	33.22	33.23	7,257	-0.21(-0.61%)
Sep 22, 2016	33.13	33.44	33.13	33.44	9,109	+0.49(+1.48%)
Sep 21, 2016	32.73	32.95	32.49	32.95	36,626	+0.41(+1.27%)
Sep 20, 2016	32.76	32.76	32.47	32.54	8,540	+0.02(+0.06%)
Sep 19, 2016	33.05	33.05	32.49	32.52	14,051	+0.11(+0.33%)
Sep 16, 2016	32.27	32.41	32.19	32.41	2,929	+0.10(+0.30%)
Sep 15, 2016	32.06	32.31	31.90	32.31	9,286	+0.37(+1.16%)
Sep 14, 2016	32.01	32.10	31.94	31.94	9,982	+0.05(+0.15%)
Sep 13, 2016	32.38	32.38	31.79	31.89	7,852	-0.49(-1.51%)
Sep 12, 2016	32.09	32.40	32.05	32.38	9,923	+0.24(+0.76%)
Sep 09, 2016	32.81	32.81	32.10	32.14	15,023	-0.96(-2.90%)
Sep 08, 2016	33.05	33.09	33.04	33.09	6,067	-0.09(-0.27%)
Sep 07, 2016	32.93	33.18	32.93	33.18	9,238	+0.23(+0.71%)
Sep 06, 2016	33.04	33.04	32.89	32.95	4,696	-0.02(-0.06%)
Sep 02, 2016	32.77	32.97	32.97	32.97	10,634	+0.33(+1.02%)
Sep 01, 2016	32.72	32.72	32.37	32.63	5,678	-0.02(-0.06%)
Aug 31, 2016	32.87	32.87	32.44	32.65	15,914	-0.14(-0.42%)
Aug 30, 2016	32.74	32.79	32.68	32.79	10,931	+0.09(+0.27%)
Aug 29, 2016	32.58	32.76	32.58	32.70	6,471	+0.13(+0.39%)
Aug 26, 2016	32.72	32.85	32.37	32.58	9,751	-0.10(-0.30%)
Aug 25, 2016	32.55	32.74	32.55	32.67	11,100	+0.05(+0.15%)
Aug 24, 2016	32.96	32.96	32.62	32.62	9,608	-0.23(-0.68%)
Aug 23, 2016	32.69	32.91	32.69	32.85	23,319	+0.23(+0.72%)
Aug 22, 2016	32.41	32.64	32.39	32.61	29,436	+0.12(+0.38%)
Aug 19, 2016	32.40	32.54	32.40	32.49	61,818	+0.02(+0.06%)
Aug 18, 2016	32.35	32.50	32.28	32.47	7,014	+0.23(+0.71%)
Aug 17, 2016	32.31	32.31	32.15	32.24	9,393	-0.17(-0.51%)
Aug 16, 2016	32.70	32.70	32.41	32.41	14,722	-0.36(-1.10%)
Aug 15, 2016	32.55	32.84	32.55	32.77	21,728	+0.23(+0.72%)
Aug 12, 2016	32.46	32.58	32.46	32.54	2,904	+0.04(+0.11%)
Aug 11, 2016	32.60	32.60	32.39	32.50	8,241	+0.13(+0.40%)
Aug 10, 2016	32.43	32.50	32.34	32.37	7,389	-0.24(-0.72%)
Aug 09, 2016	32.49	32.63	32.49	32.61	15,677	+0.10(+0.32%)
Aug 08, 2016	32.60	32.64	32.50	32.50	10,651	-0.23(-0.71%)
Aug 05, 2016	32.55	32.81	32.54	32.73	13,962	+0.40(+1.23%)
Aug 04, 2016	32.39	32.44	32.25	32.33	48,579	+0.16(+0.51%)
Aug 03, 2016	31.99	32.20	31.99	32.17	4,695	+0.03(+0.08%)
Aug 02, 2016	32.57	32.57	32.02	32.15	16,322	-0.41(-1.26%)
Aug 01, 2016	32.52	32.66	32.48	32.56	37,982	+0.03(+0.09%)
Jul 29, 2016	32.42	32.62	32.35	32.53	10,180	-0.01(-0.02%)
Jul 28, 2016	32.49	32.53	32.43	32.53	2,584	+0.07(+0.20%)
Jul 27, 2016	32.49	32.49	32.30	32.47	5,612	+0.08(+0.24%)
Jul 26, 2016	32.29	32.39	32.16	32.39	14,715	+0.13(+0.39%)
Jul 25, 2016	32.34	32.37	32.21	32.26	16,001	-0.10(-0.30%)
Jul 22, 2016	32.02	32.38	32.02	32.36	3,351	+0.41(+1.29%)
Jul 21, 2016	32.25	32.25	31.91	31.95	20,245	-0.27(-0.85%)
Jul 20, 2016	32.09	32.27	32.03	32.22	8,762	+0.19(+0.60%)
Jul 19, 2016	32.18	32.20	31.97	32.03	9,906	-0.08(-0.26%)
Jul 18, 2016	31.95	32.26	31.95	32.12	6,127	+0.07(+0.21%)
Jul 15, 2016	32.55	32.55	31.98	32.05	7,014	+0.07(+0.23%)
Jul 14, 2016	32.01	32.14	31.95	31.97	6,282	+0.08(+0.26%)
Jul 13, 2016	32.04	32.14	31.89	31.89	20,111	-0.17(-0.52%)
Jul 12, 2016	31.96	32.14	31.85	32.06	76,249	+0.27(+0.86%)
Jul 11, 2016	31.71	31.82	31.71	31.78	81,028	+0.35(+1.12%)
Jul 08, 2016	31.13	31.43	30.71	31.43	11,934	+0.72(+2.36%)
Jul 07, 2016	30.82	30.83	30.59	30.71	13,386	+0.31(+1.03%)
Jul 05, 2016	30.44	30.51	30.29	30.39	13,236	-0.33(-1.08%)
Jul 01, 2016	30.64	30.73	30.73	30.73	6,646	+0.12(+0.38%)
Jun 30, 2016	30.21	30.61	30.09	30.61	30,696	+0.57(+1.89%)
Jun 29, 2016	29.74	30.07	29.74	30.04	40,243	+0.64(+2.16%)
Jun 28, 2016	29.35	29.45	29.31	29.41	9,573	+0.45(+1.55%)
Jun 27, 2016	29.49	29.49	28.79	28.96	19,367	-0.78(-2.63%)
Jun 24, 2016	29.82	30.15	29.68	29.74	30,448	-1.12(-3.64%)
Jun 23, 2016	30.62	30.91	30.62	30.86	79,691	+0.49(+1.61%)
Jun 22, 2016	30.46	30.67	30.35	30.38	51,331	-0.17(-0.54%)
Jun 21, 2016	30.61	30.66	30.40	30.54	8,834	-0.05(-0.16%)
Jun 20, 2016	30.76	30.85	30.59	30.59	7,537	+0.36(+1.20%)
Jun 17, 2016	30.35	30.38	30.18	30.23	4,325	-0.16(-0.52%)
Jun 16, 2016	30.02	30.38	30.02	30.38	9,519	+0.08(+0.26%)
Jun 15, 2016	30.39	30.55	30.31	30.31	9,149	+0.01(+0.03%)
Jun 14, 2016	30.36	30.41	30.17	30.30	4,638	-0.06(-0.19%)
Jun 13, 2016	30.70	30.73	30.36	30.36	7,151	-0.32(-1.05%)
Jun 10, 2016	30.89	30.90	30.66	30.68	4,094	-0.43(-1.38%)
Jun 09, 2016	31.04	31.17	31.04	31.11	5,599	-0.18(-0.58%)
Jun 08, 2016	31.03	31.29	31.03	31.29	4,300	+0.36(+1.16%)
Jun 07, 2016	30.90	31.04	30.90	30.93	2,163	+0.11(+0.35%)
Jun 06, 2016	30.60	30.88	30.60	30.82	10,103	+0.24(+0.80%)
Jun 03, 2016	30.61	30.65	30.44	30.58	5,058	-0.20(-0.64%)
Jun 02, 2016	30.58	30.78	30.55	30.78	2,173	+0.16(+0.51%)
Jun 01, 2016	30.31	30.64	30.27	30.62	6,465	+0.18(+0.58%)
May 31, 2016	30.51	30.51	30.30	30.44	14,508	+0.10(+0.32%)
May 27, 2016	30.14	30.35	30.35	30.35	5,010	+0.27(+0.91%)
May 26, 2016	30.03	30.10	29.97	30.07	5,544	+0.04(+0.13%)
May 25, 2016	29.99	30.09	29.99	30.03	67,023	+0.04(+0.13%)
May 24, 2016	29.37	30.06	29.37	29.99	124,350	+0.69(+2.37%)
May 23, 2016	29.37	29.44	29.28	29.30	6,424	+0.05(+0.17%)
May 20, 2016	29.00	29.26	29.00	29.25	14,819	+0.37(+1.29%)
May 19, 2016	29.04	29.10	28.66	28.88	27,341	-0.25(-0.87%)
May 18, 2016	28.84	29.34	28.84	29.13	216,338	+0.24(+0.85%)
May 17, 2016	29.50	29.50	28.81	28.89	76,415	-0.66(-2.25%)
May 16, 2016	29.43	29.63	29.43	29.55	10,218	+0.32(+1.10%)
May 13, 2016	29.36	29.49	29.23	29.23	8,445	-0.12(-0.40%)
May 12, 2016	29.54	29.62	29.22	29.35	5,865	-0.14(-0.46%)
May 11, 2016	29.80	29.80	29.48	29.49	6,339	-0.34(-1.15%)
May 10, 2016	29.82	29.84	29.62	29.83	6,431	+0.16(+0.53%)
May 09, 2016	29.56	29.74	29.46	29.67	8,902	+0.23(+0.80%)
May 06, 2016	29.37	29.44	29.14	29.44	33,703	+0.05(+0.17%)
May 05, 2016	29.60	29.60	29.30	29.39	10,690	+0.05(+0.17%)
May 04, 2016	29.32	29.46	29.29	29.34	14,023	-0.17(-0.56%)
May 03, 2016	29.83	29.83	29.47	29.50	6,663	-0.48(-1.60%)
May 02, 2016	29.70	30.03	29.70	29.98	13,728	+0.35(+1.19%)
Apr 29, 2016	29.80	29.81	29.50	29.63	13,044	-0.33(-1.09%)
Apr 28, 2016	30.21	30.25	29.96	29.96	6,180	-0.31(-1.02%)
Apr 27, 2016	30.26	30.33	30.14	30.27	10,361	+0.07(+0.23%)
Apr 26, 2016	30.04	30.20	29.92	30.20	10,460	+0.29(+0.98%)
Apr 25, 2016	30.01	30.01	29.87	29.91	7,799	-0.21(-0.68%)
Apr 22, 2016	29.94	30.14	29.87	30.11	7,781	+0.32(+1.08%)
Apr 21, 2016	29.95	29.99	29.72	29.79	4,232	-0.16(-0.52%)
Apr 20, 2016	30.04	30.09	29.83	29.94	22,545	+0.06(+0.20%)
Apr 19, 2016	30.10	30.10	29.89	29.89	7,535	-0.01(-0.03%)
Apr 18, 2016	29.67	29.93	29.59	29.90	5,869	+0.24(+0.82%)
Apr 15, 2016	29.52	29.71	29.52	29.65	5,294	+0.05(+0.17%)
Apr 14, 2016	29.61	29.68	29.50	29.60	14,916	+0.03(+0.10%)
Apr 13, 2016	29.26	29.59	29.26	29.57	5,620	+0.57(+1.96%)
Apr 12, 2016	28.71	29.07	28.71	29.01	15,286	+0.19(+0.64%)
Apr 11, 2016	29.07	29.21	28.82	28.82	12,412	-0.08(-0.27%)

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.