Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	53.10	53.15	52.38	52.39	4,389	-0.01(-0.02%)
Apr 27, 2017	52.60	52.77	52.21	52.40	4,554	-2.26(-4.13%)
Apr 26, 2017	54.66	54.66	54.66	54.66	283	+0.72(+1.33%)
Apr 25, 2017	52.65	54.03	52.65	53.94	2,979	+1.14(+2.15%)
Apr 24, 2017	52.92	53.14	52.26	52.80	3,301	+0.61(+1.16%)
Apr 21, 2017	52.21	52.32	51.71	52.20	3,755	-0.30(-0.58%)
Apr 20, 2017	52.59	52.85	52.50	52.50	1,337	+0.24(+0.46%)
Apr 19, 2017	52.96	52.96	52.25	52.26	3,366	-0.68(-1.28%)
Apr 18, 2017	52.45	53.07	52.45	52.94	9,624	+0.63(+1.21%)
Apr 17, 2017	52.75	52.85	52.28	52.31	4,890	-0.44(-0.84%)
Apr 13, 2017	53.89	53.89	52.75	52.75	2,177	-1.14(-2.11%)
Apr 12, 2017	54.09	54.09	53.89	53.89	488	-0.25(-0.47%)
Apr 11, 2017	54.81	54.81	54.14	54.14	3,696	-1.35(-2.43%)
Apr 10, 2017	56.14	56.14	55.14	55.49	3,479	-1.45(-2.55%)
Apr 07, 2017	57.48	57.50	56.85	56.94	11,322	-0.38(-0.65%)
Apr 06, 2017	57.06	57.40	56.70	57.32	16,006	+1.21(+2.16%)
Apr 05, 2017	57.44	58.10	56.11	56.11	11,221	-0.53(-0.94%)
Apr 04, 2017	55.96	56.75	55.63	56.64	3,887	+0.49(+0.88%)
Apr 03, 2017	56.08	56.15	54.89	56.15	6,880	-0.14(-0.25%)
Mar 31, 2017	54.95	56.30	54.90	56.29	10,225	+1.62(+2.97%)
Mar 30, 2017	55.36	55.36	54.17	54.67	5,639	-0.31(-0.57%)
Mar 29, 2017	53.99	55.27	53.99	54.98	5,059	+1.57(+2.94%)
Mar 28, 2017	53.60	53.80	53.30	53.41	7,746	+0.53(+1.01%)
Mar 27, 2017	52.85	53.18	52.59	52.88	5,070	-1.33(-2.46%)
Mar 24, 2017	54.04	54.39	53.90	54.21	31,725	+0.77(+1.44%)
Mar 23, 2017	52.65	54.44	52.65	53.44	59,395	+0.63(+1.19%)
Mar 22, 2017	52.62	53.24	52.62	52.81	31,565	-0.74(-1.38%)
Mar 21, 2017	54.52	54.56	52.39	53.55	7,603	-0.87(-1.60%)
Mar 20, 2017	54.30	54.42	53.75	54.42	4,937	+0.12(+0.22%)
Mar 17, 2017	55.58	55.58	54.30	54.30	4,650	-1.02(-1.84%)
Mar 16, 2017	55.79	55.79	55.32	55.32	1,665	-0.81(-1.45%)
Mar 15, 2017	55.00	56.13	54.93	56.13	3,227	+1.65(+3.03%)
Mar 14, 2017	56.15	56.15	53.59	54.48	3,564	-1.36(-2.44%)
Mar 13, 2017	55.20	55.84	55.19	55.84	3,023	+0.56(+1.01%)
Mar 10, 2017	56.10	56.10	55.28	55.28	4,385	-0.30(-0.54%)
Mar 09, 2017	56.00	56.00	54.16	55.58	7,172	-0.93(-1.65%)
Mar 08, 2017	58.68	58.80	56.51	56.51	11,425	-2.33(-3.95%)
Mar 07, 2017	58.55	58.84	58.31	58.84	1,646	-0.01(-0.02%)
Mar 06, 2017	58.53	58.85	58.51	58.85	793	-0.41(-0.69%)
Mar 03, 2017	59.26	59.26	59.26	59.26	226	-0.24(-0.40%)
Mar 02, 2017	58.94	59.50	58.94	59.50	2,961	+0.21(+0.35%)
Mar 01, 2017	59.00	59.45	59.00	59.29	4,021	+1.40(+2.42%)
Feb 28, 2017	57.66	58.23	57.05	57.89	2,595	+0.67(+1.17%)
Feb 27, 2017	57.52	57.52	57.15	57.22	1,629	+0.23(+0.40%)
Feb 24, 2017	56.60	58.24	56.60	56.99	5,408	-1.28(-2.19%)
Feb 23, 2017	59.38	59.38	57.98	58.27	3,457	-1.64(-2.74%)
Feb 22, 2017	59.85	59.91	59.38	59.91	1,695	-0.82(-1.36%)
Feb 21, 2017	59.43	61.02	59.43	60.73	9,821	+1.33(+2.24%)
Feb 17, 2017		59.40	59.40	59.40	0	-0.78(-1.30%)
Feb 16, 2017	61.66	61.66	60.18	60.18	1,451	-1.13(-1.84%)
Feb 15, 2017	61.50	61.55	61.10	61.31	6,572	+0.11(+0.18%)
Feb 14, 2017	60.06	61.20	60.05	61.20	1,402	+1.44(+2.42%)
Feb 13, 2017	59.29	59.76	59.29	59.76	1,468	-0.39(-0.66%)
Feb 10, 2017	60.79	60.79	60.15	60.15	4,659	-0.26(-0.43%)
Feb 09, 2017	60.09	60.47	60.09	60.41	894	+0.99(+1.66%)
Feb 08, 2017	58.18	59.42	58.18	59.42	513	-0.18(-0.30%)
Feb 07, 2017	60.22	60.22	58.86	59.60	1,679	-0.78(-1.28%)
Feb 06, 2017	60.55	62.03	60.11	60.38	2,573	-0.03(-0.05%)
Feb 03, 2017	60.00	60.75	59.97	60.41	4,487	+0.74(+1.24%)
Feb 02, 2017	58.30	59.67	58.30	59.67	4,506	+0.82(+1.39%)
Feb 01, 2017	58.90	58.90	58.49	58.85	2,043	+2.80(+5.00%)
Jan 31, 2017	56.18	56.36	55.64	56.05	2,225	-0.04(-0.07%)
Jan 30, 2017	58.90	58.90	56.00	56.09	2,053	-2.83(-4.80%)
Jan 27, 2017	60.00	60.00	57.96	58.92	4,182	-0.23(-0.39%)
Jan 26, 2017	58.00	59.52	58.00	59.15	3,454	+1.60(+2.78%)
Jan 25, 2017	56.16	57.79	56.16	57.55	4,751	+1.91(+3.43%)
Jan 24, 2017	54.23	55.66	54.17	55.64	5,342	+2.52(+4.75%)
Jan 23, 2017	53.00	53.12	52.49	53.12	2,178	+0.02(+0.03%)
Jan 20, 2017	53.11	53.50	53.05	53.10	3,049	+0.13(+0.25%)
Jan 19, 2017	52.97	52.97	52.97	52.97	513	-0.29(-0.54%)
Jan 18, 2017	53.40	53.40	53.26	53.26	4,234	-1.07(-1.98%)
Jan 17, 2017	54.15	54.60	54.15	54.33	1,811	+0.88(+1.64%)
Jan 13, 2017		53.45	53.45	53.45	0	+0.05(+0.10%)
Jan 11, 2017				53.40	45	-0.75(-1.39%)
Jan 10, 2017	56.08	56.08	54.15	54.15	10,813	-1.75(-3.13%)
Jan 09, 2017	56.50	56.50	55.28	55.90	7,214	-0.82(-1.45%)
Jan 06, 2017	56.37	56.89	56.37	56.72	1,447	+0.71(+1.27%)
Jan 05, 2017	56.05	56.15	55.76	56.01	1,933	+0.34(+0.61%)
Jan 04, 2017	55.26	55.67	55.26	55.67	1,250	+1.01(+1.85%)
Jan 03, 2017	54.80	55.55	54.35	54.66	7,074	+0.76(+1.41%)
Dec 30, 2016		53.90	53.90	53.90	0	+0.28(+0.52%)
Dec 29, 2016	53.76	53.76	53.62	53.62	1,225	-0.28(-0.52%)
Dec 28, 2016	55.08	55.08	53.90	53.90	2,723	-0.92(-1.68%)
Dec 27, 2016	54.90	55.05	54.82	54.82	3,166	+0.31(+0.57%)
Dec 23, 2016		54.51	54.51	54.51	0	+0.69(+1.28%)
Dec 22, 2016	53.00	54.53	53.00	53.82	4,532	+1.34(+2.54%)
Dec 21, 2016	52.30	52.53	52.01	52.48	3,345	+1.10(+2.14%)
Dec 20, 2016	51.20	51.98	50.81	51.39	6,010	+0.82(+1.61%)
Dec 19, 2016	50.06	51.01	50.06	50.57	3,362	+0.08(+0.16%)
Dec 16, 2016	48.07	50.49	48.07	50.49	4,409	+1.69(+3.46%)
Dec 15, 2016	48.80	48.80	48.80	48.80	630	+0.45(+0.92%)
Dec 14, 2016	49.47	49.66	48.35	48.35	8,574	-1.52(-3.06%)
Dec 13, 2016	49.21	49.96	49.21	49.88	496	+0.56(+1.13%)
Dec 12, 2016	50.57	50.68	49.32	49.32	3,080	+0.10(+0.21%)
Dec 09, 2016	49.64	49.64	49.12	49.22	3,280	+0.10(+0.19%)
Dec 08, 2016	49.04	49.31	48.97	49.12	4,008	+0.74(+1.53%)
Dec 07, 2016	47.99	48.38	47.88	48.38	1,458	+0.40(+0.84%)
Dec 06, 2016	47.50	48.05	47.50	47.98	3,440	-0.22(-0.46%)
Dec 05, 2016	48.16	48.36	47.74	48.20	9,871	-0.21(-0.43%)
Dec 02, 2016	48.25	52.26	48.14	48.41	24,006	+0.50(+1.04%)
Dec 01, 2016	51.00	51.00	47.91	47.91	11,940	-2.09(-4.18%)
Nov 30, 2016	48.00	50.50	48.00	50.00	8,070	+3.56(+7.66%)
Nov 29, 2016	46.10	46.44	45.45	46.44	6,950	-0.91(-1.91%)
Nov 28, 2016	48.66	48.90	47.35	47.35	5,639	-2.31(-4.65%)
Nov 25, 2016	49.66	49.66	49.66	49.66	153	+0.41(+0.83%)
Nov 22, 2016		49.25	49.25	49.25	0	-0.70(-1.40%)
Nov 21, 2016	50.82	51.43	49.49	49.95	4,249	+0.33(+0.66%)
Nov 18, 2016	48.60	49.66	48.60	49.62	1,772	+0.67(+1.37%)
Nov 17, 2016	48.95	48.95	48.95	48.95	590	-0.30(-0.61%)
Nov 16, 2016	49.25	49.25	49.25	49.25	365	-0.45(-0.91%)
Nov 15, 2016	50.50	50.50	49.61	49.70	4,174	+0.82(+1.68%)
Nov 14, 2016	47.50	48.88	47.25	48.88	3,548	+1.53(+3.23%)
Nov 11, 2016	47.42	47.42	47.35	47.35	200	-1.12(-2.32%)
Nov 10, 2016	49.19	49.19	48.47	48.47	2,056	+0.86(+1.81%)
Nov 09, 2016	47.42	48.05	47.42	47.61	3,982	+2.30(+5.08%)
Nov 08, 2016	45.45	45.49	45.00	45.31	3,103	+0.67(+1.49%)
Nov 07, 2016	45.38	45.38	44.64	44.64	3,045	+0.34(+0.77%)
Nov 04, 2016	44.25	44.59	44.24	44.30	5,169	-0.67(-1.49%)
Nov 03, 2016	44.99	44.99	44.97	44.97	414	-1.06(-2.30%)
Nov 02, 2016	45.65	46.03	44.50	46.03	3,889	-1.56(-3.28%)
Oct 31, 2016				47.59	113	-1.41(-2.88%)
Oct 28, 2016	49.49	49.50	49.00	49.00	1,070	-1.10(-2.20%)
Oct 27, 2016	50.38	50.38	50.00	50.10	1,159	+0.31(+0.63%)
Oct 26, 2016	49.55	49.79	49.55	49.79	979	-1.43(-2.78%)
Oct 24, 2016	51.96	52.31	51.22	51.22	228	-1.18(-2.26%)
Oct 19, 2016	51.50	52.40	51.50	52.40	42	+2.20(+4.38%)
Oct 17, 2016	49.96	50.20	50.20	50.20	1,000	-0.64(-1.25%)
Oct 14, 2016	50.81	50.93	50.81	50.84	970	+0.55(+1.09%)
Oct 13, 2016	50.29	50.29	50.29	50.29	520	-0.19(-0.38%)
Oct 12, 2016	50.24	50.68	50.24	50.48	1,340	+0.03(+0.05%)
Oct 11, 2016	50.37	50.49	50.37	50.45	934	-2.68(-5.04%)
Oct 10, 2016	52.84	53.17	52.75	53.13	1,895	+1.57(+3.04%)
Oct 07, 2016	50.50	51.68	49.02	51.57	1,920	+0.52(+1.03%)
Oct 06, 2016	52.00	52.00	51.04	51.04	1,845	-0.76(-1.46%)
Oct 05, 2016	52.34	52.34	51.80	51.80	843	-1.29(-2.43%)
Oct 03, 2016	53.11	53.11	53.06	53.09	31	-0.81(-1.50%)
Sep 30, 2016	53.90	53.90	53.90	53.90	1,008	+0.04(+0.07%)
Sep 29, 2016	53.86	53.86	53.86	53.86	1,578	+0.03(+0.06%)
Sep 28, 2016	52.05	53.87	52.05	53.83	5,600	+2.40(+4.67%)
Sep 27, 2016	51.50	51.51	51.30	51.43	4,968	-2.02(-3.78%)
Sep 26, 2016	53.45	53.45	53.45	53.45	288	+0.00(+0.00%)
Sep 23, 2016	53.18	53.45	53.18	53.45	2,044	+0.31(+0.58%)
Sep 22, 2016	52.50	53.21	52.36	53.14	8,403	+1.72(+3.35%)
Sep 21, 2016	49.93	51.44	49.85	51.42	3,116	+2.22(+4.52%)
Sep 20, 2016	49.63	49.63	48.99	49.20	1,992	-0.24(-0.49%)
Sep 19, 2016	50.17	50.17	49.44	49.44	2,290	+1.94(+4.08%)
Sep 16, 2016	47.27	47.50	47.27	47.50	926	-0.41(-0.87%)
Sep 15, 2016	48.50	48.50	47.87	47.91	2,642	-0.44(-0.91%)
Sep 14, 2016	48.41	49.50	48.15	48.35	1,957	+0.12(+0.25%)
Sep 13, 2016	49.54	49.54	48.23	48.23	8,435	-3.77(-7.25%)
Sep 12, 2016	51.01	52.08	50.71	52.00	2,844	-0.17(-0.33%)
Sep 09, 2016	54.00	54.00	51.95	52.17	18,040	-2.62(-4.78%)
Sep 08, 2016	55.23	55.23	54.79	54.79	4,670	+0.74(+1.37%)
Sep 07, 2016	54.27	54.81	54.05	54.05	3,710	+0.42(+0.78%)
Sep 06, 2016	53.56	53.99	53.56	53.63	3,141	+0.43(+0.81%)
Sep 02, 2016	53.45	53.20	53.20	53.20	6,000	+1.74(+3.38%)
Sep 01, 2016	51.39	51.48	51.20	51.46	1,898	+0.22(+0.43%)
Aug 31, 2016	51.08	51.24	51.06	51.24	583	-1.04(-1.99%)
Aug 30, 2016	52.66	52.66	52.05	52.28	12,336	-0.45(-0.85%)
Aug 29, 2016	52.14	52.75	51.86	52.73	5,673	+0.66(+1.27%)
Aug 26, 2016	52.88	52.98	52.07	52.07	6,575	+0.10(+0.19%)
Aug 24, 2016	52.45	51.97	51.97	51.97	1,800	-0.86(-1.63%)
Aug 23, 2016	52.80	52.83	52.80	52.83	1,909	-0.03(-0.06%)
Aug 22, 2016	53.30	53.30	52.86	52.86	1,478	-2.42(-4.38%)
Aug 18, 2016	54.18	55.28	55.28	55.28	12,900	+1.66(+3.10%)
Aug 17, 2016	54.35	54.35	53.36	53.62	19,174	-0.95(-1.74%)
Aug 16, 2016	53.99	54.57	53.99	54.57	730	+0.39(+0.72%)
Aug 15, 2016	54.79	54.88	54.18	54.18	4,107	+0.86(+1.61%)
Aug 11, 2016	52.67	53.32	52.67	53.32	443	+1.28(+2.46%)
Aug 10, 2016	52.36	52.64	52.01	52.04	1,724	-1.40(-2.62%)
Aug 09, 2016	54.63	54.63	53.44	53.44	1,992	-0.65(-1.20%)
Aug 08, 2016	52.98	54.90	52.98	54.09	43,671	+1.26(+2.38%)
Aug 05, 2016	52.66	53.80	52.03	52.83	37,345	+0.17(+0.32%)
Aug 04, 2016	52.58	52.66	52.57	52.66	6,519	+0.18(+0.34%)
Aug 03, 2016	50.50	52.55	50.50	52.48	6,184	+3.51(+7.17%)
Aug 02, 2016	49.39	49.39	48.50	48.97	1,729	-0.26(-0.53%)
Aug 01, 2016	50.62	50.63	49.01	49.23	8,734	-3.29(-6.26%)
Jul 29, 2016	50.97	52.52	50.97	52.52	2,135	+1.18(+2.30%)
Jul 28, 2016	51.28	51.83	51.27	51.34	10,400	-0.31(-0.60%)
Jul 27, 2016	52.75	52.75	51.59	51.65	2,378	-0.72(-1.37%)
Jul 26, 2016	52.64	52.65	51.86	52.37	10,738	-0.58(-1.10%)
Jul 25, 2016	53.02	53.50	52.92	52.95	8,962	-1.12(-2.08%)
Jul 22, 2016	53.60	54.12	53.35	54.08	11,725	+0.73(+1.36%)
Jul 21, 2016	54.79	54.93	53.35	53.35	924	-1.24(-2.27%)
Jul 20, 2016	52.52	54.59	52.52	54.59	1,297	+0.86(+1.60%)
Jul 19, 2016	53.76	53.76	53.45	53.73	427	-0.01(-0.02%)
Jul 18, 2016	53.20	54.91	53.10	53.74	6,603	+0.69(+1.30%)
Jul 15, 2016	53.37	53.37	53.05	53.05	466	-0.91(-1.69%)
Jul 14, 2016	53.55	53.96	53.24	53.96	8,700	+1.11(+2.10%)
Jul 13, 2016	53.61	53.65	52.41	52.85	6,935	-1.23(-2.27%)
Jul 12, 2016	52.61	54.62	52.42	54.08	25,423	+1.57(+3.00%)
Jul 11, 2016	53.97	53.99	52.50	52.51	20,029	-0.25(-0.48%)
Jul 08, 2016	52.23	52.76	52.23	52.76	3,908	+0.63(+1.21%)
Jul 07, 2016	53.60	53.60	52.13	52.13	794	+0.52(+1.01%)
Jul 06, 2016	51.28	51.61	51.28	51.61	8,400	-0.77(-1.47%)
Jul 05, 2016	53.51	53.70	51.29	52.38	6,285	-1.28(-2.39%)
Jul 01, 2016	54.50	53.66	53.66	53.66	2,900	-0.04(-0.07%)
Jun 30, 2016	53.60	54.17	53.60	53.70	11,259	+0.95(+1.80%)
Jun 29, 2016	52.74	52.75	52.74	52.75	2,155	+1.72(+3.37%)
Jun 28, 2016	51.58	51.58	49.95	51.03	5,974	+2.40(+4.94%)
Jun 27, 2016	52.11	52.11	47.50	48.63	6,195	-4.30(-8.12%)
Jun 24, 2016	53.93	54.19	52.91	52.93	14,801	-2.07(-3.77%)
Jun 23, 2016	54.32	55.00	54.32	55.00	795	+1.09(+2.02%)
Jun 22, 2016	53.38	53.91	53.38	53.91	303	+0.53(+0.99%)
Jun 21, 2016	53.00	53.56	53.00	53.38	1,047	+1.35(+2.59%)
Jun 20, 2016	52.03	52.03	52.03	52.03	530	+1.28(+2.52%)
Jun 17, 2016	50.70	51.04	50.65	50.75	2,702	+0.16(+0.32%)
Jun 16, 2016	48.78	50.59	48.61	50.59	9,780	+0.20(+0.40%)
Jun 15, 2016	48.61	50.88	48.61	50.39	36,023	+1.66(+3.41%)
Jun 14, 2016	49.01	49.01	47.95	48.73	7,965	-1.69(-3.35%)
Jun 13, 2016	51.39	51.39	50.25	50.42	15,445	-1.23(-2.38%)
Jun 10, 2016	52.76	52.93	51.58	51.65	5,900	-2.25(-4.17%)
Jun 09, 2016	52.79	53.96	52.78	53.90	4,673	-0.01(-0.02%)
Jun 08, 2016	55.42	55.62	53.91	53.91	5,653	-0.70(-1.28%)
Jun 07, 2016	54.57	54.87	54.41	54.61	5,175	+1.37(+2.57%)
Jun 06, 2016	52.41	53.35	52.41	53.24	2,754	+1.76(+3.42%)
Jun 03, 2016	52.33	52.49	51.00	51.48	2,914	-0.21(-0.40%)
Jun 02, 2016	50.80	51.69	50.56	51.69	12,320	+1.17(+2.31%)
Jun 01, 2016	50.52	50.52	50.52	50.52	210	+2.00(+4.12%)
May 31, 2016	49.64	50.05	48.52	48.52	2,193	-0.25(-0.52%)
May 27, 2016	48.23	48.77	48.77	48.77	2,700	-0.24(-0.49%)
May 26, 2016	49.12	49.12	49.01	49.01	2,101	-1.03(-2.06%)
May 25, 2016	50.41	50.41	49.60	50.04	3,605	+0.99(+2.01%)
May 24, 2016	50.50	50.91	49.03	49.05	4,270	-1.05(-2.09%)
May 23, 2016	48.00	50.10	48.00	50.10	525	-0.20(-0.40%)
May 20, 2016	48.90	50.31	48.51	50.30	5,089	+1.55(+3.18%)
May 19, 2016	47.00	49.00	46.64	48.75	9,932	+1.04(+2.18%)
May 18, 2016	48.79	48.94	47.71	47.71	1,051	-1.94(-3.90%)
May 17, 2016	48.90	50.45	48.90	49.65	13,815	+0.80(+1.63%)
May 16, 2016	48.33	48.85	48.28	48.85	5,481	+2.68(+5.80%)
May 13, 2016	46.80	47.45	46.05	46.17	3,264	-0.56(-1.20%)
May 12, 2016	46.41	46.75	45.84	46.73	7,715	+0.98(+2.15%)
May 11, 2016	43.40	45.95	43.40	45.75	4,873	+1.25(+2.81%)
May 10, 2016	42.68	45.82	42.68	44.50	9,803	+0.05(+0.11%)
May 09, 2016	43.88	44.45	43.29	44.45	1,569	-2.11(-4.53%)
May 06, 2016	46.28	46.69	46.28	46.56	600	+0.34(+0.74%)
May 05, 2016	45.43	47.18	45.43	46.22	29,331	+2.46(+5.62%)
May 04, 2016	45.22	45.28	43.70	43.76	5,355	-0.24(-0.55%)

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.