Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	49.90	50.05	49.90	50.01	1,314	+0.29(+0.58%)
Jun 28, 2018	49.27	49.72	49.27	49.72	2,228	+0.21(+0.42%)
Jun 27, 2018	49.70	50.10	49.48	49.51	5,823	-0.47(-0.94%)
Jun 26, 2018	49.95	50.10	49.87	49.98	5,267	+0.33(+0.66%)
Jun 25, 2018	50.10	50.10	49.53	49.65	3,561	-0.80(-1.58%)
Jun 22, 2018	50.21	50.55	50.21	50.45	5,200	+0.25(+0.49%)
Jun 21, 2018	50.54	50.54	50.20	50.20	4,504	-0.45(-0.88%)
Jun 20, 2018	50.36	50.66	50.36	50.65	5,897	+0.03(+0.06%)
Jun 19, 2018	51.00	51.00	50.39	50.62	3,612	-0.32(-0.62%)
Jun 18, 2018	50.78	50.96	50.78	50.94	3,619	+0.23(+0.45%)
Jun 15, 2018	50.65	50.82	50.63	50.71	5,393	-0.17(-0.34%)
Jun 14, 2018	51.03	51.11	50.82	50.88	4,897	-0.02(-0.04%)
Jun 13, 2018	50.80	50.93	50.69	50.90	8,625	+0.15(+0.29%)
Jun 12, 2018	50.72	50.75	50.72	50.75	672	+0.00(+0.01%)
Jun 11, 2018	50.70	50.87	50.66	50.75	3,470	+0.05(+0.09%)
Jun 08, 2018	50.55	50.70	50.47	50.70	6,943	+0.18(+0.36%)
Jun 07, 2018	50.60	50.62	50.37	50.52	9,452	-0.05(-0.10%)
Jun 06, 2018		50.59		50.57	2,810	+0.27(+0.54%)
Jun 05, 2018	50.27	50.30	50.10	50.30	2,479	+0.19(+0.39%)
Jun 04, 2018	50.79	50.79	50.10	50.11	1,093	-0.08(-0.15%)
Jun 01, 2018	49.85	50.41	49.85	50.18	8,089	+0.53(+1.07%)
May 31, 2018	49.99	49.99	49.44	49.65	4,513	-0.14(-0.28%)
May 30, 2018	50.21	50.21	49.52	49.79	3,505	+0.63(+1.27%)
May 29, 2018	49.25	49.27	48.86	49.16	6,173	-0.53(-1.06%)
May 25, 2018		49.69	49.69	49.69	0	-0.02(-0.04%)
May 24, 2018	49.98	49.98	49.43	49.71	12,234	-0.19(-0.38%)
May 23, 2018	49.74	49.90	49.67	49.90	12,491	-0.16(-0.32%)
May 22, 2018	50.44	50.44	50.06	50.06	6,551	-0.12(-0.24%)
May 21, 2018	50.44	50.56	50.18	50.18	7,963	+0.20(+0.41%)
May 18, 2018	49.61	50.17	49.61	49.98	4,771	-0.05(-0.10%)
May 17, 2018	50.21	50.33	49.97	50.02	3,712	-0.15(-0.30%)
May 16, 2018	49.78	50.20	49.77	50.18	8,869	+0.35(+0.69%)
May 15, 2018	49.88	49.91	49.59	49.83	13,239	-0.11(-0.21%)
May 14, 2018	50.09	50.17	49.93	49.94	24,095	-0.02(-0.05%)
May 11, 2018	49.92	49.96	49.77	49.96	2,885	+0.06(+0.13%)
May 10, 2018	49.72	49.94	49.68	49.90	21,691	+0.37(+0.74%)
May 09, 2018	49.31	49.59	49.10	49.53	10,962	+0.49(+1.00%)
May 08, 2018	49.10	49.10	48.85	49.04	2,632	+0.07(+0.15%)
May 07, 2018	48.95	49.25	48.95	48.97	4,763	-0.09(-0.19%)
May 04, 2018	48.25	49.06	48.25	49.06	3,133	+0.90(+1.87%)
May 03, 2018	47.88	48.31	47.03	48.16	15,964	-0.47(-0.96%)
May 02, 2018	48.71	48.84	48.56	48.63	4,931	+0.40(+0.83%)
May 01, 2018	48.83	48.83	48.18	48.23	1,616	-0.60(-1.23%)
Apr 30, 2018	49.14	49.14	48.73	48.83	2,352	-0.11(-0.22%)
Apr 27, 2018	48.88	49.02	48.85	48.94	2,255	+0.09(+0.18%)
Apr 26, 2018	47.97	48.89	47.97	48.85	1,451	+0.98(+2.05%)
Apr 25, 2018	48.04	48.04	47.68	47.87	2,495	-0.39(-0.81%)
Apr 24, 2018	49.61	49.61	48.24	48.26	6,815	-0.86(-1.75%)
Apr 23, 2018	49.17	49.26	48.87	49.12	6,445	+0.15(+0.30%)
Apr 20, 2018	49.43	49.43	48.97	48.97	5,963	-0.55(-1.11%)
Apr 19, 2018	49.86	49.86	48.35	49.52	7,546	-0.34(-0.68%)
Apr 18, 2018	49.89	49.90	49.79	49.86	2,799	+0.12(+0.23%)
Apr 17, 2018	49.68	49.88	49.65	49.74	6,613	+0.50(+1.01%)
Apr 16, 2018	49.72	49.72	49.08	49.25	9,665	+0.54(+1.10%)
Apr 13, 2018	48.94	48.94	48.71	48.71	3,173	-0.26(-0.53%)
Apr 12, 2018	49.50	49.50	48.80	48.97	2,137	+0.51(+1.06%)
Apr 11, 2018	48.35	48.71	48.35	48.46	3,449	-0.38(-0.79%)
Apr 10, 2018	48.74	48.84	48.40	48.84	2,567	+0.96(+2.00%)
Apr 09, 2018	48.00	48.63	47.87	47.88	7,214	+0.16(+0.34%)
Apr 06, 2018	48.79	48.79	47.57	47.72	8,102	-1.18(-2.41%)
Apr 05, 2018	48.49	48.90	48.42	48.90	9,408	+0.77(+1.60%)
Apr 04, 2018	47.20	48.13	47.20	48.13	11,130	+0.26(+0.54%)
Apr 03, 2018	47.60	47.87	46.93	47.87	15,182	+0.86(+1.83%)
Apr 02, 2018	48.15	48.25	46.78	47.01	13,844	-1.16(-2.41%)
Mar 29, 2018		48.17	48.17	48.17	0	+0.46(+0.96%)
Mar 28, 2018	47.90	48.10	47.71	47.71	5,004	-0.84(-1.73%)
Mar 27, 2018	48.82	48.82	48.47	48.55	1,631	+0.18(+0.38%)
Mar 26, 2018	48.16	48.43	47.79	48.36	15,208	+0.99(+2.10%)
Mar 23, 2018	48.84	48.84	47.35	47.37	3,235	-1.44(-2.95%)
Mar 22, 2018	49.00	49.33	48.81	48.81	1,703	-0.97(-1.94%)
Mar 21, 2018	49.85	49.85	49.78	49.78	906	-0.13(-0.27%)
Mar 20, 2018	50.13	50.28	49.91	49.91	7,289	-0.12(-0.24%)
Mar 19, 2018	50.30	50.39	49.68	50.03	10,322	-0.39(-0.77%)
Mar 16, 2018	50.30	50.66	50.30	50.42	2,709	-0.12(-0.23%)
Mar 15, 2018	50.55	50.75	50.48	50.54	1,693	+0.05(+0.10%)
Mar 14, 2018	50.75	50.75	50.26	50.49	4,851	+0.06(+0.11%)
Mar 13, 2018	51.00	51.28	50.38	50.43	7,333	-0.52(-1.02%)
Mar 12, 2018	50.76	51.07	50.51	50.95	11,830	+0.22(+0.43%)
Mar 09, 2018	50.45	50.96	50.45	50.73	10,721	+0.63(+1.26%)
Mar 08, 2018	50.27	50.27	49.91	50.10	2,598	+0.23(+0.47%)
Mar 07, 2018		49.87		49.87	7,030	-0.03(-0.06%)
Mar 06, 2018	49.75	49.90	49.73	49.90	1,353	+0.03(+0.05%)
Mar 05, 2018	49.16	49.93	49.05	49.87	4,265	+0.96(+1.97%)
Mar 02, 2018	48.88	49.11	48.62	48.91	3,204	-0.17(-0.34%)
Mar 01, 2018	49.68	49.68	48.83	49.08	4,245	-0.87(-1.73%)
Feb 28, 2018	50.41	50.55	49.95	49.95	1,976	-0.32(-0.64%)
Feb 27, 2018	50.66	50.66	50.10	50.27	2,497	-0.44(-0.87%)
Feb 26, 2018	50.44	50.73	50.43	50.71	2,365	+0.50(+1.00%)
Feb 23, 2018	49.72	50.31	49.72	50.21	1,312	+0.52(+1.05%)
Feb 22, 2018	50.12	50.12	49.55	49.69	2,591	+0.32(+0.65%)
Feb 21, 2018	49.54	49.80	49.37	49.37	4,077	-0.50(-1.00%)
Feb 20, 2018	49.82	50.09	49.60	49.87	3,830	-0.10(-0.20%)
Feb 16, 2018		49.97	49.97	49.97	0	+0.38(+0.76%)
Feb 15, 2018	49.19	49.67	49.19	49.59	4,140	+0.23(+0.46%)
Feb 14, 2018	48.74	49.37	48.74	49.37	4,105	+0.72(+1.47%)
Feb 13, 2018	49.35	49.35	48.44	48.65	1,500	+0.01(+0.02%)
Feb 12, 2018	49.05	49.05	48.28	48.64	4,018	+0.39(+0.81%)
Feb 09, 2018	47.85	48.25	46.37	48.25	11,935	+1.00(+2.12%)
Feb 08, 2018	49.20	49.20	47.25	47.25	6,240	-1.95(-3.96%)
Feb 07, 2018	50.07	50.07	49.05	49.20	6,077	+0.06(+0.11%)
Feb 06, 2018	48.02	49.22	46.52	49.14	24,415	+0.11(+0.22%)
Feb 05, 2018	48.79	50.34	48.01	49.03	10,637	-1.54(-3.04%)
Feb 02, 2018	51.30	51.30	50.57	50.57	4,759	-0.81(-1.58%)
Jan 31, 2018		51.38	51.38	51.38	139	+0.22(+0.42%)
Jan 30, 2018		51.38	51.75	51.16	14,328	-0.59(-1.13%)
Jan 29, 2018	52.00	52.00	51.61	51.75	3,805	-0.23(-0.45%)
Jan 26, 2018	51.83	52.09	51.83	51.98	12,193	+0.28(+0.55%)
Jan 25, 2018	51.58	51.91	51.58	51.70	5,840	+0.02(+0.04%)
Jan 24, 2018	52.60	52.60	51.36	51.68	11,732	-0.20(-0.39%)
Jan 23, 2018	52.24	52.96	51.50	51.88	14,842	-0.04(-0.08%)
Jan 22, 2018	51.75	51.97	51.55	51.92	5,808	+0.11(+0.22%)
Jan 19, 2018	51.52	51.81	51.42	51.81	21,641	+0.24(+0.46%)
Jan 18, 2018	51.42	51.61	51.31	51.57	3,591	+0.01(+0.03%)
Jan 17, 2018	51.34	51.58	51.34	51.56	10,286	+0.09(+0.17%)
Jan 16, 2018	51.53	51.60	51.44	51.47	4,215	-0.06(-0.13%)
Jan 12, 2018		51.53	51.53	51.53	0	+0.13(+0.26%)
Jan 11, 2018	51.24	51.45	51.23	51.40	7,133	+0.15(+0.30%)
Jan 10, 2018	51.20	51.28	51.20	51.25	4,856	-0.12(-0.24%)
Jan 09, 2018	51.37	51.37	51.36	51.37	4,505	+0.00(+0.00%)
Jan 08, 2018	51.45	51.45	51.21	51.37	5,368	-0.08(-0.16%)
Jan 05, 2018	51.26	51.45	51.26	51.45	9,942	+0.19(+0.37%)
Jan 04, 2018	51.00	51.32	51.00	51.26	8,202	+0.03(+0.07%)
Jan 03, 2018	51.04	51.23	50.85	51.23	2,324	+0.29(+0.56%)
Jan 02, 2018	50.50	50.94	49.96	50.94	22,048	+0.63(+1.25%)
Dec 29, 2017		50.31	50.31	50.31	0	-0.48(-0.95%)
Dec 28, 2017	50.75	50.80	50.61	50.79	20,530	+0.14(+0.28%)
Dec 27, 2017	50.65	50.75	50.41	50.65	11,466	+0.04(+0.08%)
Dec 26, 2017	50.62	50.67	50.54	50.61	2,148	-0.04(-0.08%)
Dec 22, 2017	50.52	50.67	50.52	50.65	6,692	+0.17(+0.34%)
Dec 21, 2017	50.57	50.59	50.48	50.48	4,839	+0.07(+0.13%)
Dec 20, 2017	50.63	50.63	50.39	50.41	1,595	-1.47(-2.83%)
Dec 19, 2017	52.16	52.16	51.80	51.88	4,232	-0.17(-0.32%)
Dec 18, 2017	52.10	52.10	52.05	52.05	810	+0.34(+0.65%)
Dec 15, 2017	51.70	51.84	51.70	51.71	3,288	+0.28(+0.55%)
Dec 14, 2017	51.53	51.53	51.40	51.43	3,079	-0.07(-0.14%)
Dec 13, 2017	51.50	51.97	51.50	51.50	1,544	+0.05(+0.10%)
Dec 12, 2017	51.33	51.50	51.33	51.45	3,880	+0.10(+0.20%)
Dec 11, 2017	51.23	51.37	51.23	51.35	1,793	+0.08(+0.16%)
Dec 08, 2017	51.25	51.31	51.23	51.27	1,895	+0.21(+0.41%)
Dec 07, 2017	51.03	51.08	51.03	51.06	5,122	+0.03(+0.06%)
Dec 06, 2017	50.90	51.03	50.90	51.03	441	+0.23(+0.46%)
Dec 05, 2017	51.10	51.10	50.77	50.80	4,842	-0.29(-0.56%)
Dec 04, 2017	51.35	51.35	51.08	51.08	2,524	+0.06(+0.12%)
Dec 01, 2017	51.29	51.37	50.79	51.02	12,477	-0.08(-0.16%)
Nov 30, 2017	50.98	51.19	50.98	51.10	16,007	+0.15(+0.29%)
Nov 29, 2017	50.97	51.00	50.91	50.95	1,580	+0.04(+0.09%)
Nov 28, 2017	50.76	50.92	50.72	50.91	13,249	+0.16(+0.31%)
Nov 27, 2017	50.75	50.77	50.75	50.76	2,418	-0.00(-0.01%)
Nov 24, 2017	50.76	50.76	50.76	50.76	556	+0.08(+0.17%)
Nov 22, 2017	50.84	50.84	50.67	50.67	7,428	-0.06(-0.12%)
Nov 21, 2017	50.67	50.73	50.67	50.73	4,643	+0.17(+0.34%)
Nov 20, 2017	50.57	50.58	50.56	50.56	1,718	+0.07(+0.14%)
Nov 17, 2017	50.70	50.70	50.41	50.49	24,904	-0.01(-0.02%)
Nov 16, 2017	50.35	50.51	50.35	50.50	3,245	+0.40(+0.80%)
Nov 15, 2017	50.36	50.36	50.10	50.10	3,823	-0.16(-0.32%)
Nov 14, 2017	49.97	50.29	49.97	50.26	2,321	-0.07(-0.13%)
Nov 13, 2017	50.16	51.00	50.16	50.33	5,193	+0.10(+0.19%)
Nov 10, 2017	50.16	50.23	50.12	50.23	6,844	+0.11(+0.22%)
Nov 09, 2017	50.27	50.27	50.08	50.12	7,916	-0.22(-0.44%)
Nov 08, 2017	50.20	50.39	50.20	50.34	1,531	+0.16(+0.33%)
Nov 07, 2017	50.20	50.28	50.18	50.18	2,225	-0.08(-0.17%)
Nov 06, 2017	50.18	50.26	50.17	50.26	2,267	+0.03(+0.06%)
Nov 03, 2017	49.99	50.74	49.99	50.23	11,253	+0.27(+0.54%)
Nov 02, 2017	50.10	50.20	49.03	49.96	11,151	-0.30(-0.60%)
Nov 01, 2017	50.26	50.26	50.21	50.26	1,630	+0.09(+0.18%)
Oct 31, 2017	50.10	50.21	50.10	50.17	3,697	-0.10(-0.20%)
Oct 27, 2017		50.27	50.27	50.27	239	+0.18(+0.36%)
Oct 26, 2017	50.07	50.13	50.00	50.09	3,007	+0.04(+0.08%)
Oct 25, 2017	49.96	50.43	49.84	50.05	6,796	+0.00(+0.00%)
Oct 24, 2017	50.25	50.25	50.02	50.05	2,129	+0.00(+0.00%)
Oct 23, 2017	50.20	50.20	50.05	50.05	761	-0.13(-0.26%)
Oct 20, 2017	50.07	50.18	50.07	50.18	6,347	+0.28(+0.56%)
Oct 19, 2017	50.03	50.04	48.80	49.90	18,563	-0.20(-0.39%)
Oct 18, 2017	50.19	50.19	50.10	50.10	746	-0.00(-0.00%)
Oct 17, 2017	50.03	50.10	50.03	50.10	734	+0.04(+0.08%)
Oct 16, 2017	50.00	50.06	49.97	50.06	2,336	+0.18(+0.35%)
Oct 13, 2017	49.92	49.97	49.81	49.88	3,632	-0.03(-0.06%)
Oct 12, 2017	49.92	49.99	49.89	49.91	5,009	-0.06(-0.12%)
Oct 11, 2017	49.94	49.97	49.88	49.97	2,595	+0.14(+0.29%)
Oct 10, 2017	49.87	49.92	49.83	49.83	1,691	-0.02(-0.03%)
Oct 09, 2017	49.89	49.89	49.85	49.85	426	+0.01(+0.01%)
Oct 06, 2017	49.88	49.88	49.78	49.84	1,633	-0.00(-0.00%)
Oct 05, 2017	49.84	49.84	49.84	49.84	753	+0.26(+0.52%)
Oct 04, 2017	49.72	49.72	49.58	49.58	733	+0.02(+0.04%)
Oct 03, 2017	49.50	49.68	49.00	49.56	3,615	+0.02(+0.04%)
Oct 02, 2017	49.54	49.54	49.54	49.54	480	+0.13(+0.27%)
Sep 29, 2017	49.24	49.47	49.24	49.41	1,219	+0.09(+0.18%)
Sep 28, 2017	49.19	49.38	49.18	49.32	2,912	-0.03(-0.05%)
Sep 27, 2017	49.07	49.34	49.07	49.34	1,660	+0.16(+0.32%)
Sep 26, 2017	49.15	49.20	49.15	49.19	797	-0.08(-0.16%)
Sep 25, 2017	49.13	49.44	49.13	49.26	6,026	+0.07(+0.15%)
Sep 22, 2017	49.21	49.22	49.19	49.19	622	-0.07(-0.14%)
Sep 21, 2017	49.09	49.26	49.09	49.26	279	+0.08(+0.16%)
Sep 20, 2017	49.33	49.33	49.18	49.18	4,808	-0.21(-0.43%)
Sep 19, 2017	49.57	49.57	49.39	49.39	1,478	-0.02(-0.04%)
Sep 18, 2017	50.95	50.95	49.40	49.41	6,270	+0.11(+0.22%)
Sep 15, 2017	49.17	49.30	49.17	49.30	801	+0.20(+0.41%)
Sep 14, 2017	49.10	49.10	49.10	49.10	122	-0.12(-0.24%)
Sep 13, 2017	49.26	49.26	49.22	49.22	640	+0.01(+0.02%)
Sep 12, 2017	49.24	49.24	49.15	49.21	365	+0.14(+0.28%)
Sep 11, 2017	49.07	49.07	49.07	49.07	444	+0.29(+0.59%)
Sep 08, 2017	48.78	48.78	48.78	48.78	270	+0.03(+0.07%)
Sep 07, 2017	49.03	49.03	48.75	48.75	432	-0.12(-0.25%)
Sep 06, 2017	48.74	48.87	48.67	48.87	4,049	+0.16(+0.33%)
Sep 05, 2017	48.96	48.96	48.71	48.71	1,660	-0.21(-0.43%)
Sep 01, 2017	48.89	49.01	48.89	48.92	2,838	+0.09(+0.18%)
Aug 31, 2017	48.83	48.88	48.80	48.83	5,118	+0.08(+0.16%)
Aug 30, 2017	48.58	48.75	48.56	48.75	519	+0.24(+0.49%)
Aug 29, 2017	48.22	48.53	48.22	48.51	2,995	+0.05(+0.10%)
Aug 28, 2017	48.51	48.51	48.37	48.46	10,866	-0.03(-0.06%)
Aug 25, 2017	48.63	48.63	48.42	48.49	802	+0.04(+0.07%)
Aug 24, 2017	48.41	48.45	48.41	48.45	350	+0.12(+0.24%)
Aug 23, 2017	48.22	48.34	48.22	48.34	8,341	-0.48(-0.99%)
Aug 22, 2017	48.41	48.85	48.41	48.82	6,888	+0.37(+0.77%)
Aug 21, 2017	48.37	48.45	48.27	48.45	3,878	+0.18(+0.37%)
Aug 18, 2017	48.52	48.52	48.27	48.27	9,604	-0.44(-0.90%)
Aug 17, 2017	48.98	48.98	48.68	48.71	1,496	-0.44(-0.90%)
Aug 16, 2017	49.17	49.21	49.04	49.15	4,850	+0.12(+0.25%)
Aug 15, 2017	49.03	49.12	48.98	49.03	2,617	+0.04(+0.08%)
Aug 14, 2017	48.99	49.05	48.95	48.99	2,677	+0.40(+0.82%)
Aug 11, 2017	48.59	48.67	48.51	48.59	2,979	-0.04(-0.08%)
Aug 10, 2017	48.78	48.78	48.63	48.63	4,131	-0.36(-0.73%)
Aug 09, 2017	49.12	49.12	48.98	48.99	5,173	-0.07(-0.14%)
Aug 08, 2017	49.17	49.32	49.06	49.06	1,698	-0.11(-0.23%)
Aug 07, 2017	49.19	49.19	49.17	49.17	489	+0.10(+0.19%)
Aug 04, 2017	48.98	49.16	48.98	49.07	1,391	+0.10(+0.21%)
Aug 03, 2017	49.12	49.12	48.97	48.97	1,263	-0.03(-0.06%)
Aug 02, 2017	49.24	49.24	49.00	49.00	1,142	-0.06(-0.12%)
Aug 01, 2017	49.10	49.10	49.06	49.06	2,313	+0.10(+0.20%)
Jul 31, 2017	49.12	49.12	48.96	48.96	935	-0.08(-0.16%)
Jul 28, 2017	49.04	49.04	49.04	49.04	168	+0.08(+0.17%)
Jul 27, 2017	49.17	49.17	48.89	48.96	1,388	-0.16(-0.33%)
Jul 26, 2017	49.12	49.12	49.12	49.12	278	-0.04(-0.08%)
Jul 25, 2017	49.15	49.15	49.15	49.15	637	+0.14(+0.29%)
Jul 24, 2017	49.01	49.01	49.01	49.01	254	-0.06(-0.12%)
Jul 21, 2017	49.07	49.07	49.07	49.07	414	-0.10(-0.21%)
Jul 20, 2017	49.14	49.17	49.14	49.17	2,690	+0.17(+0.36%)
Jul 19, 2017	49.19	49.19	48.97	49.00	2,708	+0.20(+0.41%)
Jul 18, 2017	48.66	49.25	48.66	48.80	10,160	-0.10(-0.20%)
Jul 17, 2017	49.03	49.03	48.79	48.90	9,024	+0.07(+0.14%)
Jul 14, 2017	48.68	48.83	48.68	48.83	2,877	+0.17(+0.34%)
Jul 13, 2017	48.56	48.67	48.56	48.67	2,313	+0.07(+0.14%)
Jul 12, 2017	48.54	48.60	48.51	48.60	3,967	+0.49(+1.02%)
Jul 11, 2017	47.77	48.12	47.72	48.11	6,752	-0.28(-0.58%)

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.