Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017				51.87	3	-0.28(-0.53%)
Apr 27, 2017	52.15	52.15	52.15	52.15	106	-0.29(-0.55%)
Apr 26, 2017	52.45	52.45	52.44	52.44	575	+0.27(+0.52%)
Apr 25, 2017	52.04	52.17	52.04	52.17	933	+0.33(+0.64%)
Apr 24, 2017	51.68	51.90	51.68	51.83	896	+0.62(+1.21%)
Apr 21, 2017	51.48	51.48	51.21	51.21	3,192	-0.41(-0.80%)
Apr 20, 2017	51.21	51.63	51.21	51.63	1,322	+0.74(+1.44%)
Apr 18, 2017				50.89	2	+0.01(+0.02%)
Apr 17, 2017	50.90	50.90	50.86	50.88	7,284	-0.23(-0.44%)
Apr 12, 2017				51.11	126	-0.39(-0.76%)
Apr 10, 2017				51.50	6	-0.13(-0.25%)
Apr 05, 2017		51.63	51.63	51.63	0	+0.49(+0.97%)
Apr 04, 2017	51.22	51.22	51.11	51.13	2,729	-0.70(-1.35%)
Apr 03, 2017	51.84	51.84	51.84	51.84	401	+0.04(+0.07%)
Mar 31, 2017	51.88	51.88	51.69	51.80	794	+0.10(+0.20%)
Mar 30, 2017	51.64	51.69	51.64	51.69	448	+0.17(+0.34%)
Mar 28, 2017				51.52	98	+0.53(+1.05%)
Mar 24, 2017				50.99	36	-0.34(-0.67%)
Mar 23, 2017	51.33	51.33	51.33	51.33	279	+0.50(+0.99%)
Mar 22, 2017	50.67	50.83	50.67	50.83	2,478	-0.94(-1.82%)
Mar 20, 2017				51.77	242	-0.28(-0.54%)
Mar 17, 2017	52.14	52.14	51.89	52.05	8,663	+0.10(+0.19%)
Mar 16, 2017	51.75	52.15	51.75	51.95	14,888	+0.23(+0.44%)
Mar 15, 2017	51.69	51.72	51.67	51.72	2,386	-0.13(-0.25%)
Mar 14, 2017	51.86	51.86	51.86	51.86	1,273	+0.05(+0.09%)
Mar 13, 2017	51.81	51.81	51.81	51.81	375	+0.11(+0.20%)
Mar 10, 2017	51.73	51.73	51.64	51.70	1,273	+0.06(+0.11%)
Mar 09, 2017	51.50	51.65	51.50	51.65	833	-0.17(-0.32%)
Mar 08, 2017	51.65	51.81	51.65	51.81	1,375	+0.14(+0.28%)
Mar 06, 2017				51.67	4	-0.36(-0.68%)
Mar 03, 2017	52.19	52.19	51.91	52.02	2,237	-0.17(-0.32%)
Mar 02, 2017	52.38	52.38	52.19	52.19	510	+0.66(+1.27%)
Feb 28, 2017				51.53	168	-0.20(-0.39%)
Feb 27, 2017	51.73	51.73	51.73	51.73	188	+0.00(+0.00%)
Feb 24, 2017	51.72	51.73	51.72	51.73	591	-0.04(-0.08%)
Feb 23, 2017	51.87	51.87	51.77	51.77	670	-0.26(-0.49%)
Feb 22, 2017	52.05	52.05	51.99	52.03	1,065	-0.13(-0.24%)
Feb 21, 2017	52.11	52.16	51.96	52.16	465	+0.47(+0.91%)
Feb 17, 2017		51.69	51.69	51.69	0	+0.18(+0.34%)
Feb 16, 2017	51.86	51.86	51.51	51.51	2,209	+0.08(+0.15%)
Feb 14, 2017				51.43	2	+0.24(+0.46%)
Feb 13, 2017	51.29	51.29	51.20	51.20	1,463	+0.15(+0.29%)
Feb 10, 2017	50.89	51.06	50.89	51.05	1,307	+0.63(+1.25%)
Feb 08, 2017				50.42	53	+0.03(+0.05%)
Feb 07, 2017	50.54	50.54	50.40	50.40	1,511	+0.01(+0.02%)
Feb 06, 2017	50.51	50.57	50.39	50.39	1,549	-0.15(-0.29%)
Feb 03, 2017	50.53	50.57	50.51	50.54	2,687	+0.49(+0.97%)
Feb 02, 2017	49.95	50.11	49.95	50.05	1,292	+0.04(+0.07%)
Feb 01, 2017	50.35	50.35	49.90	50.01	1,091	+0.19(+0.38%)
Jan 31, 2017	49.85	49.85	49.82	49.82	772	-0.05(-0.09%)
Jan 30, 2017	49.87	49.87	49.87	49.87	332	-0.52(-1.03%)
Jan 27, 2017	50.39	50.39	50.39	50.39	160	-0.33(-0.65%)
Jan 26, 2017	50.67	50.72	50.67	50.72	906	+0.11(+0.21%)
Jan 25, 2017	50.50	50.61	50.45	50.61	1,320	+0.35(+0.69%)
Jan 24, 2017	49.91	50.31	49.91	50.26	793	+0.41(+0.82%)
Jan 20, 2017				49.85	4	-0.05(-0.11%)
Jan 17, 2017				49.91	1	-0.06(-0.11%)
Jan 13, 2017		49.96	49.96	49.96	0	+0.14(+0.28%)
Jan 12, 2017	49.51	49.82	49.47	49.82	2,312	-0.10(-0.21%)
Jan 10, 2017		49.93	49.93	49.93	0	+0.03(+0.06%)
Jan 09, 2017	49.90	49.90	49.90	49.90	201	-0.10(-0.20%)
Jan 06, 2017	50.00	50.00	50.00	50.00	162	+0.15(+0.30%)
Jan 05, 2017	49.92	49.92	49.85	49.85	295	+0.41(+0.83%)
Jan 03, 2017				49.44	37	+0.10(+0.20%)
Dec 30, 2016		49.34	49.34	49.34	0	-0.33(-0.67%)
Dec 28, 2016				49.67	4	-0.66(-1.31%)
Dec 27, 2016	50.31	50.33	50.31	50.33	648	+0.25(+0.51%)
Dec 23, 2016		50.08	50.08	50.08	0	+0.11(+0.23%)
Dec 22, 2016	50.26	50.26	49.96	49.96	2,757	-0.60(-1.19%)
Dec 21, 2016	50.51	50.57	50.48	50.57	1,179	+0.07(+0.13%)
Dec 20, 2016	50.52	50.53	50.47	50.50	1,024	+0.27(+0.54%)
Dec 19, 2016	50.21	50.23	50.21	50.23	584	+0.18(+0.36%)
Dec 16, 2016	50.39	50.46	50.05	50.05	3,273	-0.37(-0.74%)
Dec 15, 2016	50.41	50.61	50.26	50.42	12,406	+0.32(+0.65%)
Dec 14, 2016	50.54	50.58	50.07	50.10	12,219	-0.36(-0.72%)
Dec 13, 2016	50.41	50.62	50.32	50.46	10,510	+0.28(+0.56%)
Dec 12, 2016	50.89	50.89	50.13	50.18	3,044	-0.68(-1.33%)
Dec 08, 2016				50.85	140	+0.50(+1.00%)
Dec 07, 2016	49.59	50.35	49.59	50.35	6,103	+0.84(+1.69%)
Dec 06, 2016	49.22	49.51	49.22	49.51	547	+0.27(+0.55%)
Dec 05, 2016	49.31	49.36	49.20	49.24	2,411	+0.31(+0.63%)
Dec 02, 2016	48.94	48.94	48.94	48.94	598	+0.00(+0.00%)
Dec 01, 2016	49.01	49.01	48.94	48.94	1,090	-0.20(-0.40%)
Nov 28, 2016		49.13	49.13	49.13	0	-0.42(-0.86%)
Nov 25, 2016	49.58	49.58	49.58	49.56	320	+0.42(+0.85%)
Nov 22, 2016		49.14	49.14	49.14	0	+0.21(+0.42%)
Nov 21, 2016	48.94	48.94	48.93	48.93	308	+0.19(+0.39%)
Nov 18, 2016	48.74	48.74	48.74	48.74	309	+0.38(+0.78%)
Nov 16, 2016				48.36	46	+0.08(+0.17%)
Nov 15, 2016	48.34	48.34	48.28	48.28	534	-0.14(-0.29%)
Nov 14, 2016	48.42	48.42	48.34	48.42	1,603	+0.66(+1.38%)
Nov 11, 2016	47.58	47.76	47.58	47.76	2,719	+0.25(+0.53%)
Nov 10, 2016	47.28	47.61	47.21	47.51	811	+2.29(+5.06%)
Nov 03, 2016				45.22	8	-0.30(-0.66%)
Oct 31, 2016				45.52	4	+0.00(+0.01%)
Oct 27, 2016				45.52	1	-0.29(-0.62%)
Oct 25, 2016				45.80	12	+0.22(+0.47%)
Oct 17, 2016	45.72	45.72	45.59	45.59	3	+0.55(+1.23%)
Oct 13, 2016	45.04	45.04	45.04	45.04	11	-1.52(-3.27%)
Oct 10, 2016	46.56	46.56	46.56	46.56	4	+0.19(+0.42%)
Oct 07, 2016	46.37	46.37	46.37	46.37	449	-0.16(-0.34%)
Oct 05, 2016	46.51	46.53	46.53	46.53	4,800	-0.01(-0.02%)
Oct 03, 2016	46.54	46.54	46.54	46.54	84	+0.00(+0.00%)
Sep 30, 2016	46.52	46.55	46.52	46.54	25	+0.76(+1.66%)
Sep 29, 2016	45.78	45.78	45.78	45.78	0	+0.00(+0.00%)
Sep 28, 2016	45.78	45.78	45.78	45.78	9	+0.00(+0.00%)
Sep 27, 2016	45.78	45.78	45.78	45.78	628	-0.45(-0.97%)
Sep 23, 2016	46.29	46.29	46.23	46.23	52	-0.08(-0.18%)
Sep 22, 2016	46.46	46.46	46.31	46.31	743	+0.23(+0.51%)
Sep 21, 2016	45.64	46.08	45.64	46.08	823	+0.73(+1.61%)
Sep 15, 2016	45.35	45.35	45.35	45.35	1,070	+0.10(+0.23%)
Sep 14, 2016	45.25	45.25	45.24	45.24	874	-0.16(-0.34%)
Sep 13, 2016	45.34	45.55	45.34	45.40	15,122	-0.70(-1.52%)
Sep 12, 2016	45.69	46.10	45.69	46.10	527	+0.04(+0.09%)
Sep 09, 2016	46.22	46.22	46.06	46.06	3,715	-0.59(-1.26%)
Sep 08, 2016	46.73	46.73	46.64	46.64	2,624	-0.04(-0.08%)
Sep 07, 2016	46.68	46.68	46.68	46.68	663	+0.14(+0.31%)
Sep 06, 2016	46.54	46.54	46.54	46.54	537	+0.20(+0.43%)
Sep 01, 2016	46.34	46.34	46.34	46.34	321	-0.07(-0.16%)
Aug 31, 2016	46.57	46.57	46.41	46.41	1,649	-0.05(-0.10%)
Aug 29, 2016	46.32	46.46	46.32	46.46	48	-0.13(-0.28%)
Aug 25, 2016	46.59	46.59	46.59	46.59	1	+0.33(+0.71%)
Aug 22, 2016	46.21	46.26	46.26	46.26	321	+0.07(+0.14%)
Aug 15, 2016	46.20	46.20	46.20	46.20	2	+0.39(+0.85%)
Aug 12, 2016	45.80	45.81	45.80	45.81	1,071	-0.03(-0.07%)
Aug 11, 2016	45.84	45.84	45.84	45.84	107	+0.26(+0.56%)
Aug 08, 2016	45.69	45.59	45.59	45.59	1,285	+0.91(+2.04%)
Aug 03, 2016	44.70	44.67	44.67	44.67	1,499	-0.77(-1.70%)
Jul 28, 2016	45.45	45.45	45.45	45.45	7	-0.07(-0.15%)
Jul 25, 2016	45.50	45.52	45.52	45.52	321	+0.04(+0.08%)
Jul 22, 2016	45.48	45.48	45.48	45.48	160	+0.01(+0.02%)
Jul 21, 2016	45.47	45.47	45.47	45.47	375	+0.16(+0.35%)
Jul 20, 2016	45.03	45.31	45.03	45.31	824	+0.14(+0.30%)
Jul 18, 2016	45.07	45.19	45.07	45.17	53	+0.11(+0.24%)
Jul 15, 2016	44.97	45.07	44.97	45.07	7,849	+0.30(+0.67%)
Jul 13, 2016	44.81	44.81	44.77	44.77	81	-0.08(-0.17%)
Jul 12, 2016	44.39	44.84	44.39	44.84	1,187	+0.56(+1.27%)
Jul 11, 2016	44.23	44.33	44.23	44.28	1,895	+0.39(+0.89%)
Jul 08, 2016	43.89	43.89	43.89	43.89	330	+0.89(+2.07%)
Jul 07, 2016	43.25	43.25	42.98	43.00	596	+0.57(+1.35%)
Jul 06, 2016	42.42	42.42	42.42	42.42	2,783	-0.16(-0.36%)
Jul 05, 2016	42.58	42.58	42.58	42.58	235	-0.69(-1.58%)
Jul 01, 2016	43.32	43.26	43.26	43.26	8,031	+0.35(+0.82%)
Jun 30, 2016	42.72	42.94	42.72	42.91	1,337	+0.59(+1.39%)
Jun 29, 2016	42.24	42.33	42.24	42.33	1,445	+1.49(+3.65%)
Jun 27, 2016	41.33	41.33	40.84	40.84	118	-3.10(-7.06%)
Jun 23, 2016	43.88	43.94	43.94	43.94	2,462	+0.58(+1.33%)
Jun 21, 2016	43.29	43.36	43.28	43.36	25	-0.25(-0.58%)
Jun 20, 2016	43.61	43.61	43.61	43.61	107	+0.61(+1.41%)
Jun 17, 2016	42.91	43.00	42.91	43.00	922	+0.07(+0.16%)
Jun 16, 2016	42.42	42.94	42.42	42.94	1,251	-0.16(-0.37%)
Jun 15, 2016	43.09	43.12	43.09	43.09	1,318	+0.36(+0.85%)
Jun 14, 2016	43.02	43.02	42.73	42.73	2,365	-0.53(-1.22%)
Jun 13, 2016	43.26	43.26	43.26	43.26	212	-0.31(-0.72%)
Jun 10, 2016	43.57	43.57	43.57	43.57	133	-0.77(-1.74%)
Jun 08, 2016	44.34	44.34	44.33	44.34	148	+0.13(+0.29%)
Jun 07, 2016	44.21	44.21	44.21	44.21	342	+0.18(+0.41%)
Jun 02, 2016	44.03	44.03	44.03	44.03	20	+0.49(+1.12%)
Jun 01, 2016	43.80	43.80	43.54	43.54	335	-0.15(-0.34%)
May 31, 2016	43.69	43.71	43.69	43.69	430	+0.35(+0.80%)
May 26, 2016	43.34	43.34	43.34	43.34	107	+0.29(+0.68%)
May 24, 2016	42.79	43.05	43.05	43.05	752	+0.60(+1.40%)
May 20, 2016	42.52	42.52	42.45	42.45	8	+0.26(+0.62%)
May 18, 2016	42.19	42.19	42.19	42.19	430	-0.26(-0.61%)
May 16, 2016	42.45	42.45	42.45	42.45	137	+0.32(+0.75%)
May 13, 2016	42.52	42.53	42.10	42.14	1,618	-1.08(-2.50%)
May 10, 2016	43.22	43.22	43.22	43.22	107	+0.37(+0.86%)
May 04, 2016	42.86	42.85	42.85	42.85	215	-0.42(-0.98%)

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.