Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2017		38.64	38.64	38.64	0	-0.59(-1.51%)
Jul 31, 2017	39.07	39.28	38.96	39.23	346,467	-0.02(-0.05%)
Jul 28, 2017	39.25	39.32	38.97	39.25	315,844	+0.14(+0.36%)
Jul 27, 2017	39.40	39.50	38.80	39.11	291,802	+0.06(+0.16%)
Jul 26, 2017	38.76	39.11	38.65	39.04	247,781	+0.52(+1.36%)
Jul 25, 2017	38.75	38.80	38.51	38.52	120,418	-0.07(-0.18%)
Jul 24, 2017	38.66	38.69	38.45	38.59	272,609	-0.39(-1.00%)
Jul 21, 2017	39.00	39.01	38.80	38.98	83,951	-0.04(-0.09%)
Jul 20, 2017	39.01	39.20	38.85	39.02	320,033	-0.37(-0.94%)
Jul 19, 2017	39.03	39.40	39.03	39.39	305,342	+0.66(+1.71%)
Jul 18, 2017	38.55	38.75	38.46	38.73	117,635	+0.01(+0.02%)
Jul 17, 2017	38.58	38.77	38.44	38.72	253,342	+0.32(+0.83%)
Jul 14, 2017	38.09	38.49	38.03	38.40	328,799	+0.65(+1.71%)
Jul 13, 2017	37.75	37.79	37.48	37.75	168,033	+0.08(+0.21%)
Jul 12, 2017	37.26	37.69	37.20	37.67	360,591	+0.81(+2.21%)
Jul 11, 2017	36.48	36.96	36.46	36.86	201,585	+0.75(+2.08%)
Jul 10, 2017	36.01	36.12	35.94	36.11	315,660	+0.42(+1.17%)
Jul 07, 2017	35.78	35.81	35.42	35.69	196,766	+0.06(+0.17%)
Jul 06, 2017		35.87	34.84	35.63	257,199	-0.39(-1.08%)
Jul 05, 2017	36.29	36.29	35.85	36.02	275,410	-0.35(-0.97%)
Jul 03, 2017	36.49	36.60	36.28	36.37	171,544	-0.36(-0.99%)
Jun 30, 2017	36.65	36.91	36.65	36.73	195,546	+0.27(+0.73%)
Jun 29, 2017	36.73	36.76	36.07	36.47	393,282	-0.46(-1.25%)
Jun 28, 2017	36.64	36.98	36.59	36.93	380,452	+0.60(+1.66%)
Jun 27, 2017	36.84	36.84	36.32	36.33	266,104	-0.73(-1.96%)
Jun 26, 2017	36.98	37.16	36.98	37.05	227,706	+0.42(+1.14%)
Jun 23, 2017	36.70	36.74	36.61	36.64	147,449	-0.14(-0.39%)
Jun 22, 2017	36.59	36.86	36.56	36.78	151,206	+0.56(+1.54%)
Jun 21, 2017	36.45	36.45	36.17	36.22	214,577	+0.21(+0.59%)
Jun 20, 2017	36.45	36.45	35.98	36.01	388,722	-0.36(-1.00%)
Jun 19, 2017	36.32	36.44	36.26	36.37	195,389	+0.16(+0.43%)
Jun 16, 2017	36.11	36.34	36.00	36.22	471,695	-0.06(-0.17%)
Jun 15, 2017	36.31	36.42	36.11	36.28	495,331	-0.47(-1.27%)
Jun 14, 2017	36.67	37.16	36.52	36.74	497,127	+0.21(+0.57%)
Jun 13, 2017	36.20	36.54	36.18	36.54	404,561	+0.06(+0.17%)
Jun 12, 2017	36.24	36.48	36.15	36.48	337,778	+0.69(+1.93%)
Jun 09, 2017	36.01	36.19	35.65	35.79	280,293	-0.14(-0.38%)
Jun 08, 2017	35.65	35.93	35.54	35.92	510,184	+0.45(+1.27%)
Jun 07, 2017	35.46	35.67	35.22	35.47	313,701	-0.52(-1.44%)
Jun 06, 2017	35.82	36.07	35.82	35.99	204,453	+0.19(+0.53%)
Jun 05, 2017	35.91	35.91	35.66	35.80	467,820	-0.48(-1.33%)
Jun 02, 2017	35.95	36.32	35.90	36.29	320,027	+0.52(+1.45%)
Jun 01, 2017	35.31	35.77	35.22	35.77	241,516	+0.20(+0.56%)
May 31, 2017	35.58	35.62	35.32	35.57	717,764	+0.28(+0.78%)
May 30, 2017	35.11	35.39	35.06	35.29	149,923	+0.38(+1.09%)
May 26, 2017	35.07	35.13	34.90	34.91	165,951	-0.09(-0.25%)
May 25, 2017	35.20	35.33	34.98	35.00	410,421	-0.35(-1.00%)
May 24, 2017	35.57	35.61	35.16	35.35	662,146	+0.15(+0.42%)
May 23, 2017	35.21	35.28	35.06	35.21	184,970	+0.45(+1.29%)
May 22, 2017	34.65	34.83	34.63	34.76	284,871	+0.07(+0.20%)
May 19, 2017	34.02	34.78	34.02	34.69	673,220	+1.04(+3.11%)
May 18, 2017	33.51	33.89	33.42	33.64	400,966	-0.54(-1.59%)
May 17, 2017	34.46	34.57	34.19	34.19	232,920	-0.78(-2.22%)
May 16, 2017	34.78	34.98	34.71	34.97	256,758	+0.08(+0.22%)
May 15, 2017	34.47	34.89	34.43	34.89	214,398	+0.73(+2.12%)
May 12, 2017	34.21	34.27	34.05	34.16	211,361	-0.07(-0.20%)
May 11, 2017	34.40	34.49	34.02	34.23	365,767	-0.38(-1.10%)
May 10, 2017	34.34	34.63	34.34	34.61	443,278	+0.89(+2.64%)
May 09, 2017	33.87	34.24	33.63	33.72	592,828	+0.24(+0.72%)
May 08, 2017	34.06	34.06	33.45	33.48	311,331	-0.79(-2.32%)
May 05, 2017	33.72	34.28	33.72	34.27	332,774	+0.72(+2.14%)
May 04, 2017	33.66	33.85	33.49	33.56	303,450	-0.53(-1.55%)
May 03, 2017	34.13	34.27	33.98	34.09	529,873	-0.34(-0.98%)
May 02, 2017	34.40	34.56	34.31	34.42	524,947	+0.20(+0.58%)
May 01, 2017	34.33	34.40	34.16	34.22	1,037,499	-0.11(-0.33%)
Apr 28, 2017	34.36	34.44	34.23	34.34	454,622	+0.22(+0.63%)
Apr 27, 2017	34.30	34.35	34.00	34.12	366,325	+0.15(+0.43%)
Apr 26, 2017	34.05	34.14	33.78	33.97	517,499	-0.10(-0.30%)
Apr 25, 2017	33.65	34.13	33.56	34.08	476,257	+0.18(+0.53%)
Apr 24, 2017	33.45	33.93	33.37	33.90	738,560	+1.28(+3.92%)
Apr 21, 2017	32.63	32.68	32.52	32.62	440,902	+0.11(+0.35%)
Apr 20, 2017	32.33	32.54	32.33	32.51	648,990	+0.97(+3.07%)
Apr 19, 2017	31.81	31.92	31.43	31.54	371,143	-0.46(-1.43%)
Apr 18, 2017	31.77	32.03	31.68	32.00	493,980	+0.64(+2.04%)
Apr 17, 2017	31.77	31.91	31.30	31.36	573,225	-0.04(-0.14%)
Apr 13, 2017	31.61	31.71	31.33	31.40	484,306	-0.69(-2.15%)
Apr 12, 2017	31.84	32.10	31.83	32.09	639,121	+0.39(+1.23%)
Apr 11, 2017	31.52	31.74	31.38	31.70	477,248	+0.36(+1.16%)
Apr 10, 2017	31.24	31.46	31.24	31.34	489,977	+0.91(+2.98%)
Apr 07, 2017	30.42	30.47	30.30	30.43	493,684	-0.06(-0.20%)
Apr 06, 2017	30.63	30.67	30.42	30.49	124,684	-0.08(-0.25%)
Apr 05, 2017	30.77	30.83	30.57	30.57	898,200	-0.14(-0.45%)
Apr 04, 2017	30.85	30.88	30.58	30.71	303,220	-0.25(-0.81%)
Apr 03, 2017	31.01	31.05	30.76	30.96	441,683	+0.05(+0.17%)
Mar 31, 2017	30.98	31.05	30.85	30.91	347,905	-0.02(-0.06%)
Mar 30, 2017	31.10	31.17	30.93	30.93	388,426	-0.05(-0.17%)
Mar 29, 2017	31.02	31.03	30.73	30.98	580,913	+0.14(+0.45%)
Mar 28, 2017	31.41	31.53	30.82	30.84	1,183,692	-0.63(-2.00%)
Mar 27, 2017	31.50	31.54	31.30	31.47	281,944	-0.24(-0.76%)
Mar 24, 2017	31.34	31.79	31.34	31.71	404,383	+0.51(+1.63%)
Mar 23, 2017	31.35	31.42	31.11	31.20	398,474	-0.16(-0.50%)
Mar 22, 2017	31.18	31.50	31.13	31.36	254,290	+0.03(+0.08%)
Mar 21, 2017	31.82	31.96	31.30	31.33	317,258	-0.47(-1.47%)
Mar 20, 2017	31.53	31.84	31.47	31.80	207,124	+0.17(+0.55%)
Mar 17, 2017	31.57	31.62	31.50	31.62	123,207	+0.07(+0.22%)
Mar 16, 2017	31.33	31.66	31.21	31.56	725,517	+0.47(+1.53%)
Mar 15, 2017	30.44	31.11	30.31	31.08	703,596	+0.93(+3.09%)
Mar 14, 2017	30.18	30.21	30.04	30.15	353,356	-0.16(-0.54%)
Mar 13, 2017	30.09	30.39	30.09	30.31	324,978	-0.09(-0.28%)
Mar 10, 2017	30.36	30.48	30.15	30.40	340,701	+0.73(+2.47%)
Mar 09, 2017	30.15	30.16	29.49	29.66	428,734	-0.37(-1.24%)
Mar 08, 2017	30.28	30.45	30.00	30.04	576,844	-1.29(-4.13%)
Mar 07, 2017	31.20	31.35	31.20	31.33	273,436	+0.26(+0.83%)
Mar 06, 2017	31.10	31.20	30.98	31.07	709,627	+0.33(+1.07%)
Mar 03, 2017	30.41	30.76	30.31	30.74	387,092	+0.38(+1.25%)
Mar 02, 2017	30.66	30.74	30.34	30.36	556,146	-0.63(-2.03%)
Mar 01, 2017	30.72	31.11	30.72	30.99	349,848	+0.66(+2.16%)
Feb 28, 2017	30.69	30.70	30.30	30.34	310,529	-0.43(-1.40%)
Feb 27, 2017	31.04	31.08	30.74	30.77	268,273	-0.27(-0.86%)
Feb 24, 2017	31.19	31.25	30.99	31.04	380,895	-0.65(-2.04%)
Feb 23, 2017	31.72	31.79	31.62	31.68	387,348	+0.21(+0.66%)
Feb 22, 2017	31.27	31.51	31.04	31.48	402,639	+0.19(+0.61%)
Feb 21, 2017	31.12	31.34	31.06	31.29	241,111	+0.16(+0.50%)
Feb 17, 2017		31.13	31.13	31.13	0	+0.68(+2.24%)
Feb 16, 2017	30.61	30.70	30.42	30.45	649,245	-0.24(-0.79%)
Feb 15, 2017	30.25	30.77	30.18	30.69	716,876	+0.06(+0.20%)
Feb 14, 2017	30.70	30.74	30.25	30.63	617,468	-0.02(-0.06%)
Feb 13, 2017	30.58	30.69	30.48	30.65	435,136	+0.46(+1.52%)
Feb 10, 2017	30.04	30.26	29.84	30.19	462,396	-0.43(-1.41%)
Feb 09, 2017	30.17	30.68	30.48	30.62	504,214	+0.45(+1.49%)
Feb 08, 2017	29.98	30.35	29.96	30.17	439,761	+0.62(+2.10%)
Feb 07, 2017	29.64	29.69	29.45	29.55	392,215	-0.51(-1.69%)
Feb 06, 2017	30.23	30.23	29.95	30.06	325,260	-0.30(-0.99%)
Feb 03, 2017	30.18	30.51	30.16	30.36	1,108,403	+0.68(+2.30%)
Feb 02, 2017	29.64	29.79	29.54	29.68	426,495	+0.52(+1.78%)
Feb 01, 2017	29.16	29.26	28.97	29.16	388,361	+0.15(+0.51%)
Jan 31, 2017	29.12	29.13	28.90	29.02	347,827	+0.01(+0.03%)
Jan 30, 2017	28.74	29.07	28.53	29.01	918,235	+1.38(+5.00%)
Jan 27, 2017	27.56	27.67	27.45	27.63	195,913	+0.04(+0.16%)
Jan 26, 2017	27.64	27.79	27.54	27.58	240,971	-0.12(-0.44%)
Jan 25, 2017	27.47	27.72	27.41	27.70	842,810	-0.64(-2.25%)
Jan 24, 2017	28.40	28.54	28.34	28.34	457,157	+0.06(+0.21%)
Jan 23, 2017	27.89	28.34	27.82	28.28	828,724	+0.32(+1.14%)
Jan 20, 2017	27.58	27.97	27.57	27.96	631,653	+0.73(+2.66%)
Jan 19, 2017	27.26	27.36	27.11	27.24	420,004	-0.54(-1.93%)
Jan 18, 2017	27.77	27.95	27.65	27.77	1,465,507	-0.06(-0.22%)
Jan 17, 2017	27.72	27.88	27.60	27.83	901,938	-0.28(-1.01%)
Jan 13, 2017		28.12	28.12	28.12	0	+0.77(+2.81%)
Jan 12, 2017	27.06	27.40	27.06	27.35	1,450,186	+1.48(+5.74%)
Jan 11, 2017	25.32	25.89	25.02	25.87	1,496,249	-0.03(-0.13%)
Jan 10, 2017	26.08	26.14	25.90	25.90	820,961	-0.54(-2.02%)
Jan 09, 2017	26.32	26.53	26.25	26.44	345,594	-0.35(-1.29%)
Jan 06, 2017	26.92	27.01	26.78	26.78	282,600	-0.27(-0.99%)
Jan 05, 2017	26.77	27.07	26.68	27.05	845,001	-0.11(-0.41%)
Jan 04, 2017	27.01	27.16	26.94	27.16	394,056	+0.04(+0.16%)
Jan 03, 2017	27.29	27.29	27.02	27.12	891,309	-0.92(-3.26%)
Dec 30, 2016		28.03	28.03	28.03	0	-0.24(-0.85%)
Dec 29, 2016	27.98	28.34	27.93	28.27	371,888	+0.59(+2.12%)
Dec 28, 2016	27.62	27.77	27.59	27.69	172,311	+0.05(+0.19%)
Dec 27, 2016	27.58	27.66	27.55	27.64	255,943	-0.19(-0.68%)
Dec 23, 2016		27.83	27.83	27.83	0	-0.17(-0.62%)
Dec 22, 2016	27.98	28.04	27.74	28.00	535,834	+0.00(+0.00%)
Dec 21, 2016	28.14	28.17	28.00	28.00	277,658	+0.04(+0.16%)
Dec 20, 2016	27.97	28.10	27.88	27.95	463,496	+0.42(+1.53%)
Dec 19, 2016	28.01	28.07	27.37	27.53	981,399	-0.54(-1.93%)
Dec 16, 2016	28.10	28.25	27.95	28.07	390,016	+0.02(+0.06%)
Dec 15, 2016	27.96	28.14	27.80	28.06	532,878	+0.84(+3.10%)
Dec 14, 2016	28.09	28.35	27.15	27.21	611,880	-0.83(-2.95%)
Dec 13, 2016	28.06	28.34	27.88	28.04	463,454	-0.01(-0.03%)
Dec 12, 2016	27.59	28.05	27.57	28.05	869,205	+0.47(+1.69%)
Dec 09, 2016	27.83	27.83	27.50	27.58	633,654	-0.63(-2.23%)
Dec 08, 2016	27.82	28.26	27.71	28.21	740,838	-0.75(-2.59%)
Dec 07, 2016	28.35	28.97	28.33	28.96	1,020,591	+0.97(+3.45%)
Dec 06, 2016	27.54	28.02	27.54	28.00	1,275,155	+1.39(+5.22%)
Dec 05, 2016	26.45	26.69	26.39	26.61	452,654	+0.06(+0.23%)
Dec 02, 2016	26.51	26.70	26.45	26.55	458,852	+0.21(+0.79%)
Dec 01, 2016	26.57	26.57	26.25	26.34	647,625	-1.09(-3.96%)
Nov 30, 2016	27.46	27.59	27.32	27.43	521,027	-0.47(-1.67%)
Nov 29, 2016	27.78	28.00	27.70	27.89	203,578	-0.16(-0.55%)
Nov 28, 2016	27.85	28.08	27.83	28.05	239,261	+0.41(+1.47%)
Nov 25, 2016	27.45	27.65	27.42	27.64	328,310	-0.61(-2.17%)
Nov 23, 2016		28.26	28.26	28.26	0	-0.40(-1.38%)
Nov 22, 2016	28.65	28.67	28.37	28.65	281,289	+0.02(+0.06%)
Nov 21, 2016	28.53	28.70	28.48	28.64	239,542	+0.16(+0.54%)
Nov 18, 2016	28.59	28.64	28.30	28.48	234,271	+0.24(+0.85%)
Nov 17, 2016	28.54	28.66	28.19	28.24	266,398	-0.42(-1.47%)
Nov 16, 2016	28.67	28.78	28.57	28.66	246,649	-0.58(-1.98%)
Nov 15, 2016	29.00	29.28	28.88	29.24	454,001	+0.53(+1.83%)
Nov 14, 2016	28.96	28.97	28.48	28.71	503,574	-0.62(-2.12%)
Nov 11, 2016	29.38	29.62	29.00	29.33	450,783	-0.07(-0.23%)
Nov 10, 2016	29.93	30.13	29.09	29.40	967,645	-0.59(-1.98%)
Nov 09, 2016	30.08	30.38	29.76	30.00	960,493	-1.19(-3.81%)
Nov 08, 2016	30.70	31.36	30.52	31.19	843,605	+0.43(+1.40%)
Nov 07, 2016	30.47	30.83	30.41	30.76	481,143	+0.82(+2.74%)
Nov 04, 2016	30.32	30.32	29.78	29.94	883,838	-1.36(-4.35%)
Nov 03, 2016	31.44	31.57	31.11	31.30	201,276	-0.24(-0.77%)
Nov 02, 2016	31.64	31.64	31.23	31.54	697,983	+0.17(+0.55%)
Nov 01, 2016	32.07	32.07	31.19	31.37	534,388	-0.84(-2.60%)
Oct 31, 2016	32.22	32.37	32.05	32.20	266,349	+0.23(+0.73%)
Oct 28, 2016	32.07	32.23	31.75	31.97	211,498	-0.19(-0.59%)
Oct 27, 2016	32.59	32.59	32.10	32.16	282,945	-0.71(-2.15%)
Oct 26, 2016	32.77	32.99	32.66	32.87	133,357	-0.09(-0.26%)
Oct 25, 2016	32.93	33.02	32.75	32.95	184,263	-0.03(-0.08%)
Oct 24, 2016	33.14	33.18	32.90	32.98	193,738	+0.17(+0.53%)
Oct 21, 2016	32.57	32.84	32.49	32.81	195,507	-0.19(-0.57%)
Oct 20, 2016	33.02	33.19	32.91	33.00	155,424	-0.03(-0.08%)
Oct 19, 2016	32.82	33.12	32.66	33.02	207,497	+0.72(+2.24%)
Oct 18, 2016	32.13	32.36	32.01	32.30	555,638	+0.49(+1.54%)
Oct 17, 2016	31.89	32.01	31.76	31.81	119,763	-0.06(-0.19%)
Oct 14, 2016	32.21	32.21	31.70	31.87	111,844	-0.16(-0.48%)
Oct 13, 2016	31.72	32.16	31.57	32.02	232,976	-0.10(-0.32%)
Oct 12, 2016	31.91	32.24	31.87	32.13	213,977	-0.09(-0.27%)
Oct 11, 2016	32.31	32.32	32.05	32.21	365,315	-0.25(-0.77%)
Oct 10, 2016	32.41	32.55	32.36	32.46	111,320	-0.19(-0.58%)
Oct 07, 2016	32.93	32.98	32.21	32.65	147,662	-0.22(-0.68%)
Oct 06, 2016	32.59	33.00	32.55	32.88	141,916	+0.27(+0.82%)
Oct 05, 2016	32.57	32.74	32.38	32.61	305,775	+0.67(+2.11%)
Oct 04, 2016	32.45	32.52	31.76	31.94	549,722	-0.84(-2.55%)
Oct 03, 2016	32.68	32.86	32.51	32.77	295,690	+0.14(+0.42%)
Sep 30, 2016	32.64	32.76	32.52	32.63	326,500	+0.09(+0.26%)
Sep 29, 2016	33.04	33.10	32.27	32.55	605,757	-0.99(-2.96%)
Sep 28, 2016	33.24	33.59	33.05	33.54	264,369	+0.18(+0.54%)
Sep 27, 2016	33.01	33.38	32.82	33.36	428,802	+0.57(+1.74%)
Sep 26, 2016	32.82	33.08	32.74	32.79	1,205,917	-1.69(-4.90%)
Sep 23, 2016	34.56	34.67	34.38	34.48	297,386	-0.29(-0.84%)
Sep 22, 2016	34.57	34.80	34.55	34.77	386,848	+0.66(+1.92%)
Sep 21, 2016	33.46	34.27	33.32	34.12	354,175	+1.14(+3.45%)
Sep 20, 2016	33.22	33.29	32.98	32.98	138,185	-0.22(-0.65%)
Sep 19, 2016	33.25	33.37	33.02	33.20	424,763	+0.52(+1.58%)
Sep 16, 2016	32.64	32.76	32.51	32.68	257,832	-0.03(-0.11%)
Sep 15, 2016	32.39	32.85	32.17	32.71	361,039	+0.53(+1.66%)
Sep 14, 2016	32.36	32.60	32.13	32.18	418,752	-0.13(-0.40%)
Sep 13, 2016	32.66	32.66	32.00	32.31	420,210	-0.64(-1.94%)
Sep 12, 2016	32.50	33.18	32.21	32.95	704,098	+0.09(+0.26%)
Sep 09, 2016	33.26	33.28	32.83	32.86	639,411	-0.79(-2.36%)
Sep 08, 2016	33.88	33.99	33.59	33.65	867,292	-0.30(-0.89%)
Sep 07, 2016	34.03	34.06	33.75	33.95	320,774	-0.33(-0.96%)
Sep 06, 2016	33.91	34.40	33.81	34.28	572,228	+0.79(+2.37%)
Sep 02, 2016	33.26	33.49	33.49	33.49	640,151	+0.58(+1.75%)

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.