Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	48.06	48.22	47.91	48.02	78,988	-0.12(-0.26%)
Mar 30, 2017	48.46	48.46	48.02	48.14	20,474	-0.25(-0.51%)
Mar 29, 2017	48.18	48.45	48.01	48.39	28,881	+0.05(+0.10%)
Mar 28, 2017	48.30	48.45	48.16	48.34	3,831	-0.02(-0.05%)
Mar 27, 2017	48.17	48.39	48.16	48.36	6,372	+0.27(+0.56%)
Mar 24, 2017	48.08	48.11	47.98	48.09	9,887	+0.19(+0.40%)
Mar 23, 2017	47.67	48.07	47.67	47.90	18,958	+0.03(+0.06%)
Mar 22, 2017	47.79	47.95	47.48	47.87	5,628	+0.21(+0.44%)
Mar 21, 2017	49.23	49.23	47.66	47.66	5,779	-0.36(-0.76%)
Mar 20, 2017	48.08	48.12	47.80	48.03	18,542	+0.03(+0.06%)
Mar 17, 2017	47.74	48.04	47.72	48.00	14,123	+0.21(+0.44%)
Mar 16, 2017	47.92	47.97	47.73	47.79	8,133	+0.21(+0.44%)
Mar 15, 2017	47.10	47.73	47.10	47.58	7,063	+0.51(+1.09%)
Mar 14, 2017	47.41	47.41	46.81	47.06	2,121	-0.24(-0.52%)
Mar 13, 2017	47.33	47.43	47.21	47.31	9,339	+0.26(+0.55%)
Mar 10, 2017	47.00	47.12	46.93	47.05	8,447	+0.54(+1.15%)
Mar 09, 2017	46.64	46.78	46.51	46.51	5,558	+0.21(+0.45%)
Mar 08, 2017	46.62	46.73	46.31	46.31	23,400	-0.55(-1.17%)
Mar 07, 2017	46.58	46.85	46.58	46.85	10,036	-0.04(-0.09%)
Mar 06, 2017	46.80	46.99	46.78	46.90	12,693	+0.12(+0.25%)
Mar 03, 2017	46.87	47.14	46.78	46.78	10,215	-0.05(-0.10%)
Mar 02, 2017	46.85	46.94	46.74	46.83	4,112	-0.14(-0.29%)
Mar 01, 2017	46.65	47.22	46.65	46.96	192,322	+0.07(+0.16%)
Feb 28, 2017	46.69	46.89	46.68	46.89	10,678	+0.23(+0.49%)
Feb 27, 2017	46.59	46.88	46.57	46.66	3,446	-0.11(-0.24%)
Feb 24, 2017	46.53	46.96	46.46	46.77	23,893	-0.21(-0.44%)
Feb 23, 2017	47.12	47.12	46.79	46.98	7,297	+0.23(+0.49%)
Feb 22, 2017	46.66	46.84	46.63	46.75	9,250	+0.07(+0.14%)
Feb 21, 2017	46.72	46.79	46.49	46.68	10,262	-0.02(-0.05%)
Feb 17, 2017		46.71	46.71	46.71	0	+0.04(+0.09%)
Feb 16, 2017	46.63	46.73	46.58	46.66	8,682	+0.11(+0.23%)
Feb 15, 2017	46.34	46.34	46.22	46.56	4,538	+0.16(+0.34%)
Feb 14, 2017	46.36	46.41	46.14	46.40	5,366	-0.12(-0.25%)
Feb 13, 2017	46.51	46.65	46.42	46.51	17,487	+0.06(+0.13%)
Feb 10, 2017	46.35	46.47	46.07	46.46	16,185	+0.17(+0.38%)
Feb 09, 2017	46.09	46.35	46.09	46.28	6,715	+0.31(+0.67%)
Feb 08, 2017	46.10	46.36	45.96	45.98	22,423	-0.09(-0.20%)
Feb 07, 2017	45.95	46.11	45.70	46.07	14,032	-0.01(-0.02%)
Feb 06, 2017	46.05	46.09	45.92	46.08	10,651	-0.20(-0.43%)
Feb 03, 2017	46.26	46.43	46.04	46.27	9,970	+0.13(+0.29%)
Feb 02, 2017	45.85	46.14	45.81	46.14	10,477	-0.07(-0.16%)
Feb 01, 2017	45.84	46.26	45.84	46.22	18,574	+0.27(+0.60%)
Jan 31, 2017	45.78	45.98	45.61	45.94	6,802	+0.23(+0.49%)
Jan 30, 2017	47.78	47.78	45.56	45.72	6,529	-0.27(-0.58%)
Jan 27, 2017	45.99	45.99	45.84	45.98	5,455	-0.03(-0.07%)
Jan 26, 2017	46.04	46.06	45.99	46.02	15,225	-0.19(-0.41%)
Jan 25, 2017	46.08	46.21	45.99	46.21	23,216	+0.42(+0.92%)
Jan 24, 2017	45.82	45.82	45.64	45.79	7,952	-0.01(-0.02%)
Jan 23, 2017	45.56	45.80	45.53	45.79	11,438	+0.18(+0.40%)
Jan 20, 2017	45.57	45.62	45.30	45.61	8,910	+0.11(+0.24%)
Jan 19, 2017	45.54	45.54	45.37	45.50	33,982	-0.07(-0.15%)
Jan 18, 2017	45.71	45.76	45.34	45.57	7,738	+0.02(+0.05%)
Jan 17, 2017	45.70	45.84	45.54	45.54	10,735	-0.22(-0.47%)
Jan 13, 2017		45.76	45.76	45.76	0	+0.15(+0.33%)
Jan 12, 2017	45.74	45.74	45.51	45.61	3,843	+0.07(+0.15%)
Jan 11, 2017	45.35	45.67	44.96	45.54	11,110	+0.19(+0.43%)
Jan 10, 2017	45.44	45.66	45.20	45.35	62,189	-0.11(-0.24%)
Jan 09, 2017	45.30	45.47	45.15	45.45	12,929	+0.21(+0.46%)
Jan 06, 2017	45.47	45.50	45.25	45.25	9,555	-0.39(-0.85%)
Jan 05, 2017	44.94	45.64	44.94	45.64	201,346	+0.50(+1.10%)
Jan 04, 2017	44.91	45.15	44.82	45.14	25,801	+0.41(+0.91%)
Jan 03, 2017	44.41	44.73	44.40	44.73	45,836	+0.20(+0.45%)
Dec 30, 2016		44.53	44.53	44.53	0	+0.10(+0.23%)
Dec 29, 2016	44.46	44.46	44.24	44.43	14,095	+0.19(+0.43%)
Dec 28, 2016	44.33	44.34	44.24	44.24	5,572	-0.26(-0.58%)
Dec 27, 2016	44.43	44.53	44.40	44.50	20,491	-0.01(-0.02%)
Dec 23, 2016		44.51	44.51	44.51	0	+0.17(+0.37%)
Dec 22, 2016	44.37	44.38	44.26	44.34	46,864	-0.02(-0.06%)
Dec 21, 2016	44.38	44.38	44.23	44.37	17,397	-0.01(-0.02%)
Dec 20, 2016	44.32	44.38	44.23	44.38	14,430	+0.12(+0.26%)
Dec 19, 2016	44.37	44.37	44.26	44.26	16,392	-0.02(-0.04%)
Dec 16, 2016	44.14	44.28	44.14	44.28	8,953	+0.06(+0.14%)
Dec 15, 2016	44.14	44.22	44.09	44.21	24,441	-0.12(-0.26%)
Dec 14, 2016	44.80	44.80	44.33	44.33	2,086	-0.62(-1.38%)
Dec 13, 2016	45.60	45.60	44.81	44.95	10,624	+0.55(+1.23%)
Dec 12, 2016	44.69	44.69	44.33	44.40	10,581	-0.10(-0.22%)
Dec 09, 2016	44.64	44.64	44.33	44.50	17,378	+0.24(+0.54%)
Dec 08, 2016	44.50	44.50	44.19	44.26	5,998	-0.14(-0.32%)
Dec 07, 2016	43.96	44.40	43.92	44.40	22,901	+0.47(+1.07%)
Dec 06, 2016	44.36	44.36	43.71	43.93	644,161	+0.22(+0.51%)
Dec 05, 2016	43.62	43.77	43.51	43.71	323,085	+0.38(+0.88%)
Dec 02, 2016	43.33	43.33	43.32	43.33	91,695	+0.04(+0.10%)
Dec 01, 2016	43.19	43.29	43.17	43.29	260,332	-0.06(-0.13%)
Nov 30, 2016	43.35	43.35	43.35	43.35	269	-0.30(-0.68%)
Nov 29, 2016	43.32	43.64	43.32	43.64	475	+0.26(+0.61%)
Nov 25, 2016				43.38	3	+0.38(+0.89%)
Nov 23, 2016		43.00	43.00	43.00	0	-0.25(-0.57%)
Nov 22, 2016	44.83	44.83	43.24	43.24	3,484	+0.02(+0.05%)
Nov 21, 2016	43.22	43.22	43.22	43.22	587	+0.27(+0.63%)
Nov 18, 2016	43.01	43.01	42.95	42.95	1,121	-0.54(-1.23%)
Nov 17, 2016	43.41	43.52	43.41	43.49	29,177	+0.30(+0.69%)
Nov 16, 2016	43.17	43.19	43.17	43.19	990	-0.37(-0.86%)
Nov 15, 2016	42.81	43.60	42.81	43.56	713	-0.10(-0.23%)
Nov 14, 2016	43.66	43.66	43.66	43.66	368	-0.03(-0.06%)
Nov 11, 2016	43.67	43.69	43.67	43.69	828	-0.13(-0.30%)
Nov 10, 2016	43.72	43.88	43.64	43.82	2,133	-0.51(-1.15%)
Nov 09, 2016	43.91	44.47	43.91	44.33	2,048	+0.01(+0.02%)
Nov 08, 2016	44.11	44.45	44.11	44.32	696	+0.08(+0.19%)
Nov 03, 2016				44.24	37	-0.22(-0.50%)
Oct 31, 2016		44.46	44.46	44.46	0	-0.03(-0.07%)
Oct 27, 2016		44.49	44.49	44.49	0	+0.09(+0.21%)
Oct 26, 2016	44.40	44.40	44.40	44.40	574	-0.35(-0.77%)
Oct 25, 2016	44.69	44.75	44.69	44.75	1,772	+0.18(+0.39%)
Oct 21, 2016	44.57	44.57	44.57	44.57	26	-0.50(-1.10%)
Oct 20, 2016	44.94	45.10	44.94	45.07	26,502	+0.11(+0.26%)
Oct 19, 2016	45.07	45.07	44.95	44.95	818	+0.37(+0.82%)
Oct 12, 2016	44.63	44.59	44.59	44.59	967	-0.17(-0.37%)
Oct 11, 2016	44.75	44.75	44.75	44.75	120	-0.58(-1.28%)
Oct 10, 2016	45.50	45.50	45.33	45.33	367	+0.18(+0.41%)
Oct 07, 2016	45.15	45.15	45.15	45.15	648	-0.26(-0.56%)
Oct 06, 2016	45.64	45.64	45.38	45.41	773	-0.36(-0.80%)
Oct 05, 2016	45.78	45.78	45.77	45.77	725	-0.18(-0.40%)
Oct 04, 2016	45.95	45.95	45.95	45.95	126	+0.17(+0.36%)
Oct 03, 2016	45.74	45.88	45.74	45.79	688	-0.17(-0.36%)
Sep 30, 2016	45.74	45.95	45.65	45.95	4,091	+0.14(+0.30%)
Sep 29, 2016	45.81	45.81	45.81	45.81	211	-0.04(-0.08%)
Sep 28, 2016	45.85	45.85	45.85	45.85	29	+0.00(+0.00%)
Sep 27, 2016	45.85	45.85	45.85	45.85	418	+0.00(+0.00%)
Sep 26, 2016	45.88	45.88	45.85	45.85	1,510	-0.34(-0.74%)
Sep 23, 2016	46.19	46.19	46.19	46.19	461	-0.46(-0.99%)
Sep 22, 2016	46.82	46.82	46.62	46.65	41,477	+1.04(+2.28%)
Sep 21, 2016	45.69	45.69	45.61	45.61	907	+0.34(+0.75%)
Sep 19, 2016	45.27	45.27	45.27	45.27	604	-0.11(-0.24%)
Sep 15, 2016	45.38	45.38	45.38	45.38	241	+0.31(+0.69%)
Sep 14, 2016	45.15	45.19	45.07	45.07	683	+0.01(+0.02%)
Sep 13, 2016	45.06	45.06	45.06	45.06	120	-0.86(-1.87%)
Sep 12, 2016	45.60	45.92	45.53	45.92	591	+0.33(+0.73%)
Sep 09, 2016	46.02	46.02	45.56	45.59	1,437	-0.85(-1.83%)
Sep 07, 2016	46.77	46.90	46.44	46.44	6	-0.26(-0.55%)
Sep 06, 2016	46.53	46.70	46.39	46.70	4,883	+0.93(+2.03%)
Sep 01, 2016	45.77	45.77	45.77	45.77	846	+0.33(+0.74%)
Aug 31, 2016	45.60	45.60	45.36	45.43	2,590	-0.19(-0.41%)
Aug 30, 2016	45.58	45.62	45.58	45.62	396	-0.06(-0.13%)
Aug 29, 2016	46.31	46.31	45.68	45.68	393	-0.55(-1.19%)
Aug 24, 2016	46.70	46.23	46.23	46.23	362	-0.17(-0.37%)
Aug 23, 2016	46.36	46.40	46.36	46.40	1,041	+0.55(+1.19%)
Aug 22, 2016	45.66	46.02	45.66	45.85	1,439	-0.09(-0.20%)
Aug 19, 2016	45.88	45.94	45.85	45.94	1,336	-0.35(-0.75%)
Aug 18, 2016	46.44	49.61	46.19	46.29	8,125	+0.26(+0.56%)
Aug 17, 2016	45.93	46.05	45.93	46.03	1,275	-0.09(-0.20%)
Aug 16, 2016	46.13	46.13	46.13	46.13	249	-0.01(-0.03%)
Aug 12, 2016	46.28	46.28	46.14	46.14	105	-0.10(-0.21%)
Aug 11, 2016	46.16	46.24	46.12	46.24	825	+0.34(+0.74%)
Aug 10, 2016	45.99	45.99	45.85	45.90	650	+0.79(+1.74%)
Aug 08, 2016	45.12	45.12	45.12	45.12	24	-0.16(-0.36%)
Aug 05, 2016	45.41	45.41	45.28	45.28	505	+0.19(+0.43%)
Aug 04, 2016	45.09	45.09	45.09	45.09	996	+0.09(+0.19%)
Aug 03, 2016	45.16	45.21	45.00	45.00	1,124	-0.36(-0.79%)
Aug 02, 2016	45.45	45.45	45.36	45.36	1,193	-0.21(-0.45%)
Aug 01, 2016	45.56	45.56	45.56	45.56	120	-0.16(-0.36%)
Jul 29, 2016	45.41	45.73	45.41	45.73	662	+0.64(+1.41%)
Jul 28, 2016	44.99	45.19	44.99	45.09	1,786	+0.26(+0.59%)
Jul 27, 2016	44.83	44.83	44.83	44.83	4,890	-0.33(-0.73%)
Jul 26, 2016	45.05	45.16	45.05	45.16	783	+0.25(+0.56%)
Jul 25, 2016	44.90	44.90	44.90	44.90	122	-0.08(-0.19%)
Jul 22, 2016	45.06	45.06	44.99	44.99	1,160	-0.17(-0.38%)
Jul 20, 2016	45.16	45.16	45.16	45.16	49	+0.47(+1.04%)
Jul 19, 2016	44.61	44.78	44.61	44.69	1,272	-0.25(-0.56%)
Jul 18, 2016	44.94	44.94	44.94	44.94	360	-0.26(-0.57%)
Jul 15, 2016	45.79	45.79	45.04	45.20	2,286	+0.31(+0.69%)
Jul 12, 2016	44.89	44.89	44.89	44.89	241	+0.35(+0.79%)
Jul 11, 2016	44.54	44.54	44.54	44.54	217	+0.46(+1.04%)
Jul 08, 2016	43.92	44.08	43.92	44.08	1,268	+0.46(+1.06%)
Jul 06, 2016	43.25	43.62	43.62	43.62	967	-0.75(-1.70%)
Jul 01, 2016	44.37	44.37	44.37	44.37	178	+0.08(+0.17%)
Jun 30, 2016	44.06	44.30	44.06	44.30	637	+0.71(+1.64%)
Jun 29, 2016	43.65	43.86	43.57	43.58	7,142	+0.74(+1.73%)
Jun 28, 2016	43.85	43.85	42.36	42.84	1,365	+1.12(+2.70%)
Jun 27, 2016	41.71	41.80	41.29	41.72	2,781	-1.48(-3.42%)
Jun 24, 2016	45.44	45.44	42.45	43.19	1,940	-2.80(-6.10%)
Jun 23, 2016	46.00	46.00	46.00	46.00	169	+0.97(+2.16%)
Jun 22, 2016	45.02	45.02	45.02	45.02	332	+0.41(+0.93%)
Jun 20, 2016	44.76	44.83	44.53	44.61	112	+1.48(+3.44%)
Jun 17, 2016	43.12	43.12	43.12	43.12	120	-0.37(-0.84%)
Jun 13, 2016	43.49	43.49	43.49	43.49	119	-0.68(-1.54%)
Jun 10, 2016	44.17	44.17	44.17	44.17	908	-1.13(-2.49%)
Jun 09, 2016	45.31	45.31	44.99	45.30	1,143	-0.02(-0.04%)
Jun 06, 2016	45.27	45.32	45.27	45.32	20	+0.35(+0.78%)
Jun 03, 2016	44.93	44.97	44.93	44.97	246	+0.25(+0.56%)
Jun 01, 2016	44.72	44.72	44.72	44.72	52	-0.18(-0.39%)
May 31, 2016	44.88	44.90	44.88	44.90	651	-0.09(-0.20%)
May 27, 2016	44.73	44.99	44.99	44.99	1,846	-0.02(-0.04%)
May 25, 2016	45.00	45.00	45.00	45.00	492	+0.99(+2.25%)
May 23, 2016	43.91	44.09	43.78	44.01	43	-0.15(-0.34%)
May 20, 2016	44.20	44.20	44.16	44.16	1,433	+0.03(+0.07%)
May 18, 2016	44.13	44.13	44.13	44.13	25	+0.02(+0.06%)
May 13, 2016	44.11	44.11	44.11	44.11	123	-0.17(-0.39%)
May 12, 2016	44.28	44.28	44.28	44.28	438	-0.39(-0.88%)
May 11, 2016	44.65	44.68	44.65	44.68	508	+0.59(+1.34%)
May 09, 2016	44.09	44.09	44.09	44.09	242	+0.02(+0.05%)
May 06, 2016	44.07	44.07	44.06	44.06	1,005	+0.09(+0.20%)
May 05, 2016	44.23	44.23	43.98	43.98	898	-0.64(-1.44%)
May 03, 2016	44.62	44.62	44.62	44.62	246	-0.14(-0.30%)
Apr 28, 2016	44.75	44.75	44.75	44.75	172	-0.66(-1.46%)
Apr 26, 2016	45.42	45.42	45.42	45.42	99	+0.00(+0.00%)
Apr 25, 2016	45.42	45.42	45.42	45.42	215	-0.10(-0.21%)
Apr 22, 2016	45.51	45.51	45.51	45.51	231	-0.14(-0.30%)
Apr 21, 2016	45.70	45.85	45.63	45.65	1,316	-0.45(-0.97%)
Apr 20, 2016	46.00	46.10	46.00	46.10	1,271	+0.05(+0.11%)
Apr 19, 2016	46.05	46.05	46.05	46.05	478	+1.12(+2.49%)
Apr 18, 2016	44.93	44.93	44.93	44.93	301	+0.20(+0.44%)
Apr 15, 2016	44.60	44.73	44.60	44.73	588	-0.42(-0.92%)
Apr 14, 2016	45.15	45.15	44.90	45.15	4,853	+0.46(+1.04%)
Apr 13, 2016	45.00	45.00	44.69	44.69	2,833	+0.38(+0.86%)
Apr 12, 2016	44.30	44.30	44.30	44.30	178	+0.51(+1.17%)
Apr 08, 2016	43.46	43.93	43.46	43.79	22	+0.33(+0.75%)
Apr 07, 2016	43.54	43.54	43.47	43.47	475	-0.08(-0.19%)
Apr 06, 2016	43.26	43.55	43.26	43.55	1,616	+0.63(+1.48%)
Apr 05, 2016	42.91	42.91	42.90	42.91	920	-0.48(-1.10%)

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.