Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2016		32.82	32.82	32.82	0	+0.26(+0.80%)
Jul 21, 2016	32.68	32.83	32.53	32.56	1,197,888	-0.20(-0.61%)
Jul 20, 2016	32.45	32.95	32.38	32.76	1,871,461	+0.33(+1.02%)
Jul 19, 2016	32.03	32.45	31.97	32.43	1,479,521	+0.25(+0.78%)
Jul 18, 2016	32.32	32.54	32.06	32.18	2,094,528	-0.23(-0.71%)
Jul 15, 2016	32.69	32.80	32.32	32.41	2,508,669	-0.23(-0.70%)
Jul 14, 2016	33.53	33.60	32.60	32.64	3,106,139	-0.54(-1.63%)
Jul 13, 2016	33.12	33.27	32.84	33.18	1,192,597	+0.18(+0.55%)
Jul 12, 2016	33.14	33.21	32.88	33.00	1,296,642	+0.14(+0.43%)
Jul 11, 2016	32.08	33.01	32.08	32.86	1,620,819	-0.15(-0.45%)
Jul 08, 2016		32.62	32.62	33.01	1,925,116	+0.39(+1.20%)
Jul 07, 2016	32.54	32.85	32.42	32.62	1,747,442	+0.03(+0.09%)
Jul 06, 2016				32.59	2,005,114	+0.38(+1.18%)
Jul 05, 2016	32.84	32.84	32.12	32.21	2,393,605	-0.90(-2.72%)
Jul 01, 2016		33.11	33.11	33.11	0	-0.20(-0.60%)
Jun 30, 2016	32.25	33.32	32.20	33.31	2,488,381	+1.09(+3.38%)
Jun 29, 2016	31.94	32.33	31.86	32.22	1,789,797	+0.48(+1.51%)
Jun 28, 2016	31.07	31.81	31.00	31.74	2,242,845	+1.07(+3.49%)
Jun 27, 2016	30.90	30.90	30.33	30.67	2,800,091	-0.58(-1.86%)
Jun 24, 2016		32.27	31.12	31.25	5,149,764	-2.03(-6.10%)
Jun 23, 2016	33.16	33.33	33.07	33.28	1,080,943	+0.51(+1.56%)
Jun 22, 2016	32.58	33.11	32.48	32.77	1,385,362	+0.19(+0.58%)
Jun 21, 2016	32.46	32.69	32.29	32.58	2,488,692	+0.15(+0.46%)
Jun 20, 2016	32.62	33.03	32.41	32.43	2,001,224	+0.14(+0.43%)
Jun 17, 2016	32.43	32.70	32.17	32.29	3,861,141	-0.06(-0.19%)
Jun 16, 2016	32.11	32.40	31.93	32.35	2,045,553	+0.06(+0.19%)
Jun 15, 2016	32.65	32.77	32.25	32.29	1,712,152	-0.32(-0.98%)
Jun 14, 2016	32.75	32.82	32.52	32.61	2,578,901	-0.17(-0.52%)
Jun 13, 2016	33.02	33.57	32.74	32.78	3,535,459	-0.92(-2.73%)
Jun 10, 2016	33.36	33.74	33.26	33.70	3,303,184	+0.12(+0.36%)
Jun 09, 2016	33.04	33.62	33.02	33.58	4,061,504	+0.43(+1.30%)
Jun 08, 2016	33.29	33.39	33.00	33.15	2,520,071	-0.24(-0.72%)
Jun 07, 2016	33.75	33.75	33.38	33.39	2,811,468	-0.35(-1.04%)
Jun 06, 2016	33.67	33.87	33.51	33.74	1,893,496	+0.15(+0.45%)
Jun 03, 2016	33.69	33.89	33.47	33.59	2,528,553	-0.35(-1.03%)
Jun 02, 2016	34.06	34.37	33.88	33.94	2,957,412	-0.29(-0.85%)
Jun 01, 2016	34.19	34.38	34.00	34.23	2,500,866	-0.12(-0.35%)
May 31, 2016	34.55	34.70	34.17	34.35	3,626,245	-0.13(-0.38%)
May 27, 2016		34.48	34.48	34.48	0	+0.26(+0.76%)
May 26, 2016	34.45	34.45	34.11	34.22	2,480,890	-0.23(-0.67%)
May 25, 2016	34.73	34.99	34.37	34.45	2,398,146	-0.14(-0.40%)
May 24, 2016	34.29	34.71	34.29	34.59	5,372,075	+0.39(+1.14%)
May 23, 2016	34.38	34.45	34.19	34.20	2,249,035	-0.25(-0.73%)
May 20, 2016	34.19	34.46	34.17	34.45	3,622,648	+0.39(+1.15%)
May 19, 2016	34.03	34.27	33.84	34.06	2,371,956	-0.21(-0.61%)
May 18, 2016	33.79	34.28	33.73	34.27	3,155,570	+0.37(+1.09%)
May 17, 2016	34.08	34.35	33.79	33.90	3,052,569	-0.19(-0.56%)
May 16, 2016	34.09	34.25	33.86	34.09	2,089,995	-0.08(-0.23%)
May 13, 2016	33.86	34.47	33.64	34.17	3,084,484	+0.46(+1.36%)
May 12, 2016	33.72	33.89	33.51	33.71	1,960,032	+0.02(+0.06%)
May 11, 2016	33.91	34.18	33.69	33.69	2,295,248	-0.33(-0.97%)
May 10, 2016	33.52	34.03	33.43	34.02	2,161,403	+0.67(+2.01%)
May 09, 2016	33.08	33.66	33.01	33.35	2,426,206	+0.24(+0.72%)
May 06, 2016	32.98	33.15	32.78	33.11	2,779,391	-0.01(-0.03%)
May 05, 2016	32.95	33.13	32.51	33.12	5,016,024	+0.72(+2.22%)
May 04, 2016	32.24	32.77	32.13	32.40	5,817,116	-0.10(-0.31%)
May 03, 2016	32.05	32.51	31.92	32.50	6,938,649	+0.25(+0.78%)
May 02, 2016	32.89	33.03	31.99	32.25	6,430,282	-0.48(-1.47%)
Apr 29, 2016	32.60	33.04	32.01	32.73	4,395,955	-0.01(-0.03%)
Apr 28, 2016	33.25	34.00	32.62	32.74	9,685,175	-3.12(-8.70%)
Apr 27, 2016	35.99	36.05	35.52	35.86	2,956,631	-0.06(-0.17%)
Apr 26, 2016	35.78	36.08	35.68	35.92	1,730,555	+0.16(+0.45%)
Apr 25, 2016	35.76	35.86	35.44	35.76	1,422,766	-0.13(-0.36%)
Apr 22, 2016	35.63	35.95	35.43	35.89	1,609,752	+0.32(+0.90%)
Apr 21, 2016	36.57	36.57	35.42	35.57	2,277,362	-1.18(-3.21%)
Apr 20, 2016	36.76	36.89	36.40	36.75	1,241,406	+0.07(+0.19%)
Apr 19, 2016	36.72	37.13	36.51	36.68	2,460,598	+0.14(+0.38%)
Apr 18, 2016	36.31	36.54	35.94	36.54	1,634,183	+0.17(+0.47%)
Apr 15, 2016	36.49	36.49	36.31	36.37	1,752,168	-0.04(-0.11%)
Apr 14, 2016	36.35	36.65	36.19	36.41	1,328,268	-0.05(-0.14%)
Apr 13, 2016	36.56	36.72	36.15	36.46	1,575,669	+0.13(+0.36%)
Apr 12, 2016	35.96	36.38	35.79	36.33	1,501,179	+0.47(+1.31%)
Apr 11, 2016	35.92	36.18	35.70	35.86	1,765,063	+0.14(+0.39%)
Apr 08, 2016	35.59	35.88	35.52	35.72	1,350,686	+0.29(+0.82%)
Apr 07, 2016	35.74	35.74	35.20	35.43	2,409,211	-0.48(-1.34%)
Apr 06, 2016	36.08	36.19	35.68	35.91	1,679,607	-0.17(-0.47%)
Apr 05, 2016	36.60	36.67	36.04	36.08	1,464,667	-0.71(-1.93%)
Apr 04, 2016	37.20	37.22	36.73	36.79	1,217,083	-0.37(-1.00%)
Apr 01, 2016	36.78	37.23	36.59	37.16	1,804,295	+0.36(+0.98%)
Mar 31, 2016	36.79	36.87	36.52	36.80	2,563,233	-0.09(-0.24%)
Mar 30, 2016	37.00	37.22	36.73	36.89	1,606,083	+0.02(+0.05%)
Mar 29, 2016	36.87	36.99	36.56	36.87	1,418,085	-0.03(-0.08%)
Mar 28, 2016	36.65	36.94	36.59	36.90	1,018,300	+0.29(+0.79%)
Mar 24, 2016		36.61	36.61	36.61	0	-0.44(-1.19%)
Mar 23, 2016	36.93	37.13	36.76	37.05	1,681,153	+0.14(+0.38%)
Mar 22, 2016	36.80	37.14	36.66	36.91	1,360,293	+0.08(+0.22%)
Mar 21, 2016	36.77	37.04	36.71	36.83	1,424,810	+0.06(+0.16%)
Mar 18, 2016	36.08	36.80	36.01	36.77	3,041,264	+0.47(+1.29%)
Mar 17, 2016	35.77	36.40	35.67	36.30	2,715,993	+0.58(+1.62%)
Mar 16, 2016	35.75	35.94	35.63	35.72	1,373,220	-0.17(-0.47%)
Mar 15, 2016	35.30	35.93	35.25	35.89	1,495,356	+0.33(+0.93%)
Mar 14, 2016	35.63	35.65	35.31	35.56	1,516,909	-0.24(-0.67%)
Mar 11, 2016	35.31	35.80	35.21	35.80	1,717,662	+0.67(+1.91%)
Mar 10, 2016	35.24	35.48	34.60	35.13	1,732,014	-0.10(-0.28%)
Mar 09, 2016	35.40	35.49	35.09	35.23	1,637,750	-0.03(-0.09%)
Mar 08, 2016	35.11	35.71	35.03	35.26	2,150,757	-0.12(-0.34%)
Mar 07, 2016	35.14	35.58	35.05	35.38	2,406,207	+0.06(+0.17%)
Mar 04, 2016	35.65	35.65	35.00	35.32	3,389,807	-0.53(-1.48%)
Mar 03, 2016	35.81	35.98	35.62	35.85	2,195,426	-0.07(-0.19%)
Mar 02, 2016	35.49	36.06	35.35	35.92	2,604,317	+0.36(+1.01%)
Mar 01, 2016	34.61	35.56	34.58	35.56	2,674,522	+1.18(+3.43%)
Feb 29, 2016	34.55	34.71	34.24	34.38	2,123,240	-0.26(-0.75%)
Feb 26, 2016	34.80	34.95	34.42	34.64	2,313,955	-0.01(-0.03%)
Feb 25, 2016	34.51	34.68	34.32	34.65	1,593,795	+0.28(+0.81%)
Feb 24, 2016	34.10	34.42	33.98	34.37	2,124,800	+0.06(+0.17%)
Feb 23, 2016	34.21	34.44	33.93	34.31	1,743,462	+0.03(+0.09%)
Feb 22, 2016	34.50	34.71	34.07	34.28	1,875,138	+0.00(+0.00%)
Feb 19, 2016	34.05	34.36	33.91	34.28	2,258,881	+0.20(+0.59%)
Feb 18, 2016	34.27	34.36	33.95	34.08	2,730,610	-0.14(-0.41%)
Feb 17, 2016	34.79	34.94	34.11	34.22	3,977,294	-0.43(-1.24%)
Feb 16, 2016	35.09	35.09	34.52	34.65	2,112,431	+0.07(+0.20%)
Feb 12, 2016		34.58	34.58	34.58	0	+1.38(+4.16%)
Feb 11, 2016	33.08	33.49	33.06	33.20	2,696,270	-0.53(-1.57%)
Feb 10, 2016	34.40	34.65	33.72	33.73	2,980,993	-1.03(-2.96%)
Feb 09, 2016	34.54	35.17	34.51	34.76	2,012,679	+0.04(+0.12%)
Feb 08, 2016	34.43	34.83	34.26	34.72	2,475,174	-0.12(-0.34%)
Feb 05, 2016	34.47	35.09	34.47	34.84	2,129,554	+0.21(+0.61%)
Feb 04, 2016	33.97	35.07	33.95	34.63	3,641,729	-0.99(-2.78%)
Feb 03, 2016	35.95	36.01	35.05	35.62	2,429,488	-0.08(-0.22%)
Feb 02, 2016	36.00	36.06	35.58	35.70	2,438,144	-0.65(-1.79%)
Feb 01, 2016	36.02	36.53	35.88	36.35	1,801,050	+0.09(+0.25%)
Jan 29, 2016	35.44	36.29	35.32	36.26	2,518,732	+1.07(+3.04%)
Jan 28, 2016	34.86	35.34	34.86	35.19	1,952,548	+0.57(+1.65%)
Jan 27, 2016	34.74	35.31	34.44	34.62	1,902,060	-0.30(-0.86%)
Jan 26, 2016	34.74	35.13	34.71	34.92	2,262,409	+0.18(+0.52%)
Jan 25, 2016	35.21	35.27	34.71	34.74	2,581,150	-0.57(-1.61%)
Jan 22, 2016	35.48	35.55	35.08	35.31	2,366,274	+0.32(+0.91%)
Jan 21, 2016	34.88	35.44	34.77	34.99	2,990,234	+0.11(+0.32%)
Jan 20, 2016	34.90	35.15	34.12	34.88	2,199,265	-0.50(-1.41%)
Jan 19, 2016	35.82	35.89	35.16	35.38	2,362,769	-0.12(-0.34%)
Jan 15, 2016		35.50	35.50	35.50	0	+0.04(+0.11%)
Jan 14, 2016	35.07	35.89	34.95	35.46	3,261,833	+0.43(+1.23%)
Jan 13, 2016	36.12	36.22	34.91	35.03	3,280,982	-0.90(-2.50%)
Jan 12, 2016	36.22	36.27	35.48	35.93	4,376,057	-0.16(-0.44%)
Jan 11, 2016	36.37	36.58	35.54	36.09	4,870,244	-0.36(-0.99%)
Jan 08, 2016	37.37	37.37	36.42	36.45	2,335,007	-0.72(-1.94%)
Jan 07, 2016	37.32	37.87	37.12	37.17	2,791,510	-0.79(-2.08%)
Jan 06, 2016	37.80	38.05	37.69	37.96	1,542,467	-0.33(-0.86%)
Jan 05, 2016	38.22	38.51	38.19	38.29	2,223,793	+0.08(+0.21%)
Jan 04, 2016	38.67	38.70	37.91	38.21	2,922,717	-0.97(-2.48%)
Dec 31, 2015		39.18	39.18	39.18	0	-0.64(-1.61%)
Dec 30, 2015	40.40	40.48	39.82	39.82	2,278,521	-0.59(-1.46%)
Dec 29, 2015	40.06	40.45	39.98	40.41	1,277,876	+0.55(+1.38%)
Dec 28, 2015	39.70	39.92	39.40	39.86	1,867,946	+0.02(+0.05%)
Dec 24, 2015		39.84	39.84	39.84	0	+0.38(+0.96%)
Dec 23, 2015	39.26	39.54	38.96	39.46	2,419,024	+0.36(+0.92%)
Dec 22, 2015	38.10	39.20	38.02	39.10	2,206,555	+1.20(+3.17%)
Dec 21, 2015	37.85	38.01	37.47	37.90	1,479,736	+0.24(+0.64%)
Dec 18, 2015	38.28	38.33	37.57	37.66	4,997,590	-0.73(-1.90%)
Dec 17, 2015	38.51	38.78	38.19	38.39	1,894,006	-0.06(-0.16%)
Dec 16, 2015	38.48	38.70	37.69	38.45	2,044,280	+0.18(+0.47%)
Dec 15, 2015	38.05	38.52	37.94	38.27	1,948,094	+0.58(+1.54%)
Dec 14, 2015	37.58	38.04	37.42	37.69	2,590,154	+0.27(+0.72%)
Dec 11, 2015	37.55	37.89	37.36	37.42	2,220,066	-0.77(-2.02%)
Dec 10, 2015	38.51	38.51	38.03	38.19	1,718,994	-0.26(-0.68%)
Dec 09, 2015	38.73	39.21	38.40	38.45	1,529,965	-0.51(-1.31%)
Dec 08, 2015	38.81	39.16	38.81	38.96	2,012,906	-0.18(-0.46%)
Dec 07, 2015	39.00	39.17	38.78	39.14	2,503,736	+0.00(+0.00%)
Dec 04, 2015	38.52	39.15	38.32	39.14	1,430,288	+0.85(+2.22%)
Dec 03, 2015	38.72	38.77	38.15	38.29	2,466,778	-0.32(-0.83%)
Dec 02, 2015	38.68	38.87	38.57	38.61	1,751,357	-0.15(-0.39%)
Dec 01, 2015	38.42	38.85	38.35	38.76	2,243,961	+0.58(+1.52%)
Nov 30, 2015	38.10	38.25	37.83	38.18	2,268,160	+0.16(+0.42%)
Nov 27, 2015	37.90	38.08	37.80	38.02	709,875	+0.18(+0.48%)
Nov 25, 2015		37.84	37.84	37.84	0	-0.34(-0.89%)
Nov 24, 2015	38.05	38.41	37.82	38.18	1,282,087	-0.03(-0.08%)
Nov 23, 2015		38.58	38.16	38.21	1,240,985	-0.18(-0.47%)
Nov 20, 2015	38.31	38.50	38.12	38.39	2,207,625	+0.31(+0.81%)
Nov 19, 2015	37.39	38.12	37.22	38.08	1,965,666	+0.68(+1.82%)
Nov 18, 2015	36.96	37.42	36.96	37.40	2,617,071	+0.49(+1.33%)
Nov 17, 2015	37.20	37.42	36.87	36.91	1,936,289	-0.31(-0.83%)
Nov 16, 2015	36.71	37.27	36.71	37.22	2,392,416	+0.46(+1.25%)
Nov 13, 2015	37.09	37.30	36.71	36.76	1,830,030	-0.38(-1.02%)
Nov 12, 2015	37.52	37.69	37.14	37.14	1,676,183	-0.54(-1.43%)
Nov 11, 2015	37.72	37.86	37.55	37.68	946,391	+0.13(+0.35%)
Nov 10, 2015	37.34	37.71	37.25	37.55	1,329,219	+0.19(+0.51%)
Nov 09, 2015	37.53	37.58	37.23	37.36	1,242,542	-0.24(-0.64%)
Nov 06, 2015	37.66	37.86	37.44	37.60	1,354,421	+0.03(+0.08%)
Nov 05, 2015	37.67	37.81	37.44	37.57	1,137,025	-0.12(-0.32%)
Nov 04, 2015	38.28	38.28	37.55	37.69	2,239,891	-0.45(-1.18%)
Nov 03, 2015	38.14	38.29	37.94	38.14	1,400,678	-0.07(-0.18%)
Nov 02, 2015	38.18	38.31	37.95	38.21	1,422,861	+0.13(+0.34%)
Oct 30, 2015	38.25	38.35	38.08	38.08	1,942,307	-0.24(-0.63%)
Oct 29, 2015	38.48	38.63	38.15	38.32	1,842,059	-0.17(-0.44%)
Oct 28, 2015	38.26	38.56	37.94	38.49	2,156,946	+0.37(+0.97%)
Oct 27, 2015	37.52	38.44	37.35	38.12	4,289,113	-0.60(-1.55%)
Oct 26, 2015	38.91	39.08	38.68	38.72	2,329,188	-0.17(-0.44%)
Oct 23, 2015	39.06	39.11	38.60	38.89	1,947,927	-0.01(-0.03%)
Oct 22, 2015	38.39	39.04	38.28	38.90	2,317,986	+0.72(+1.89%)
Oct 21, 2015	38.21	38.68	38.10	38.18	2,194,530	+0.07(+0.18%)
Oct 20, 2015	37.36	38.14	37.36	38.11	2,337,816	+0.79(+2.12%)
Oct 19, 2015	36.73	37.36	36.72	37.32	2,692,597	+0.51(+1.39%)
Oct 16, 2015	36.63	36.91	36.55	36.81	1,951,809	+0.25(+0.68%)
Oct 15, 2015	36.16	36.56	36.02	36.56	2,100,043	+0.47(+1.30%)
Oct 14, 2015	36.66	36.73	36.04	36.09	2,170,811	-0.62(-1.69%)
Oct 13, 2015	37.04	37.12	36.66	36.71	1,640,721	-0.43(-1.16%)
Oct 12, 2015	36.83	37.17	36.79	37.14	1,216,890	+0.15(+0.41%)
Oct 09, 2015	37.00	37.29	36.92	36.99	1,424,644	-0.08(-0.22%)
Oct 08, 2015	36.61	37.19	36.20	37.07	2,210,493	+0.46(+1.26%)
Oct 07, 2015	36.24	36.78	36.09	36.61	4,153,660	+0.55(+1.53%)
Oct 06, 2015	36.23	36.34	35.57	36.06	4,400,709	-0.27(-0.74%)
Oct 05, 2015	36.51	36.63	35.92	36.33	4,371,109	+0.04(+0.11%)
Oct 02, 2015	35.53	36.30	35.38	36.29	1,894,710	+0.29(+0.81%)
Oct 01, 2015	36.38	36.38	34.44	36.00	2,763,945	-0.32(-0.88%)
Sep 30, 2015	36.74	36.74	36.07	36.32	2,293,222	+0.08(+0.22%)
Sep 29, 2015	36.10	36.29	35.80	36.24	2,648,172	+0.23(+0.64%)
Sep 28, 2015	36.59	36.66	35.93	36.01	2,492,614	-0.72(-1.96%)
Sep 25, 2015	36.54	37.11	35.94	36.73	2,942,059	+0.19(+0.52%)
Sep 24, 2015	36.51	36.76	36.47	36.54	2,916,890	-0.31(-0.84%)
Sep 23, 2015	36.79	37.11	36.63	36.85	1,895,339	+0.04(+0.11%)
Sep 22, 2015	37.01	37.25	36.66	36.81	3,662,204	-0.60(-1.60%)
Sep 21, 2015	37.25	37.66	37.20	37.41	2,517,437	+0.28(+0.75%)
Sep 18, 2015	36.84	37.51	36.70	37.13	3,629,811	-0.60(-1.59%)
Sep 17, 2015	37.89	38.36	37.65	37.73	2,677,899	-0.04(-0.11%)
Sep 16, 2015	37.52	37.92	37.46	37.77	1,979,500	+0.20(+0.53%)
Sep 15, 2015	37.10	37.63	37.00	37.57	1,678,430	+0.55(+1.49%)
Sep 14, 2015	36.90	37.24	36.80	37.02	1,836,143	+0.03(+0.08%)
Sep 11, 2015	36.55	37.12	36.34	36.99	2,298,488	+0.18(+0.49%)
Sep 10, 2015	36.75	37.22	36.52	36.81	2,468,583	-0.01(-0.03%)
Sep 09, 2015	37.61	37.61	36.76	36.82	1,596,058	-0.36(-0.97%)
Sep 08, 2015	37.26	37.26	36.81	37.18	1,950,158	+0.63(+1.72%)
Sep 04, 2015		36.55	36.55	36.55	0	-0.75(-2.01%)
Sep 03, 2015	37.33	37.61	37.00	37.30	2,797,259	+0.21(+0.57%)
Sep 02, 2015	36.88	37.17	36.53	37.09	3,179,876	+0.79(+2.18%)

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.