Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.42	48.42	48.20	48.31	14,628	-0.15(-0.30%)
Apr 27, 2017	48.34	48.62	48.33	48.46	28,966	+0.09(+0.19%)
Apr 26, 2017	48.26	48.54	48.24	48.37	11,552	-0.16(-0.34%)
Apr 25, 2017	48.38	48.58	48.38	48.53	5,173	+0.28(+0.57%)
Apr 24, 2017	48.29	48.29	48.02	48.25	4,484	+1.07(+2.28%)
Apr 21, 2017	47.39	47.39	46.98	47.18	17,273	-0.07(-0.15%)
Apr 20, 2017	47.40	47.48	47.20	47.25	22,543	+0.48(+1.03%)
Apr 19, 2017	47.20	47.20	46.77	46.77	13,690	-0.45(-0.95%)
Apr 18, 2017	47.11	47.22	46.88	47.22	17,260	-0.24(-0.50%)
Apr 17, 2017	47.22	47.46	47.22	47.45	18,012	+0.48(+1.02%)
Apr 13, 2017	47.11	47.22	46.76	46.97	21,866	-0.13(-0.28%)
Apr 12, 2017	47.20	47.24	47.07	47.10	5,866	-0.19(-0.40%)
Apr 11, 2017	46.81	47.29	46.81	47.29	4,210	+0.39(+0.82%)
Apr 10, 2017	46.80	47.06	46.80	46.91	5,332	-0.11(-0.23%)
Apr 07, 2017	46.93	47.17	46.93	47.02	8,289	+0.19(+0.40%)
Apr 06, 2017	47.11	47.17	46.76	46.83	21,211	+0.03(+0.07%)
Apr 05, 2017	47.17	47.34	46.80	46.80	28,951	-0.42(-0.89%)
Apr 04, 2017	46.97	47.22	46.97	47.22	2,749	+0.24(+0.51%)
Apr 03, 2017	47.18	47.20	46.84	46.97	13,097	-0.15(-0.33%)
Mar 31, 2017	47.17	47.33	47.02	47.13	80,474	-0.12(-0.26%)
Mar 30, 2017	47.57	47.57	47.14	47.25	20,859	-0.24(-0.51%)
Mar 29, 2017	47.29	47.56	47.12	47.50	29,424	+0.05(+0.10%)
Mar 28, 2017	47.41	47.56	47.27	47.45	3,903	-0.02(-0.05%)
Mar 27, 2017	47.28	47.50	47.28	47.47	6,492	+0.26(+0.56%)
Mar 24, 2017	47.19	47.22	47.09	47.20	10,073	+0.19(+0.40%)
Mar 23, 2017	46.79	47.19	46.79	47.02	19,314	+0.03(+0.06%)
Mar 22, 2017	46.91	47.06	46.60	46.99	5,734	+0.21(+0.44%)
Mar 21, 2017	48.33	48.33	46.78	46.78	5,888	-0.36(-0.76%)
Mar 20, 2017	47.19	47.23	46.92	47.14	18,890	+0.03(+0.06%)
Mar 17, 2017	46.86	47.15	46.84	47.11	14,388	+0.21(+0.44%)
Mar 16, 2017	47.03	47.09	46.85	46.90	8,286	+0.21(+0.44%)
Mar 15, 2017	46.23	46.85	46.23	46.70	7,196	+0.50(+1.09%)
Mar 14, 2017	46.54	46.54	45.95	46.19	2,161	-0.24(-0.52%)
Mar 13, 2017	46.46	46.55	46.34	46.43	9,515	+0.25(+0.55%)
Mar 10, 2017	46.14	46.25	46.06	46.18	8,606	+0.53(+1.15%)
Mar 09, 2017	45.78	45.92	45.66	45.66	5,663	+0.20(+0.45%)
Mar 08, 2017	45.76	45.87	45.45	45.45	23,840	-0.54(-1.17%)
Mar 07, 2017	45.72	45.99	45.72	45.99	10,225	-0.04(-0.09%)
Mar 06, 2017	45.93	46.12	45.92	46.03	12,932	+0.11(+0.25%)
Mar 03, 2017	46.01	46.27	45.92	45.92	10,407	-0.05(-0.10%)
Mar 02, 2017	45.99	46.07	45.88	45.96	4,190	-0.13(-0.29%)
Mar 01, 2017	45.79	46.35	45.79	46.10	195,939	+0.07(+0.16%)
Feb 28, 2017	45.83	46.02	45.82	46.02	10,879	+0.22(+0.49%)
Feb 27, 2017	45.73	46.01	45.71	45.80	3,511	-0.11(-0.24%)
Feb 24, 2017	45.67	46.10	45.60	45.91	24,342	-0.20(-0.44%)
Feb 23, 2017	46.25	46.25	45.93	46.11	7,435	+0.22(+0.49%)
Feb 22, 2017	45.80	45.98	45.77	45.89	9,424	+0.07(+0.14%)
Feb 21, 2017	45.86	45.92	45.63	45.82	10,455	-0.02(-0.05%)
Feb 17, 2017		45.84	45.84	45.84	0	+0.04(+0.09%)
Feb 16, 2017	45.77	45.87	45.72	45.80	8,845	+0.11(+0.23%)
Feb 15, 2017	45.49	45.49	45.36	45.70	4,623	+0.15(+0.34%)
Feb 14, 2017	45.50	45.55	45.28	45.54	5,467	-0.11(-0.25%)
Feb 13, 2017	45.66	45.78	45.56	45.66	17,816	+0.06(+0.13%)
Feb 10, 2017	45.49	45.62	45.22	45.60	16,489	+0.17(+0.38%)
Feb 09, 2017	45.24	45.49	45.24	45.43	6,841	+0.30(+0.67%)
Feb 08, 2017	45.25	45.50	45.11	45.13	22,844	-0.09(-0.20%)
Feb 07, 2017	45.10	45.26	44.86	45.22	14,296	-0.01(-0.02%)
Feb 06, 2017	45.20	45.24	45.07	45.22	10,852	-0.20(-0.43%)
Feb 03, 2017	45.40	45.57	45.19	45.42	10,158	+0.13(+0.29%)
Feb 02, 2017	45.01	45.29	44.96	45.29	10,674	-0.07(-0.16%)
Feb 01, 2017	44.99	45.40	44.99	45.36	18,923	+0.27(+0.60%)
Jan 31, 2017	44.94	45.14	44.77	45.09	6,930	+0.22(+0.49%)
Jan 30, 2017	46.89	46.89	44.72	44.87	6,652	-0.26(-0.58%)
Jan 27, 2017	45.14	45.14	44.99	45.14	5,557	-0.03(-0.07%)
Jan 26, 2017	45.19	45.21	45.14	45.17	15,511	-0.19(-0.41%)
Jan 25, 2017	45.23	45.36	45.14	45.36	23,653	+0.42(+0.92%)
Jan 24, 2017	44.97	44.97	44.80	44.94	8,102	-0.01(-0.02%)
Jan 23, 2017	44.72	44.96	44.69	44.95	11,653	+0.18(+0.40%)
Jan 20, 2017	44.73	44.78	44.47	44.77	9,077	+0.11(+0.24%)
Jan 19, 2017	44.70	44.70	44.53	44.66	34,621	-0.07(-0.15%)
Jan 18, 2017	44.87	44.92	44.50	44.73	7,883	+0.02(+0.05%)
Jan 17, 2017	44.86	45.00	44.70	44.70	10,937	-0.21(-0.47%)
Jan 13, 2017		44.92	44.92	44.92	0	+0.15(+0.33%)
Jan 12, 2017	44.89	44.89	44.67	44.77	3,916	+0.07(+0.15%)
Jan 11, 2017	44.51	44.83	44.13	44.70	11,319	+0.19(+0.43%)
Jan 10, 2017	44.60	44.82	44.37	44.51	63,359	-0.11(-0.24%)
Jan 09, 2017	44.47	44.63	44.31	44.61	13,172	+0.20(+0.46%)
Jan 06, 2017	44.63	44.66	44.41	44.41	9,735	-0.38(-0.85%)
Jan 05, 2017	44.11	44.80	44.11	44.79	205,133	+0.49(+1.10%)
Jan 04, 2017	44.08	44.31	43.99	44.31	26,286	+0.40(+0.91%)
Jan 03, 2017	43.59	43.91	43.58	43.91	46,698	+0.19(+0.45%)
Dec 30, 2016		43.71	43.71	43.71	0	+0.10(+0.23%)
Dec 29, 2016	43.64	43.64	43.43	43.61	14,360	+0.19(+0.43%)
Dec 28, 2016	43.52	43.52	43.43	43.43	5,676	-0.25(-0.58%)
Dec 27, 2016	43.61	43.71	43.58	43.68	20,876	-0.01(-0.02%)
Dec 23, 2016		43.69	43.69	43.69	0	+0.16(+0.37%)
Dec 22, 2016	43.55	43.56	43.45	43.52	47,745	-0.02(-0.06%)
Dec 21, 2016	43.56	43.56	43.42	43.55	17,724	-0.01(-0.02%)
Dec 20, 2016	43.50	43.56	43.42	43.56	14,701	+0.11(+0.26%)
Dec 19, 2016	43.55	43.55	43.44	43.44	16,701	-0.02(-0.04%)
Dec 16, 2016	43.32	43.46	43.32	43.46	9,122	+0.06(+0.14%)
Dec 15, 2016	43.33	43.41	43.28	43.40	24,901	-0.11(-0.26%)
Dec 14, 2016	43.97	43.97	43.51	43.51	2,125	-0.61(-1.38%)
Dec 13, 2016	44.76	44.76	43.98	44.12	10,823	+0.54(+1.23%)
Dec 12, 2016	43.86	43.87	43.51	43.58	10,780	-0.10(-0.22%)
Dec 09, 2016	43.81	43.81	43.51	43.68	17,704	+0.24(+0.54%)
Dec 08, 2016	43.67	43.67	43.37	43.45	6,111	-0.14(-0.32%)
Dec 07, 2016	43.15	43.58	43.11	43.58	23,331	+0.46(+1.07%)
Dec 06, 2016	43.54	43.54	42.90	43.12	656,276	+0.22(+0.51%)
Dec 05, 2016	42.81	42.96	42.71	42.90	329,162	+0.37(+0.88%)
Dec 02, 2016	42.53	42.53	42.52	42.53	93,419	+0.04(+0.10%)
Dec 01, 2016	42.39	42.49	42.37	42.49	265,228	-0.06(-0.13%)
Nov 30, 2016	42.55	42.55	42.55	42.55	274	-0.29(-0.68%)
Nov 29, 2016	42.52	42.84	42.52	42.84	484	+0.26(+0.61%)
Nov 25, 2016				42.58	3	+0.38(+0.89%)
Nov 23, 2016		42.20	42.20	42.20	0	-0.24(-0.57%)
Nov 22, 2016	44.01	44.01	42.45	42.45	3,549	+0.02(+0.05%)
Nov 21, 2016	42.42	42.42	42.42	42.42	598	+0.27(+0.63%)
Nov 18, 2016	42.22	42.22	42.16	42.16	1,142	-0.53(-1.23%)
Nov 17, 2016	42.61	42.72	42.61	42.68	29,726	+0.29(+0.69%)
Nov 16, 2016	42.37	42.39	42.37	42.39	1,009	-0.37(-0.86%)
Nov 15, 2016	42.02	42.80	42.02	42.76	726	-0.10(-0.23%)
Nov 14, 2016	42.85	42.85	42.85	42.85	375	-0.03(-0.06%)
Nov 11, 2016	42.86	42.88	42.86	42.88	843	-0.13(-0.30%)
Nov 10, 2016	42.91	43.07	42.83	43.01	2,173	-0.50(-1.15%)
Nov 09, 2016	43.10	43.65	43.10	43.51	2,087	+0.01(+0.02%)
Nov 08, 2016	43.29	43.63	43.29	43.50	709	+0.08(+0.19%)
Nov 03, 2016				43.42	38	-0.22(-0.50%)
Oct 31, 2016		43.64	43.64	43.64	0	-0.03(-0.07%)
Oct 27, 2016		43.67	43.67	43.67	0	+0.09(+0.21%)
Oct 26, 2016	43.58	43.58	43.58	43.58	585	-0.34(-0.77%)
Oct 25, 2016	43.87	43.92	43.87	43.92	1,806	+0.17(+0.39%)
Oct 21, 2016	43.75	43.75	43.75	43.75	27	-0.49(-1.10%)
Oct 20, 2016	44.11	44.27	44.11	44.23	27,000	+0.11(+0.26%)
Oct 19, 2016	44.24	44.24	44.12	44.12	834	+0.36(+0.82%)
Oct 12, 2016	43.81	43.76	43.76	43.76	985	-0.16(-0.37%)
Oct 11, 2016	43.93	43.93	43.93	43.93	123	-0.57(-1.28%)
Oct 10, 2016	44.66	44.66	44.50	44.50	374	+0.18(+0.41%)
Oct 07, 2016	44.32	44.32	44.32	44.32	660	-0.25(-0.56%)
Oct 06, 2016	44.80	44.80	44.55	44.57	788	-0.36(-0.79%)
Oct 05, 2016	44.93	44.93	44.92	44.92	739	-0.18(-0.40%)
Oct 04, 2016	45.10	45.10	45.10	45.10	129	+0.16(+0.36%)
Oct 03, 2016	44.90	45.04	44.90	44.94	701	-0.16(-0.36%)
Sep 30, 2016	44.90	45.10	44.81	45.10	4,168	+0.13(+0.30%)
Sep 29, 2016	44.97	44.97	44.97	44.97	215	-0.04(-0.08%)
Sep 28, 2016	45.01	45.01	45.01	45.01	29	+0.00(+0.00%)
Sep 27, 2016	45.01	45.01	45.01	45.01	426	+0.00(+0.00%)
Sep 26, 2016	45.03	45.03	45.01	45.01	1,538	-0.33(-0.74%)
Sep 23, 2016	45.34	45.34	45.34	45.34	470	-0.45(-0.99%)
Sep 22, 2016	45.95	45.95	45.76	45.79	42,257	+1.02(+2.28%)
Sep 21, 2016	44.85	44.85	44.77	44.77	924	+0.33(+0.75%)
Sep 19, 2016	44.44	44.44	44.44	44.44	616	-0.11(-0.24%)
Sep 15, 2016	44.54	44.54	44.54	44.54	246	+0.31(+0.69%)
Sep 14, 2016	44.32	44.36	44.24	44.24	696	+0.01(+0.02%)
Sep 13, 2016	44.23	44.23	44.23	44.23	123	-0.84(-1.87%)
Sep 12, 2016	44.76	45.07	44.69	45.07	602	+0.32(+0.73%)
Sep 09, 2016	45.17	45.17	44.72	44.75	1,464	-0.84(-1.83%)
Sep 07, 2016	45.91	46.04	45.58	45.58	6	-0.25(-0.55%)
Sep 06, 2016	45.67	45.83	45.53	45.83	4,975	+0.91(+2.03%)
Sep 01, 2016	44.92	44.92	44.92	44.92	862	+0.33(+0.74%)
Aug 31, 2016	44.76	44.76	44.52	44.59	2,639	-0.18(-0.41%)
Aug 30, 2016	44.74	44.78	44.74	44.78	404	-0.06(-0.13%)
Aug 29, 2016	45.45	45.45	44.83	44.83	400	-0.54(-1.19%)
Aug 24, 2016	45.83	45.37	45.37	45.37	369	-0.17(-0.37%)
Aug 23, 2016	45.51	45.54	45.51	45.54	1,060	+0.54(+1.19%)
Aug 22, 2016	44.82	45.17	44.82	45.01	1,466	-0.09(-0.20%)
Aug 19, 2016	45.03	45.09	45.01	45.09	1,361	-0.34(-0.75%)
Aug 18, 2016	45.58	48.69	45.34	45.44	8,278	+0.25(+0.56%)
Aug 17, 2016	45.09	45.20	45.09	45.18	1,299	-0.09(-0.20%)
Aug 16, 2016	45.27	45.27	45.27	45.27	253	-0.01(-0.03%)
Aug 12, 2016	45.43	45.43	45.29	45.29	107	-0.10(-0.21%)
Aug 11, 2016	45.31	45.39	45.27	45.39	841	+0.33(+0.74%)
Aug 10, 2016	45.14	45.14	45.00	45.05	662	+0.77(+1.74%)
Aug 08, 2016	44.28	44.28	44.28	44.28	24	-0.16(-0.36%)
Aug 05, 2016	44.57	44.57	44.44	44.44	515	+0.19(+0.43%)
Aug 04, 2016	44.25	44.25	44.25	44.25	1,015	+0.08(+0.19%)
Aug 03, 2016	44.32	44.37	44.17	44.17	1,145	-0.35(-0.79%)
Aug 02, 2016	44.61	44.61	44.52	44.52	1,216	-0.20(-0.45%)
Aug 01, 2016	44.72	44.72	44.72	44.72	123	-0.16(-0.36%)
Jul 29, 2016	44.58	44.88	44.58	44.88	675	+0.63(+1.41%)
Jul 28, 2016	44.16	44.36	44.16	44.26	1,819	+0.26(+0.59%)
Jul 27, 2016	44.00	44.00	44.00	44.00	4,982	-0.32(-0.73%)
Jul 26, 2016	44.22	44.32	44.22	44.32	798	+0.25(+0.56%)
Jul 25, 2016	44.07	44.07	44.07	44.07	124	-0.08(-0.19%)
Jul 22, 2016	44.23	44.23	44.16	44.16	1,182	-0.17(-0.38%)
Jul 20, 2016	44.32	44.32	44.32	44.32	50	+0.46(+1.04%)
Jul 19, 2016	43.79	43.96	43.79	43.87	1,296	-0.25(-0.56%)
Jul 18, 2016	44.11	44.11	44.11	44.11	367	-0.25(-0.57%)
Jul 15, 2016	44.94	44.94	44.21	44.36	2,329	+0.30(+0.69%)
Jul 12, 2016	44.06	44.06	44.06	44.06	246	+0.34(+0.79%)
Jul 11, 2016	43.72	43.72	43.72	43.72	221	+0.45(+1.04%)
Jul 08, 2016	43.11	43.27	43.11	43.27	1,292	+0.45(+1.06%)
Jul 06, 2016	42.45	42.81	42.81	42.81	985	-0.74(-1.70%)
Jul 01, 2016	43.55	43.55	43.55	43.55	182	+0.07(+0.17%)
Jun 30, 2016	43.25	43.48	43.25	43.48	649	+0.70(+1.64%)
Jun 29, 2016	42.85	43.05	42.76	42.78	7,276	+0.73(+1.73%)
Jun 28, 2016	43.04	43.04	41.58	42.05	1,391	+1.10(+2.70%)
Jun 27, 2016	40.94	41.03	40.53	40.95	2,833	-1.45(-3.42%)
Jun 24, 2016	44.60	44.60	41.67	42.40	1,977	-2.75(-6.10%)
Jun 23, 2016	45.15	45.15	45.15	45.15	172	+0.96(+2.16%)
Jun 22, 2016	44.19	44.19	44.19	44.19	338	+0.41(+0.93%)
Jun 20, 2016	43.93	44.01	43.71	43.79	114	+1.46(+3.44%)
Jun 17, 2016	42.33	42.33	42.33	42.33	123	-0.36(-0.84%)
Jun 13, 2016	42.69	42.69	42.69	42.69	121	-0.67(-1.54%)
Jun 10, 2016	43.36	43.36	43.36	43.36	925	-1.11(-2.49%)
Jun 09, 2016	44.47	44.47	44.16	44.47	1,164	-0.02(-0.04%)
Jun 06, 2016	44.43	44.48	44.43	44.48	21	+0.34(+0.78%)
Jun 03, 2016	44.10	44.14	44.10	44.14	250	+0.24(+0.56%)
Jun 01, 2016	43.90	43.90	43.90	43.90	53	-0.17(-0.39%)
May 31, 2016	44.05	44.07	44.05	44.07	663	-0.09(-0.20%)
May 27, 2016	43.90	44.16	44.16	44.16	1,880	-0.02(-0.04%)
May 25, 2016	44.17	44.17	44.17	44.17	501	+0.97(+2.25%)
May 23, 2016	43.10	43.28	42.98	43.20	43	-0.15(-0.34%)
May 20, 2016	43.38	43.38	43.35	43.35	1,460	+0.03(+0.07%)
May 18, 2016	43.32	43.32	43.32	43.32	26	+0.02(+0.06%)
May 13, 2016	43.29	43.29	43.29	43.29	125	-0.17(-0.39%)
May 12, 2016	43.46	43.46	43.46	43.46	446	-0.39(-0.88%)
May 11, 2016	43.83	43.85	43.83	43.85	517	+0.58(+1.34%)
May 09, 2016	43.27	43.27	43.27	43.27	247	+0.02(+0.05%)
May 06, 2016	43.26	43.26	43.25	43.25	1,024	+0.09(+0.20%)
May 05, 2016	43.41	43.41	43.16	43.16	915	-0.63(-1.44%)

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.