Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.68	43.72	43.68	43.70	828	+0.03(+0.06%)
Nov 29, 2016	43.36	43.68	43.36	43.68	385	+0.25(+0.58%)
Nov 28, 2016	43.55	43.56	43.41	43.43	1,689	-0.07(-0.15%)
Nov 25, 2016	43.46	43.49	43.26	43.49	1,696	-0.16(-0.37%)
Nov 23, 2016		43.65	43.65	43.65	0	+0.05(+0.12%)
Nov 22, 2016	43.69	43.69	43.36	43.60	8,493	+0.26(+0.59%)
Nov 21, 2016	43.27	43.36	43.18	43.34	26,021	+0.46(+1.06%)
Nov 18, 2016	43.08	43.08	42.85	42.88	2,642	-0.31(-0.72%)
Nov 17, 2016	43.20	43.20	43.09	43.20	817	+0.06(+0.14%)
Nov 16, 2016	43.29	43.29	43.08	43.14	3,522	-0.54(-1.24%)
Nov 15, 2016	43.12	43.68	43.12	43.68	5,814	+0.25(+0.57%)
Nov 14, 2016	43.22	43.43	42.72	43.43	54,234	+0.40(+0.92%)
Nov 11, 2016	43.26	43.26	43.01	43.03	3,596	-0.42(-0.96%)
Nov 10, 2016	43.40	43.67	42.99	43.45	18,266	+0.41(+0.95%)
Nov 09, 2016	42.47	43.22	42.44	43.04	20,597	+1.02(+2.42%)
Nov 08, 2016	41.78	42.02	41.78	42.02	450	+0.36(+0.85%)
Nov 04, 2016				41.67	140	-0.45(-1.08%)
Nov 03, 2016	42.12	42.12	42.12	42.12	685	-0.20(-0.48%)
Nov 01, 2016				42.33	1	+0.00(+0.01%)
Oct 31, 2016	42.32	42.32	42.32	42.32	311	-0.08(-0.19%)
Oct 28, 2016	42.30	42.40	42.22	42.40	1,775	+0.29(+0.69%)
Oct 27, 2016	42.45	42.45	42.06	42.11	2,402	-0.36(-0.84%)
Oct 26, 2016	42.59	42.59	42.43	42.47	2,090	-0.17(-0.40%)
Oct 25, 2016	42.85	42.85	42.63	42.64	2,859	-0.13(-0.31%)
Oct 24, 2016	42.92	42.97	42.77	42.77	1,743	+0.27(+0.65%)
Oct 21, 2016	42.28	42.50	42.28	42.50	520	-0.23(-0.55%)
Oct 19, 2016	42.73	42.73	42.73	42.73	37	+0.23(+0.55%)
Oct 14, 2016	42.42	42.50	42.41	42.49	183	+0.27(+0.64%)
Oct 13, 2016	42.13	42.22	42.13	42.22	315	+0.09(+0.22%)
Oct 12, 2016	42.13	42.13	42.13	42.13	195	-0.78(-1.82%)
Oct 10, 2016	42.91	42.91	42.91	42.91	4	-0.15(-0.35%)
Oct 05, 2016	43.03	43.06	43.06	43.06	3,600	+0.25(+0.57%)
Oct 03, 2016	42.82	42.82	42.82	42.82	1	-0.27(-0.63%)
Sep 30, 2016	42.85	43.11	42.85	43.09	2,928	-0.02(-0.04%)
Sep 29, 2016	43.11	43.11	43.11	43.11	0	+0.00(+0.00%)
Sep 28, 2016	43.11	43.11	43.11	43.11	357	+1.36(+3.26%)
Sep 27, 2016	41.75	41.75	41.75	41.75	20	+0.09(+0.20%)
Sep 20, 2016	41.66	41.66	41.66	41.66	85	+0.11(+0.26%)
Sep 19, 2016	41.62	41.62	41.56	41.56	1,417	+0.32(+0.77%)
Sep 16, 2016	41.24	41.24	41.24	41.24	231	-0.09(-0.21%)
Sep 13, 2016	41.33	41.33	41.33	41.33	225	-1.22(-2.86%)
Sep 09, 2016	42.54	42.54	42.54	42.54	10	-0.58(-1.34%)
Sep 08, 2016	43.12	43.12	43.12	43.12	169	-0.03(-0.08%)
Sep 07, 2016	43.15	43.15	43.15	43.15	134	+1.25(+2.97%)
Sep 01, 2016	41.91	41.91	41.91	41.91	3	-0.68(-1.59%)
Aug 25, 2016	42.84	42.59	42.59	42.59	450	-0.41(-0.94%)
Aug 24, 2016	42.93	42.99	42.93	42.99	450	-0.25(-0.57%)
Aug 23, 2016	43.14	43.24	43.14	43.24	228	+0.54(+1.26%)
Aug 22, 2016	42.66	42.70	42.66	42.70	268	+0.32(+0.74%)
Aug 17, 2016	42.38	42.38	42.38	42.38	19	-0.41(-0.96%)
Aug 16, 2016	42.79	42.79	42.79	42.79	193	+1.25(+3.00%)
Aug 02, 2016	41.71	41.55	41.55	41.55	3,382	-0.18(-0.44%)
Aug 01, 2016	41.73	41.73	41.73	41.73	275	-0.26(-0.62%)
Jul 28, 2016	42.00	42.00	41.99	41.99	113	-0.19(-0.45%)
Jul 27, 2016	42.18	42.18	42.18	42.18	225	+0.52(+1.24%)
Jul 26, 2016	41.67	41.67	41.67	41.67	235	+0.33(+0.80%)
Jul 22, 2016	41.25	41.34	41.25	41.33	1	-0.24(-0.58%)
Jul 21, 2016	41.69	41.69	41.57	41.57	15,715	+0.04(+0.10%)
Jul 20, 2016	41.41	41.53	41.41	41.53	1,006	+0.15(+0.36%)
Jul 19, 2016	41.38	41.38	41.38	41.38	297	-0.06(-0.15%)
Jul 15, 2016	41.69	41.69	41.44	41.44	173	-0.07(-0.17%)
Jul 12, 2016	41.44	41.51	41.44	41.51	494	+0.43(+1.05%)
Jul 11, 2016	41.10	41.15	41.08	41.08	7,377	+1.80(+4.57%)
Jul 06, 2016	38.93	39.29	38.93	39.29	5	-0.04(-0.09%)
Jul 05, 2016	39.55	39.55	39.32	39.32	563	-0.96(-2.39%)
Jul 01, 2016	40.28	40.28	40.28	40.28	225	+0.34(+0.85%)
Jun 30, 2016	39.92	39.94	39.92	39.94	1,432	+0.49(+1.23%)
Jun 29, 2016	39.46	39.46	39.46	39.46	337	+0.84(+2.19%)
Jun 28, 2016	38.34	38.61	38.34	38.61	1,693	+1.05(+2.79%)
Jun 27, 2016	38.13	38.13	37.57	37.57	1,554	-1.52(-3.88%)
Jun 24, 2016	39.59	39.59	39.08	39.08	1,465	-2.18(-5.29%)
Jun 22, 2016	41.26	41.26	41.26	41.27	30	+0.07(+0.18%)
Jun 21, 2016	41.19	41.19	41.19	41.19	325	+0.97(+2.40%)
Jun 17, 2016	39.85	40.23	39.85	40.23	91	+1.14(+2.92%)
Jun 16, 2016	39.11	39.11	39.03	39.09	6,016	-1.04(-2.58%)
Jun 15, 2016	40.11	40.12	40.11	40.12	2,291	+0.17(+0.43%)
Jun 14, 2016	39.95	39.95	39.95	39.95	349	-1.23(-2.99%)
Jun 10, 2016	41.21	41.18	41.18	41.18	229	-0.91(-2.16%)
Jun 09, 2016	42.09	42.09	42.09	42.09	115	-0.35(-0.82%)
Jun 08, 2016	42.68	42.70	42.44	42.44	2,291	+0.11(+0.27%)
Jun 07, 2016	42.24	42.32	42.22	42.32	6,742	+0.23(+0.54%)
Jun 06, 2016	41.94	42.10	41.92	42.10	817	+0.25(+0.60%)
Jun 03, 2016	41.76	41.84	41.76	41.84	3,326	+0.20(+0.48%)
Jun 02, 2016	41.61	41.64	41.58	41.64	829	+0.03(+0.06%)
Jun 01, 2016	41.66	41.66	41.52	41.62	1,873	-0.22(-0.52%)
May 27, 2016	41.89	41.89	41.79	41.83	1,398	-0.06(-0.15%)
May 26, 2016	42.10	42.10	41.85	41.89	1,281	+0.14(+0.33%)
May 25, 2016	41.64	41.76	41.64	41.76	1,278	+0.50(+1.20%)
May 24, 2016	41.13	41.26	41.13	41.26	644	+0.38(+0.94%)
May 23, 2016	41.00	41.00	40.87	40.87	719	-0.13(-0.32%)
May 20, 2016	40.92	41.00	40.87	41.00	789	+0.49(+1.21%)
May 19, 2016	40.52	40.52	40.52	40.52	248	-0.39(-0.96%)
May 18, 2016	41.24	41.40	40.91	40.91	7,102	-0.38(-0.93%)
May 17, 2016	41.45	41.54	41.29	41.29	836	-0.08(-0.19%)
May 16, 2016	41.03	41.37	41.03	41.37	726	+0.06(+0.15%)
May 12, 2016	41.81	41.81	41.31	41.31	53	-0.32(-0.78%)
May 11, 2016	41.64	41.64	41.62	41.63	1,679	+0.22(+0.53%)
May 10, 2016	41.41	41.41	41.41	41.41	21,474	+0.53(+1.30%)
May 09, 2016	40.88	40.88	40.88	40.88	246	-0.32(-0.77%)
May 05, 2016	41.20	41.21	41.20	41.20	97	+0.19(+0.46%)
May 04, 2016	41.01	41.01	41.01	41.01	370	-0.62(-1.49%)
May 03, 2016	41.34	41.63	41.32	41.63	807	-0.11(-0.27%)
Apr 29, 2016	41.98	41.98	41.57	41.75	1	-0.48(-1.14%)
Apr 28, 2016	42.45	42.45	42.23	42.23	2,789	+0.16(+0.37%)
Apr 27, 2016	42.07	42.07	42.07	42.07	171	+0.72(+1.73%)
Apr 25, 2016	41.37	41.37	41.35	41.35	5	-0.41(-0.98%)
Apr 22, 2016	41.87	41.87	41.76	41.76	525	-0.26(-0.62%)
Apr 21, 2016	42.03	42.03	42.03	42.03	285	-0.15(-0.35%)
Apr 19, 2016	42.17	42.17	42.17	42.17	44	+1.12(+2.72%)
Apr 15, 2016	41.06	41.06	41.06	41.06	6	+0.08(+0.19%)
Apr 14, 2016	40.98	40.98	40.98	40.98	358	-0.21(-0.51%)
Apr 13, 2016	41.19	41.19	41.19	41.19	303	+0.45(+1.11%)
Apr 12, 2016	40.70	40.73	40.65	40.73	2,148	+0.77(+1.92%)
Apr 08, 2016	39.94	39.97	39.94	39.97	2	+0.49(+1.24%)
Apr 06, 2016	39.53	39.48	39.48	39.48	458	+0.36(+0.91%)
Apr 05, 2016	39.12	39.12	39.12	39.12	387	-1.01(-2.51%)
Apr 01, 2016	40.13	40.13	40.13	40.13	458	-0.83(-2.02%)
Mar 30, 2016	41.07	40.95	40.95	40.95	916	+0.43(+1.06%)
Mar 29, 2016	40.42	40.61	40.42	40.52	2,866	+0.49(+1.22%)
Mar 24, 2016	40.00	40.04	40.00	40.04	45	-0.74(-1.82%)
Mar 22, 2016	40.78	40.78	40.78	40.78	35	+0.31(+0.76%)
Mar 21, 2016	40.33	40.47	40.33	40.47	577	-0.04(-0.09%)
Mar 18, 2016	40.56	40.56	40.51	40.51	577	+0.98(+2.47%)
Mar 14, 2016	39.33	39.53	39.53	39.53	916	-0.03(-0.08%)
Mar 11, 2016	39.57	39.57	39.53	39.56	1,031	+1.08(+2.80%)
Mar 10, 2016	38.48	38.48	38.48	38.48	114	-0.76(-1.94%)
Mar 07, 2016	39.24	39.24	39.24	39.25	1	+0.72(+1.87%)
Mar 04, 2016	37.92	38.53	37.92	38.53	482	+0.88(+2.34%)
Mar 02, 2016	37.65	37.65	37.65	37.65	2	-0.05(-0.13%)
Mar 01, 2016	37.66	37.69	37.66	37.69	694	+0.82(+2.21%)
Feb 29, 2016	36.89	36.89	36.88	36.88	558	+0.00(+0.00%)
Feb 26, 2016	36.89	36.89	36.88	36.88	323	+0.32(+0.86%)
Feb 25, 2016	36.36	36.56	36.35	36.56	1,155	+1.28(+3.63%)
Feb 24, 2016	35.28	35.28	35.28	35.28	214	-0.55(-1.53%)
Feb 23, 2016	35.83	35.83	35.83	35.83	229	-0.39(-1.08%)
Feb 22, 2016	35.92	36.32	35.92	36.22	703	-0.15(-0.41%)
Feb 18, 2016	36.28	36.37	36.28	36.37	90	+0.11(+0.31%)
Feb 17, 2016	36.28	36.28	36.18	36.26	886	+1.03(+2.91%)
Feb 16, 2016	34.92	35.23	34.92	35.23	829	+1.22(+3.58%)
Feb 11, 2016	34.02	34.02	34.02	34.02	114	-0.89(-2.55%)
Feb 10, 2016	34.93	35.11	34.91	34.91	1,057	+0.21(+0.60%)
Feb 09, 2016	34.70	34.70	34.70	34.70	115	-0.02(-0.05%)
Feb 08, 2016	34.75	34.76	34.66	34.71	2,258	-1.21(-3.37%)
Feb 05, 2016	36.03	36.03	35.77	35.92	2,400	-0.33(-0.92%)
Feb 04, 2016	36.24	36.27	36.23	36.26	956	-0.40(-1.09%)
Feb 01, 2016	36.66	36.66	36.66	36.66	1	+0.10(+0.26%)
Jan 29, 2016	36.22	36.56	36.22	36.56	4,375	+1.40(+3.97%)
Jan 27, 2016	35.21	35.17	35.17	35.17	7,448	+0.14(+0.39%)
Jan 26, 2016	34.78	35.08	34.78	35.03	9,930	+0.27(+0.76%)
Jan 25, 2016	34.76	34.77	34.76	34.77	618	-0.21(-0.60%)
Jan 22, 2016	34.79	34.98	34.79	34.98	836	+1.15(+3.41%)
Jan 21, 2016	33.60	33.82	33.60	33.82	2,099	+0.30(+0.88%)
Jan 20, 2016	33.36	33.53	33.12	33.53	4,283	-1.03(-2.98%)
Jan 19, 2016	35.36	35.36	34.56	34.56	681	-0.20(-0.59%)
Jan 15, 2016	34.74	34.76	34.76	34.76	572	-0.82(-2.32%)
Jan 14, 2016	35.59	35.59	35.59	35.59	124	+0.21(+0.59%)
Jan 13, 2016	36.49	36.49	35.33	35.38	1,351	-0.17(-0.47%)
Jan 12, 2016	35.54	35.54	35.54	35.54	347	-0.15(-0.41%)
Jan 11, 2016	35.72	35.77	35.67	35.69	10,825	-0.37(-1.03%)
Jan 08, 2016	36.09	36.09	36.02	36.06	1,587	-1.07(-2.88%)
Jan 06, 2016	37.18	37.13	37.13	37.13	6,761	-0.65(-1.72%)
Jan 05, 2016	37.76	37.78	37.76	37.78	613	-0.08(-0.22%)
Jan 04, 2016	37.96	38.00	37.86	37.86	6,769	-0.74(-1.92%)
Dec 31, 2015	38.70	38.61	38.61	38.61	343	-0.45(-1.14%)
Dec 30, 2015	39.06	39.06	39.05	39.05	506	-0.08(-0.20%)
Dec 29, 2015	39.07	39.22	39.07	39.13	1,877	+0.43(+1.11%)
Dec 28, 2015	38.70	38.70	38.70	38.70	591	-0.47(-1.20%)
Dec 24, 2015	39.17	39.17	39.17	39.17	114	+0.03(+0.07%)
Dec 23, 2015	39.14	39.14	39.14	39.14	202	+0.66(+1.71%)
Dec 22, 2015	38.49	38.49	38.49	38.49	272	+0.26(+0.68%)
Dec 21, 2015	38.22	38.22	38.22	38.22	119	-0.16(-0.43%)
Dec 18, 2015	38.40	38.40	38.35	38.39	968	-0.29(-0.74%)
Dec 17, 2015	38.67	38.67	38.67	38.67	260	+0.17(+0.45%)
Dec 11, 2015	38.50	38.50	38.50	38.50	41	-0.37(-0.96%)
Dec 10, 2015	38.88	38.88	38.88	38.88	1,325	-0.04(-0.11%)
Dec 09, 2015	38.92	38.92	38.92	38.92	114	-0.11(-0.29%)
Dec 08, 2015	38.89	39.03	38.89	39.03	233	-0.56(-1.41%)
Dec 07, 2015	39.69	39.69	39.55	39.59	774	-0.55(-1.37%)
Dec 03, 2015	40.17	40.17	40.14	40.14	1	-0.44(-1.08%)
Dec 02, 2015	40.49	40.58	40.41	40.58	2,169	-0.06(-0.15%)

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.