Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2018		63.60	63.60	63.60	116	+0.92(+1.47%)
Apr 25, 2018		62.68	62.68	62.68	89	+0.18(+0.29%)
Apr 24, 2018	62.50	62.50	62.50	62.50	1,830	-1.09(-1.71%)
Apr 23, 2018	63.64	63.64	63.59	63.59	564	-0.82(-1.27%)
Apr 17, 2018		64.41	64.41	64.41	130	+0.70(+1.10%)
Apr 16, 2018	63.71	63.71	63.71	63.71	154	+0.40(+0.63%)
Apr 13, 2018	63.28	63.31	63.28	63.31	694	-0.34(-0.53%)
Apr 12, 2018	63.45	63.65	63.45	63.65	934	+0.46(+0.73%)
Apr 11, 2018	63.19	63.19	63.19	63.19	299	-0.04(-0.06%)
Apr 10, 2018	62.89	63.23	62.89	63.23	2,992	+0.34(+0.54%)
Apr 09, 2018	62.89	62.89	62.89	62.89	431	+0.45(+0.72%)
Apr 06, 2018				62.44	1,717	-1.13(-1.78%)
Apr 05, 2018	63.36	63.57	63.35	63.57	900	+1.85(+3.00%)
Apr 04, 2018	61.72	61.72	61.72	61.72	140	+0.08(+0.13%)
Apr 03, 2018	61.85	61.90	61.60	61.64	1,968	-1.07(-1.71%)
Mar 29, 2018		62.71	62.71	62.71	214	+0.67(+1.08%)
Mar 28, 2018	63.18	63.18	62.04	62.04	277	-1.14(-1.80%)
Mar 27, 2018	63.61	63.61	63.18	63.18	2,201	+1.18(+1.90%)
Mar 26, 2018	62.00	62.00	62.00	62.00	1,786	+0.25(+0.40%)
Mar 23, 2018	62.96	63.05	61.75	61.75	2,485	-3.12(-4.81%)
Mar 21, 2018		64.87	64.87	64.87	337	+0.04(+0.06%)
Mar 20, 2018	64.63	64.83	64.63	64.83	2,912	+0.25(+0.39%)
Mar 19, 2018	64.95	64.95	64.27	64.58	101,065	-1.04(-1.58%)
Mar 16, 2018	65.53	65.62	65.49	65.62	3,904	+0.23(+0.35%)
Mar 15, 2018	65.49	65.49	65.37	65.39	1,576	-0.28(-0.43%)
Mar 14, 2018	65.73	65.76	65.42	65.67	15,438	-0.11(-0.17%)
Mar 13, 2018	66.16	66.17	65.78	65.78	1,956	-0.44(-0.66%)
Mar 12, 2018	66.22	66.22	66.22	66.22	515	+0.26(+0.39%)
Mar 09, 2018	65.83	65.96	65.83	65.96	1,191	+1.06(+1.63%)
Mar 08, 2018	64.85	64.90	64.85	64.90	2,696	+0.54(+0.84%)
Mar 07, 2018	64.36	64.36	64.36	64.36	105	-0.41(-0.63%)
Mar 06, 2018	64.78	64.78	64.72	64.77	1,798	-0.03(-0.05%)
Mar 05, 2018	63.57	64.80	63.57	64.80	3,872	+1.27(+2.00%)
Mar 02, 2018	63.56	63.56	63.53	63.53	1,142	-0.23(-0.36%)
Mar 01, 2018	64.47	64.47	63.70	63.76	3,451	-1.81(-2.76%)
Feb 28, 2018	65.44	65.59	65.44	65.57	1,283	-0.20(-0.30%)
Feb 27, 2018	65.77	65.77	65.77	65.77	391	-0.15(-0.23%)
Feb 26, 2018	65.86	65.92	65.86	65.92	908	+1.12(+1.73%)
Feb 23, 2018	64.80	64.80	64.80	64.80	1,152	+0.39(+0.61%)
Feb 22, 2018	64.56	64.64	64.32	64.41	2,363	-0.42(-0.65%)
Feb 21, 2018	65.00	65.00	64.83	64.83	6,086	-0.04(-0.06%)
Feb 20, 2018	64.79	64.87	64.79	64.87	2,687	-0.28(-0.43%)
Feb 16, 2018		65.15	65.15	65.15	0	+0.31(+0.48%)
Feb 15, 2018	64.39	64.84	64.39	64.84	5,043	+0.74(+1.15%)
Feb 14, 2018	62.99	64.16	62.99	64.10	3,699	+0.72(+1.14%)
Feb 13, 2018	63.00	63.38	63.00	63.38	5,746	-0.11(-0.17%)
Feb 12, 2018	62.90	63.49	62.90	63.49	1,564	+1.34(+2.16%)
Feb 09, 2018	62.12	62.15	60.35	62.15	10,312	+0.61(+0.99%)
Feb 08, 2018	62.95	62.95	61.54	61.54	1,653	-2.26(-3.54%)
Feb 07, 2018	64.50	64.74	63.80	63.80	1,070	-0.09(-0.14%)
Feb 06, 2018	61.81	63.89	61.81	63.89	4,118	-0.07(-0.11%)
Feb 05, 2018	63.89	63.96	63.89	63.96	2,010	-1.69(-2.57%)
Feb 02, 2018	66.76	66.76	65.65	65.65	3,012	-1.55(-2.31%)
Feb 01, 2018	67.08	67.20	67.08	67.20	1,023	+0.29(+0.43%)
Jan 31, 2018	67.02	67.02	66.91	66.91	2,336	-0.35(-0.52%)
Jan 30, 2018	67.20	67.26	67.20	67.26	391	-0.74(-1.09%)
Jan 29, 2018	68.00	68.08	68.00	68.00	1,499	-0.11(-0.16%)
Jan 26, 2018	67.98	68.11	67.96	68.11	4,643	+0.69(+1.02%)
Jan 25, 2018	67.42	67.42	67.42	67.42	109	-0.06(-0.09%)
Jan 24, 2018	67.40	67.48	67.40	67.48	889	+0.31(+0.46%)
Jan 22, 2018		67.17	67.17	67.17	72	+0.47(+0.70%)
Jan 19, 2018	66.73	66.73	66.70	66.70	955	+0.17(+0.26%)
Jan 18, 2018	66.57	66.57	66.49	66.53	1,357	-0.09(-0.14%)
Jan 17, 2018	66.31	66.65	66.31	66.62	7,933	+0.51(+0.77%)
Jan 16, 2018		66.45	66.10	66.11	2,973	-0.34(-0.51%)
Jan 15, 2018	67.18	67.18	66.45	66.45	1,423	+0.28(+0.42%)
Jan 12, 2018	66.13	66.17	66.13	66.17	605	+0.46(+0.70%)
Jan 11, 2018	65.57	65.71	65.57	65.71	4,187	+0.28(+0.43%)
Jan 09, 2018		65.43	65.43	65.43	206	+0.12(+0.18%)
Jan 08, 2018	65.26	65.31	65.26	65.31	2,836	+0.27(+0.42%)
Jan 05, 2018	64.95	65.04	64.95	65.04	12,416	+0.27(+0.42%)
Jan 04, 2018	64.71	64.79	64.71	64.77	1,731	+0.46(+0.72%)
Jan 03, 2018	64.31	64.31	64.31	64.31	250	+0.59(+0.93%)
Dec 29, 2017		63.72	63.72	63.72	75	+0.06(+0.09%)
Dec 22, 2017		63.66	63.66	63.66	86	-0.01(-0.02%)
Dec 20, 2017		63.67	63.67	63.67	0	-0.04(-0.06%)
Dec 19, 2017	63.83	63.83	63.71	63.71	369	-0.22(-0.34%)
Dec 18, 2017	63.97	63.97	63.93	63.93	560	+0.28(+0.44%)
Dec 15, 2017	63.49	63.65	63.49	63.65	1,510	+0.45(+0.71%)
Dec 14, 2017	63.26	63.26	63.20	63.20	3,703	-0.16(-0.25%)
Dec 13, 2017	63.33	63.36	63.33	63.36	3,020	+0.01(+0.02%)
Dec 12, 2017	63.38	63.38	63.35	63.35	659	+0.33(+0.52%)
Dec 11, 2017	62.70	63.02	62.70	63.02	2,842	+0.11(+0.17%)
Dec 08, 2017	62.98	62.98	62.91	62.91	1,331	+0.28(+0.45%)
Dec 07, 2017	62.63	62.63	62.63	62.63	375	+0.15(+0.24%)
Dec 06, 2017	62.51	62.53	62.48	62.48	2,759	+0.06(+0.10%)
Dec 05, 2017	62.70	62.76	62.42	62.42	1,968	-0.43(-0.68%)
Dec 04, 2017	63.20	63.20	62.85	62.85	969	+0.08(+0.13%)
Nov 30, 2017		62.77	62.77	62.77	78	+0.51(+0.82%)
Nov 29, 2017	62.43	62.43	62.26	62.26	1,190	-0.09(-0.14%)
Nov 28, 2017	61.93	62.35	61.93	62.35	541	+0.58(+0.94%)
Nov 27, 2017	61.73	61.77	61.73	61.77	2,128	+0.12(+0.19%)
Nov 24, 2017	61.70	61.81	61.65	61.65	6,087	-0.02(-0.03%)
Nov 22, 2017		61.67	61.67	61.67	0	+0.00(+0.00%)
Nov 21, 2017	61.67	61.70	61.67	61.67	1,505	+0.41(+0.67%)
Nov 20, 2017	61.25	61.26	61.25	61.26	744	+0.04(+0.07%)
Nov 17, 2017	61.27	61.27	61.22	61.22	616	-0.10(-0.16%)
Nov 16, 2017	61.33	61.37	61.32	61.32	771	+0.43(+0.71%)
Nov 15, 2017	60.94	60.94	60.85	60.89	2,326	-0.40(-0.65%)
Nov 13, 2017		61.29	61.29	61.29	0	+0.03(+0.05%)
Nov 09, 2017		61.26	61.26	61.26	107	-0.18(-0.29%)
Nov 08, 2017	61.33	61.44	61.33	61.44	1,805	+0.12(+0.20%)
Nov 07, 2017	61.39	61.41	61.29	61.32	2,486	-0.07(-0.11%)
Nov 06, 2017	61.34	61.43	61.34	61.39	3,136	+0.20(+0.33%)
Nov 03, 2017	61.24	61.24	61.19	61.19	799	+0.21(+0.34%)
Nov 02, 2017	61.03	61.03	60.98	60.98	749	-0.09(-0.15%)
Nov 01, 2017	61.30	61.30	61.06	61.07	10,608	+0.00(+0.00%)
Oct 31, 2017	61.06	61.08	61.05	61.07	8,102	+0.09(+0.15%)
Oct 30, 2017	60.98	60.98	60.98	60.98	188	-0.16(-0.26%)
Oct 27, 2017	61.14	61.17	61.14	61.14	4,999	+0.45(+0.74%)
Oct 26, 2017	60.68	60.77	60.68	60.69	3,313	+0.06(+0.10%)
Oct 25, 2017	60.76	60.76	60.36	60.63	2,328	-0.27(-0.44%)
Oct 24, 2017	60.89	60.94	60.89	60.90	2,088	-0.07(-0.11%)
Oct 20, 2017		60.97	60.97	60.97	51	+0.29(+0.48%)
Oct 19, 2017	60.55	60.68	60.55	60.68	10,861	-0.07(-0.12%)
Oct 18, 2017	60.71	60.75	60.71	60.75	1,608	+0.18(+0.30%)
Oct 17, 2017	60.57	60.57	60.57	60.57	1,872	-0.01(-0.02%)
Oct 16, 2017	60.55	60.58	60.54	60.58	9,398	+0.01(+0.02%)
Oct 13, 2017	60.48	60.57	60.48	60.57	2,788	+0.05(+0.08%)
Oct 12, 2017	60.39	60.52	60.39	60.52	11,520	+0.06(+0.10%)
Oct 11, 2017	60.39	60.46	60.39	60.46	461	+0.07(+0.12%)
Oct 10, 2017	60.39	60.39	60.39	60.39	5,034	+0.09(+0.15%)
Oct 06, 2017	60.32	60.32	60.29	60.30	1,065	-0.14(-0.23%)
Oct 05, 2017	60.40	60.44	60.40	60.44	4,389	+0.34(+0.57%)
Oct 04, 2017	60.10	60.10	60.10	60.10	299	+0.11(+0.18%)
Oct 03, 2017	59.96	59.99	59.96	59.99	2,279	+0.13(+0.22%)
Oct 02, 2017	59.66	59.86	59.66	59.86	18,347	+0.31(+0.52%)
Sep 29, 2017	59.42	59.55	59.42	59.55	5,388	+0.30(+0.51%)
Sep 28, 2017	59.25	59.25	59.25	59.25	369	-0.14(-0.24%)
Sep 27, 2017	59.16	59.39	59.16	59.39	670	+0.20(+0.34%)
Sep 26, 2017	59.19	59.19	59.19	59.19	134	+0.14(+0.24%)
Sep 25, 2017	59.05	59.05	59.05	59.05	1,144	-0.25(-0.42%)
Sep 21, 2017		59.30	59.30	59.30	65	-0.04(-0.07%)
Sep 20, 2017	59.34	59.34	59.34	59.34	250	-0.02(-0.03%)
Sep 19, 2017	59.35	59.36	59.35	59.36	1,113	+0.02(+0.03%)
Sep 18, 2017	59.34	59.34	59.34	59.34	152	+0.26(+0.44%)
Sep 15, 2017	59.03	59.08	59.03	59.08	544	+0.02(+0.03%)
Sep 14, 2017	59.11	59.11	59.06	59.06	2,250	-0.02(-0.03%)
Sep 13, 2017	59.06	59.08	59.04	59.08	2,192	+0.09(+0.15%)
Sep 12, 2017	58.99	58.99	58.99	58.99	4,300	+0.70(+1.20%)
Sep 08, 2017		58.29	58.29	58.29	0	+0.01(+0.02%)
Sep 07, 2017	58.36	58.36	58.28	58.28	263	+0.13(+0.22%)
Sep 05, 2017		58.15	58.15	58.15	77	-0.40(-0.68%)
Aug 31, 2017		58.55	58.55	58.55	0	+0.57(+0.98%)
Aug 25, 2017		57.98	57.98	57.98	0	+0.26(+0.45%)
Aug 24, 2017	57.72	57.72	57.72	57.72	535	-0.13(-0.22%)
Aug 23, 2017	57.85	57.85	57.85	57.85	1,776	-0.19(-0.33%)
Aug 22, 2017	57.77	58.04	57.77	58.04	236	+0.67(+1.17%)
Aug 21, 2017	57.37	57.37	57.37	57.37	1,177	-0.03(-0.05%)
Aug 18, 2017	57.41	57.41	57.40	57.40	480	-0.23(-0.40%)
Aug 17, 2017	57.86	57.86	57.63	57.63	778	-0.38(-0.66%)
Aug 14, 2017		58.01	58.01	58.01	39	+0.18(+0.31%)
Aug 11, 2017	57.76	57.83	57.72	57.83	600	-0.58(-0.99%)
Aug 03, 2017		58.41	58.41	58.41	98	+0.20(+0.34%)
Jul 27, 2017		58.21	58.21	58.21	61	-0.19(-0.33%)
Jul 24, 2017		58.40	58.40	58.40	380	+0.11(+0.19%)
Jul 21, 2017	58.29	58.29	58.29	58.29	430	-0.06(-0.10%)
Jul 19, 2017		58.35	58.35	58.35	0	+1.18(+2.06%)
Jul 07, 2017		57.17	57.17	57.17	86	-0.10(-0.17%)
Jul 03, 2017	57.27	57.27	57.27	57.27	0	+0.00(+0.00%)
Jun 29, 2017		57.27	57.27	57.27	78	-0.23(-0.40%)
Jun 23, 2017		57.50	57.50	57.50	0	-0.20(-0.35%)
Jun 20, 2017		57.70	57.70	57.70	0	+0.17(+0.30%)
Jun 05, 2017		57.53	57.53	57.53	0	-0.05(-0.09%)
Jun 02, 2017	57.36	57.58	57.36	57.58	1,650	+0.79(+1.39%)
May 31, 2017		56.79	56.79	56.79	0	-0.15(-0.26%)
May 25, 2017		56.94	56.94	56.94	254	+0.66(+1.17%)
May 19, 2017		56.28	56.28	56.28	0	+0.62(+1.11%)
May 18, 2017	55.66	55.66	55.66	55.66	253	-0.18(-0.32%)
May 17, 2017	56.03	56.03	55.84	55.84	1,117	-0.86(-1.52%)
May 16, 2017	56.70	56.70	56.70	56.70	100	+0.45(+0.80%)

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.