Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	37.59	37.77	37.50	37.51	93,051	-0.22(-0.59%)
Mar 30, 2017	37.76	37.85	37.59	37.74	51,987	+0.13(+0.34%)
Mar 29, 2017	37.17	37.65	37.01	37.61	73,526	+0.61(+1.65%)
Mar 28, 2017	36.66	37.06	36.64	37.00	48,438	+0.43(+1.19%)
Mar 27, 2017	36.41	36.72	36.14	36.56	65,557	-0.17(-0.45%)
Mar 24, 2017	36.78	36.91	36.67	36.73	10,754	+0.29(+0.79%)
Mar 23, 2017	36.45	36.59	36.35	36.44	51,785	-0.01(-0.03%)
Mar 22, 2017	36.38	36.47	36.18	36.45	35,654	-0.14(-0.38%)
Mar 21, 2017	37.18	37.20	36.47	36.59	59,152	-0.33(-0.89%)
Mar 20, 2017	36.88	37.00	36.60	36.92	82,362	+0.16(+0.44%)
Mar 17, 2017	36.39	36.78	36.25	36.76	113,067	+0.60(+1.66%)
Mar 16, 2017	35.90	36.46	35.78	36.16	76,270	+0.73(+2.06%)
Mar 15, 2017	34.88	35.57	34.75	35.43	149,427	+0.72(+2.07%)
Mar 14, 2017	34.86	34.86	34.67	34.71	73,586	-0.30(-0.84%)
Mar 13, 2017	34.21	35.00	34.21	35.00	87,933	+0.96(+2.82%)
Mar 10, 2017	34.04	34.29	33.94	34.04	244,267	+0.19(+0.57%)
Mar 09, 2017	34.36	34.46	33.29	33.85	395,583	-1.08(-3.09%)
Mar 08, 2017	35.49	35.49	34.91	34.93	220,883	-0.99(-2.75%)
Mar 07, 2017	35.95	36.20	35.59	35.92	287,602	-0.38(-1.04%)
Mar 06, 2017	36.50	36.61	36.12	36.30	201,579	-0.46(-1.26%)
Mar 03, 2017	36.29	36.78	36.05	36.76	91,577	+0.78(+2.15%)
Mar 02, 2017	36.52	36.59	35.97	35.98	88,497	-0.84(-2.28%)
Mar 01, 2017	36.63	37.14	36.49	36.82	104,885	+0.78(+2.18%)
Feb 28, 2017	36.19	36.23	35.09	36.04	243,477	-0.42(-1.16%)
Feb 27, 2017	37.11	37.11	36.29	36.46	233,522	-0.86(-2.30%)
Feb 24, 2017	37.68	37.85	37.15	37.32	105,397	-0.83(-2.18%)
Feb 23, 2017	38.46	38.54	38.12	38.15	70,055	-0.06(-0.15%)
Feb 22, 2017	38.07	38.33	38.07	38.21	48,713	-0.04(-0.10%)
Feb 21, 2017	38.31	38.48	38.24	38.24	153,602	-0.09(-0.24%)
Feb 17, 2017		38.34	38.34	38.34	0	-0.29(-0.74%)
Feb 16, 2017	38.69	38.86	38.61	38.62	71,118	+0.34(+0.89%)
Feb 15, 2017	38.17	38.46	38.10	38.28	65,748	+0.10(+0.27%)
Feb 14, 2017	38.14	38.32	38.03	38.18	74,635	+0.29(+0.76%)
Feb 13, 2017	38.06	38.22	37.85	37.89	70,705	-0.07(-0.19%)
Feb 10, 2017	37.70	38.10	37.70	37.97	72,516	+0.39(+1.03%)
Feb 09, 2017	37.65	37.88	37.52	37.58	54,798	+0.04(+0.10%)
Feb 08, 2017	37.73	37.85	37.51	37.54	65,722	-0.23(-0.61%)
Feb 07, 2017	37.95	38.04	37.77	37.77	83,037	-0.24(-0.63%)
Feb 06, 2017	38.22	38.41	38.01	38.01	91,021	-0.30(-0.79%)
Feb 03, 2017	38.20	38.59	38.00	38.32	79,643	+0.10(+0.27%)
Feb 02, 2017	37.98	38.30	37.85	38.22	65,606	+0.57(+1.52%)
Feb 01, 2017	37.68	37.85	37.38	37.64	63,150	-0.02(-0.05%)
Jan 31, 2017	37.83	37.98	37.63	37.66	46,095	-0.26(-0.68%)
Jan 30, 2017	37.96	37.99	37.74	37.92	77,446	-0.18(-0.46%)
Jan 27, 2017	37.87	38.20	37.72	38.10	59,398	+0.38(+1.00%)
Jan 26, 2017	37.74	37.84	37.53	37.72	111,210	-0.42(-1.09%)
Jan 25, 2017	38.04	38.43	37.94	38.13	94,680	+0.27(+0.71%)
Jan 24, 2017	37.81	38.11	37.54	37.86	89,924	+0.29(+0.76%)
Jan 23, 2017	37.66	37.66	37.39	37.58	98,551	-0.06(-0.17%)
Jan 20, 2017	37.78	37.78	37.39	37.64	114,043	+0.18(+0.49%)
Jan 19, 2017	37.63	37.75	37.38	37.46	89,339	-0.32(-0.86%)
Jan 18, 2017	37.95	37.95	37.48	37.78	177,723	+0.00(+0.00%)
Jan 17, 2017	37.84	38.03	37.66	37.78	143,381	+0.17(+0.44%)
Jan 13, 2017		37.62	37.62	37.62	0	-0.19(-0.51%)
Jan 12, 2017	37.81	38.03	37.59	37.81	142,071	+0.33(+0.89%)
Jan 11, 2017	37.02	37.58	36.80	37.48	131,540	+0.53(+1.42%)
Jan 10, 2017	36.55	37.05	36.55	36.95	95,679	+0.76(+2.09%)
Jan 09, 2017	36.11	36.19	35.72	36.19	144,582	+0.19(+0.54%)
Jan 06, 2017	36.24	36.33	36.00	36.00	110,625	-0.44(-1.22%)
Jan 05, 2017	36.12	36.44	36.03	36.44	89,688	+0.42(+1.15%)
Jan 04, 2017	35.79	36.27	35.64	36.03	68,369	+0.39(+1.11%)
Jan 03, 2017	35.91	36.08	35.54	35.63	148,050	+0.47(+1.35%)
Dec 30, 2016		35.16	35.16	35.16	0	-0.22(-0.63%)
Dec 29, 2016	35.28	35.44	35.12	35.38	102,097	+0.28(+0.79%)
Dec 28, 2016	35.10	35.28	34.90	35.10	177,139	+0.09(+0.25%)
Dec 27, 2016	34.81	35.12	34.81	35.02	78,989	+0.37(+1.06%)
Dec 23, 2016		34.65	34.65	34.65	0	-0.03(-0.08%)
Dec 22, 2016	35.12	35.12	34.62	34.68	91,397	-0.61(-1.73%)
Dec 21, 2016	35.32	35.42	35.13	35.29	139,186	-0.01(-0.03%)
Dec 20, 2016	35.14	35.31	34.97	35.29	106,777	+0.50(+1.43%)
Dec 19, 2016	35.58	35.58	34.54	34.80	138,941	-0.59(-1.67%)
Dec 16, 2016	35.80	35.86	35.00	35.39	136,163	-0.14(-0.38%)
Dec 15, 2016	35.41	35.68	35.32	35.52	83,092	+0.57(+1.63%)
Dec 14, 2016	35.46	35.69	34.76	34.95	133,873	-0.78(-2.18%)
Dec 13, 2016	35.70	36.04	35.63	35.73	148,429	+0.05(+0.13%)
Dec 12, 2016	35.11	35.92	35.11	35.69	143,164	+1.73(+5.08%)
Dec 09, 2016	34.18	34.24	33.87	33.96	111,796	-0.29(-0.84%)
Dec 08, 2016	33.88	34.29	33.67	34.25	79,741	+0.62(+1.85%)
Dec 07, 2016	33.33	33.90	33.25	33.62	72,860	+0.49(+1.47%)
Dec 06, 2016	33.05	33.14	32.72	33.14	82,809	+0.02(+0.05%)
Dec 05, 2016	32.93	33.15	32.81	33.12	67,633	+0.58(+1.78%)
Dec 02, 2016	32.56	32.58	32.30	32.54	81,064	-0.02(-0.06%)
Dec 01, 2016	32.87	32.96	32.56	32.56	30,081	+0.04(+0.11%)
Nov 30, 2016	32.26	32.59	31.94	32.52	12,738	+0.75(+2.36%)
Nov 29, 2016	32.01	32.01	31.73	31.77	31,422	-0.21(-0.65%)
Nov 28, 2016	32.17	32.31	31.98	31.98	14,103	-0.15(-0.48%)
Nov 25, 2016	32.17	32.42	31.93	32.13	60,253	-0.13(-0.39%)
Nov 23, 2016		32.26	32.26	32.26	0	+0.09(+0.28%)
Nov 22, 2016	31.94	32.23	31.94	32.17	57,893	+0.34(+1.06%)
Nov 21, 2016	31.48	31.87	31.48	31.83	39,554	+0.58(+1.85%)
Nov 18, 2016	31.30	31.36	31.08	31.26	23,105	-0.04(-0.12%)
Nov 17, 2016	31.40	31.64	31.29	31.29	59,803	+0.14(+0.46%)
Nov 16, 2016	31.05	31.20	30.58	31.15	97,428	-0.33(-1.03%)
Nov 15, 2016	31.02	31.47	30.67	31.47	66,542	+0.74(+2.41%)
Nov 14, 2016	30.51	30.75	30.28	30.73	119,049	+0.11(+0.35%)
Nov 11, 2016	30.54	30.74	30.46	30.62	107,492	-0.37(-1.20%)
Nov 10, 2016	31.64	31.87	30.77	30.99	130,550	-0.05(-0.15%)
Nov 09, 2016	30.52	31.09	30.52	31.04	69,412	+1.04(+3.47%)
Nov 08, 2016	29.97	30.30	29.66	30.00	49,880	+0.09(+0.30%)
Nov 07, 2016	29.44	30.14	29.44	29.91	58,318	+0.48(+1.63%)
Nov 04, 2016	29.16	29.64	29.11	29.43	79,349	-0.23(-0.76%)
Nov 03, 2016	30.14	30.14	29.49	29.66	92,365	-0.56(-1.85%)
Nov 02, 2016	30.99	30.99	29.96	30.22	92,137	-0.25(-0.83%)
Nov 01, 2016	30.62	30.64	30.21	30.47	56,766	+0.43(+1.44%)
Oct 31, 2016	30.02	30.28	29.92	30.04	27,600	-0.08(-0.27%)
Oct 28, 2016	30.32	30.32	29.67	30.12	19,453	+0.00(+0.00%)
Oct 27, 2016	30.10	30.27	29.92	30.12	13,453	+0.05(+0.18%)
Oct 26, 2016	30.23	30.26	29.87	30.06	131,436	-0.28(-0.91%)
Oct 25, 2016	30.27	30.45	30.27	30.34	26,585	+0.04(+0.13%)
Oct 24, 2016	30.03	30.30	29.95	30.30	42,309	+0.48(+1.61%)
Oct 21, 2016	29.57	29.92	29.57	29.82	20,848	+0.29(+0.98%)
Oct 20, 2016	29.81	29.81	29.42	29.53	6,152	-0.12(-0.40%)
Oct 19, 2016	29.19	29.70	29.18	29.65	96,336	+0.57(+1.96%)
Oct 18, 2016	28.98	29.20	28.83	29.08	53,535	+0.33(+1.16%)
Oct 17, 2016	28.71	28.74	28.50	28.74	4,526	+0.09(+0.32%)
Oct 14, 2016	28.35	28.79	28.29	28.65	19,508	-0.09(-0.31%)
Oct 13, 2016	28.82	28.91	28.21	28.74	21,720	-0.45(-1.55%)
Oct 12, 2016	29.01	29.20	28.70	29.20	46,169	+0.23(+0.78%)
Oct 11, 2016	29.25	29.28	28.94	28.97	62,807	-0.35(-1.20%)
Oct 10, 2016	29.37	29.37	29.23	29.32	27,661	+0.38(+1.31%)
Oct 07, 2016	29.15	29.20	28.81	28.94	18,879	+0.09(+0.31%)
Oct 06, 2016	28.87	29.05	28.73	28.85	21,929	-0.20(-0.68%)
Oct 05, 2016	28.89	29.05	28.78	29.05	32,315	+0.12(+0.41%)
Oct 04, 2016	29.37	29.37	28.86	28.93	27,652	-0.30(-1.02%)
Oct 03, 2016	29.01	29.37	29.00	29.23	31,807	+0.27(+0.94%)
Sep 30, 2016	28.63	28.96	28.63	28.96	75,016	+0.43(+1.52%)
Sep 29, 2016	28.85	28.92	28.53	28.53	18,994	-0.53(-1.83%)
Sep 28, 2016	28.49	29.16	28.35	29.06	49,375	+0.77(+2.73%)
Sep 27, 2016	28.28	28.54	28.12	28.29	27,380	+0.05(+0.18%)
Sep 26, 2016	28.20	28.54	28.17	28.24	31,544	-0.07(-0.26%)
Sep 23, 2016	28.30	28.64	28.25	28.31	36,771	-0.07(-0.25%)
Sep 22, 2016	28.18	28.39	27.85	28.38	37,272	+0.33(+1.19%)
Sep 21, 2016	27.66	28.15	27.66	28.05	30,617	+0.47(+1.70%)
Sep 20, 2016	27.42	27.68	27.41	27.58	20,750	+0.34(+1.26%)
Sep 19, 2016	27.37	27.80	27.18	27.23	25,269	+0.15(+0.57%)
Sep 16, 2016	27.34	27.51	26.99	27.08	35,756	-0.73(-2.63%)
Sep 15, 2016	27.17	27.88	27.16	27.81	39,336	+0.69(+2.53%)
Sep 14, 2016	27.48	27.51	26.90	27.13	12,073	+0.16(+0.60%)
Sep 13, 2016	27.21	27.54	26.84	26.96	102,142	-1.16(-4.11%)
Sep 12, 2016	27.41	28.12	27.35	28.12	33,825	+0.60(+2.17%)
Sep 09, 2016	27.88	28.20	27.52	27.52	45,068	-0.51(-1.81%)
Sep 08, 2016	27.98	28.40	27.97	28.03	95,343	+0.22(+0.78%)
Sep 07, 2016	27.86	28.02	27.73	27.81	89,302	+0.29(+1.05%)
Sep 06, 2016	27.22	27.63	27.22	27.52	57,788	+0.55(+2.04%)
Sep 02, 2016	26.62	26.97	26.97	26.97	25,445	+0.35(+1.30%)
Sep 01, 2016	26.55	26.63	26.51	26.63	6,331	+0.05(+0.20%)
Aug 31, 2016	26.48	26.66	26.48	26.57	10,629	+0.11(+0.41%)
Aug 30, 2016	26.71	26.71	26.46	26.47	10,229	-0.16(-0.61%)
Aug 29, 2016	26.52	26.74	26.48	26.63	47,970	+0.18(+0.68%)
Aug 26, 2016	26.54	26.80	26.40	26.45	38,594	-0.07(-0.27%)
Aug 25, 2016	26.26	26.54	26.26	26.52	37,437	+0.31(+1.18%)
Aug 24, 2016	26.28	26.41	26.08	26.21	21,429	-0.03(-0.11%)
Aug 23, 2016	26.27	26.45	26.24	26.24	39,059	+0.27(+1.04%)
Aug 22, 2016	25.99	26.21	25.97	25.97	22,523	-0.29(-1.10%)
Aug 19, 2016	26.38	26.43	26.16	26.26	14,165	+0.04(+0.16%)
Aug 18, 2016	26.35	26.54	26.18	26.22	18,374	-0.13(-0.50%)
Aug 17, 2016	26.15	26.47	26.05	26.35	8,129	+0.10(+0.37%)
Aug 16, 2016	26.13	26.25	25.94	26.25	13,305	+0.09(+0.35%)
Aug 15, 2016	25.94	26.16	25.91	26.16	25,700	+0.37(+1.44%)
Aug 12, 2016	25.77	25.98	25.72	25.79	26,757	-0.15(-0.59%)
Aug 11, 2016	25.73	26.16	25.73	25.94	22,634	+0.38(+1.49%)
Aug 10, 2016	25.92	26.09	25.56	25.56	7,793	-0.07(-0.28%)
Aug 09, 2016	25.58	25.85	25.56	25.63	51,365	+0.11(+0.42%)
Aug 08, 2016	25.49	25.56	25.43	25.53	7,183	+0.00(+0.00%)
Aug 05, 2016	25.29	25.56	25.26	25.53	26,575	+0.01(+0.04%)
Aug 04, 2016	25.21	25.71	25.21	25.52	38,998	+0.15(+0.61%)
Aug 03, 2016	25.23	25.63	25.14	25.36	30,450	+0.07(+0.29%)
Aug 02, 2016	25.19	25.74	25.06	25.29	29,409	+0.29(+1.16%)
Aug 01, 2016	25.34	25.54	25.00	25.00	99,750	-0.76(-2.95%)
Jul 29, 2016	25.33	25.76	25.25	25.76	25,955	+0.36(+1.42%)
Jul 28, 2016	25.17	25.40	25.17	25.40	5,580	+0.04(+0.14%)
Jul 27, 2016	25.35	25.63	24.87	25.36	97,427	-0.14(-0.53%)
Jul 26, 2016	25.36	25.61	25.04	25.50	16,193	-0.07(-0.28%)
Jul 25, 2016	25.59	25.59	25.44	25.57	5,926	+0.17(+0.68%)
Jul 22, 2016	25.34	25.56	25.30	25.40	10,894	+0.07(+0.29%)
Jul 21, 2016	25.52	25.58	25.23	25.33	47,615	-0.05(-0.21%)
Jul 20, 2016	25.06	25.51	25.06	25.38	55,615	+0.30(+1.19%)
Jul 19, 2016	25.42	25.46	25.02	25.08	28,665	-0.32(-1.25%)
Jul 18, 2016	25.30	25.40	25.21	25.40	12,943	+0.09(+0.36%)
Jul 15, 2016	25.31	25.44	25.23	25.31	9,709	-0.17(-0.67%)
Jul 14, 2016	25.15	25.69	25.15	25.48	29,403	+0.44(+1.77%)
Jul 13, 2016	25.15	25.15	24.87	25.04	31,086	-0.03(-0.11%)
Jul 12, 2016	25.11	25.12	24.78	25.06	16,775	+0.22(+0.87%)
Jul 11, 2016	25.03	25.14	24.84	24.85	2,325	+0.00(+0.00%)
Jul 08, 2016	24.50	24.85	24.43	24.85	4,016	+0.42(+1.70%)
Jul 07, 2016	24.45	24.65	24.24	24.43	20,734	-0.23(-0.92%)
Jul 06, 2016	24.10	24.84	24.10	24.66	40,147	+0.14(+0.59%)
Jul 05, 2016	24.36	24.60	24.31	24.51	18,625	+0.23(+0.93%)
Jul 01, 2016	24.10	24.29	24.29	24.29	9,957	+0.02(+0.10%)
Jun 30, 2016	24.11	24.37	24.09	24.26	33,276	+0.13(+0.53%)
Jun 29, 2016	23.85	24.19	23.78	24.13	37,354	+0.28(+1.17%)
Jun 28, 2016	23.46	23.85	23.27	23.85	24,539	+0.75(+3.25%)
Jun 27, 2016	23.73	23.73	23.06	23.10	20,114	-0.33(-1.39%)
Jun 24, 2016	23.17	23.84	23.17	23.43	50,637	-1.14(-4.64%)
Jun 23, 2016	24.28	24.57	24.09	24.57	37,827	+0.70(+2.92%)
Jun 22, 2016	24.63	24.63	23.87	23.87	37,670	-0.52(-2.15%)
Jun 21, 2016	24.12	24.42	24.01	24.40	22,667	+0.12(+0.50%)
Jun 20, 2016	23.95	24.45	23.91	24.27	47,097	+0.50(+2.11%)
Jun 17, 2016	23.67	23.77	23.60	23.77	22,065	+0.14(+0.61%)
Jun 16, 2016	23.41	23.81	23.19	23.63	28,287	+0.18(+0.78%)
Jun 15, 2016	23.12	23.75	23.12	23.44	12,689	+0.47(+2.04%)
Jun 14, 2016	23.00	23.13	22.69	22.98	53,661	+0.14(+0.59%)
Jun 13, 2016	23.23	23.24	22.73	22.84	95,903	-0.28(-1.21%)
Jun 10, 2016	23.31	23.50	23.12	23.12	26,583	-0.54(-2.29%)
Jun 09, 2016	24.06	24.06	23.42	23.66	59,257	-0.12(-0.49%)
Jun 08, 2016	24.11	24.12	23.75	23.78	123,280	-0.02(-0.08%)
Jun 07, 2016	23.35	23.80	23.35	23.80	20,434	+0.54(+2.33%)
Jun 06, 2016	23.08	23.32	22.95	23.26	19,187	+0.09(+0.39%)
Jun 03, 2016	22.80	23.17	22.74	23.17	19,020	+0.75(+3.35%)
Jun 02, 2016	22.04	22.42	22.04	22.42	50,400	+0.34(+1.56%)
Jun 01, 2016	22.15	22.20	21.96	22.07	24,393	-0.07(-0.33%)
May 31, 2016	22.35	22.56	22.09	22.15	6,228	-0.41(-1.80%)
May 27, 2016	22.45	22.55	22.55	22.55	13,054	-0.02(-0.08%)
May 26, 2016	22.62	22.68	22.49	22.57	14,682	+0.07(+0.33%)
May 25, 2016	22.33	22.54	22.33	22.50	36,895	+0.42(+1.92%)
May 24, 2016	21.97	22.08	21.91	22.07	23,155	+0.15(+0.70%)
May 23, 2016	21.55	21.92	21.55	21.92	18,939	+0.27(+1.25%)
May 20, 2016	21.68	21.72	21.51	21.65	4,854	+0.23(+1.06%)
May 19, 2016	21.34	21.42	21.22	21.42	11,124	-0.27(-1.25%)
May 18, 2016	22.21	22.35	21.56	21.69	30,108	-0.33(-1.52%)
May 17, 2016	21.98	22.13	21.97	22.03	16,583	+0.14(+0.62%)
May 16, 2016	21.73	22.03	21.73	21.89	41,136	+0.63(+2.94%)
May 13, 2016	21.21	21.41	21.21	21.27	5,912	-0.02(-0.09%)
May 12, 2016	21.30	21.46	21.23	21.29	7,516	-0.22(-1.01%)
May 11, 2016	21.26	21.57	21.24	21.50	14,722	+0.27(+1.28%)
May 10, 2016	21.17	21.30	20.83	21.23	28,717	+0.05(+0.21%)
May 09, 2016	21.37	21.37	21.05	21.19	38,529	-0.24(-1.14%)
May 06, 2016	21.30	21.49	21.30	21.43	15,789	+0.02(+0.08%)
May 05, 2016	21.58	21.68	21.31	21.41	5,565	+0.07(+0.34%)
May 04, 2016	21.47	21.66	21.34	21.34	9,482	-0.04(-0.17%)
May 03, 2016	21.54	21.54	21.29	21.38	14,341	-0.35(-1.62%)

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.