Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	52.33	52.37	52.20	52.32	24,929	+0.14(+0.27%)
Jul 28, 2017	52.07	52.26	51.95	52.18	21,030	+0.17(+0.33%)
Jul 27, 2017	52.25	52.36	51.78	52.01	13,867	-0.25(-0.47%)
Jul 26, 2017	52.08	52.48	51.97	52.26	20,599	+0.30(+0.58%)
Jul 25, 2017	51.80	52.31	51.75	51.95	121,560	-0.04(-0.08%)
Jul 24, 2017	51.89	52.04	51.82	51.99	13,070	-0.26(-0.51%)
Jul 21, 2017	52.07	52.26	51.97	52.26	32,789	-0.08(-0.14%)
Jul 20, 2017	52.42	52.42	52.07	52.33	17,907	+0.23(+0.44%)
Jul 19, 2017	51.97	52.35	51.82	52.11	41,634	+0.09(+0.18%)
Jul 18, 2017	51.59	52.05	51.59	52.01	17,124	+0.25(+0.49%)
Jul 17, 2017	51.76	51.99	51.67	51.76	19,327	-0.13(-0.26%)
Jul 14, 2017	51.73	51.93	51.63	51.90	13,581	+0.57(+1.11%)
Jul 13, 2017	51.41	53.64	51.32	51.32	5,447	-0.15(-0.29%)
Jul 12, 2017	51.22	51.49	51.22	51.47	8,667	+0.45(+0.88%)
Jul 11, 2017	50.68	51.03	50.68	51.03	15,336	-0.11(-0.22%)
Jul 10, 2017	52.09	52.09	50.87	51.14	25,936	+0.31(+0.61%)
Jul 07, 2017	50.47	50.88	50.47	50.83	11,247	+0.08(+0.17%)
Jul 06, 2017	50.66	50.66	50.66	50.74	9,950	-0.43(-0.84%)
Jul 05, 2017	50.84	51.20	50.84	51.17	15,800	+0.01(+0.02%)
Jul 03, 2017	53.17	53.17	50.94	51.16	11,503	+0.08(+0.15%)
Jun 30, 2017	51.28	51.47	50.88	51.09	9,812	-0.14(-0.28%)
Jun 29, 2017	51.45	51.48	51.01	51.23	18,227	-0.58(-1.12%)
Jun 28, 2017	51.80	52.46	51.54	51.81	18,028	+0.34(+0.67%)
Jun 27, 2017	51.38	51.55	51.35	51.47	13,336	-0.24(-0.46%)
Jun 26, 2017	51.90	51.90	51.41	51.70	11,063	+0.52(+1.02%)
Jun 23, 2017	51.38	51.51	51.18	51.18	26,975	-0.24(-0.46%)
Jun 22, 2017	51.27	51.42	51.22	51.42	23,671	+0.05(+0.10%)
Jun 21, 2017	51.35	51.37	51.12	51.37	12,891	+0.03(+0.07%)
Jun 20, 2017	51.53	51.53	51.26	51.33	8,084	-0.36(-0.69%)
Jun 19, 2017	51.64	51.82	51.61	51.69	4,009	+0.10(+0.19%)
Jun 16, 2017	51.47	51.59	51.34	51.59	8,011	+0.42(+0.82%)
Jun 15, 2017	50.77	51.18	50.77	51.17	11,717	-0.38(-0.74%)
Jun 14, 2017	51.77	51.95	51.42	51.55	28,513	+0.07(+0.14%)
Jun 13, 2017	51.37	51.59	51.29	51.48	27,979	+0.36(+0.70%)
Jun 12, 2017	51.48	51.48	50.84	51.12	19,396	+0.12(+0.23%)
Jun 09, 2017	51.36	51.45	51.01	51.01	24,192	-0.54(-1.04%)
Jun 08, 2017	51.46	51.54	51.21	51.54	5,109	-0.20(-0.39%)
Jun 07, 2017	51.73	51.82	51.63	51.74	20,333	-0.04(-0.07%)
Jun 06, 2017	51.74	51.87	51.73	51.78	8,427	+0.08(+0.15%)
Jun 05, 2017	51.84	51.93	51.70	51.70	10,422	-0.28(-0.54%)
Jun 02, 2017	51.84	52.17	51.84	51.98	8,997	+0.53(+1.03%)
Jun 01, 2017	51.42	51.73	51.37	51.45	27,100	+0.00(+0.00%)
May 31, 2017	51.55	51.55	51.32	51.45	11,522	+0.19(+0.37%)
May 30, 2017	50.99	51.26	50.99	51.26	8,184	+0.11(+0.21%)
May 26, 2017	50.97	51.23	50.97	51.15	14,523	-0.16(-0.32%)
May 25, 2017	51.31	51.42	51.15	51.32	15,394	+0.06(+0.12%)
May 24, 2017	51.02	51.28	51.02	51.26	5,681	-0.01(-0.02%)
May 23, 2017	51.22	51.33	51.11	51.26	10,215	+0.05(+0.10%)
May 22, 2017	51.30	51.38	51.13	51.21	8,685	+0.11(+0.21%)
May 19, 2017	51.18	51.22	50.91	51.11	7,843	+0.11(+0.21%)
May 18, 2017	50.62	51.00	50.37	51.00	52,738	+0.45(+0.89%)
May 17, 2017	50.71	50.93	50.55	50.55	6,556	-0.43(-0.85%)
May 16, 2017	50.85	51.05	50.84	50.98	7,890	+0.41(+0.80%)
May 15, 2017	50.46	50.69	50.33	50.58	10,605	+0.28(+0.56%)
May 12, 2017	50.53	50.53	50.13	50.29	16,280	+0.04(+0.08%)
May 11, 2017	51.93	51.93	49.81	50.25	31,565	+0.02(+0.05%)
May 10, 2017	50.15	50.23	50.04	50.23	17,385	+0.21(+0.42%)
May 09, 2017	50.10	50.40	49.86	50.02	19,961	-0.14(-0.28%)
May 08, 2017	50.14	50.27	50.14	50.16	9,545	-0.29(-0.57%)
May 05, 2017	50.22	50.49	50.15	50.45	20,606	+0.39(+0.77%)
May 04, 2017	49.66	50.06	49.66	50.06	11,329	+0.47(+0.96%)
May 03, 2017	49.52	49.84	49.37	49.59	24,928	-0.04(-0.09%)
May 02, 2017	49.66	49.81	49.47	49.63	10,160	+0.25(+0.51%)
May 01, 2017	49.35	49.47	49.35	49.38	17,234	+0.20(+0.41%)
Apr 28, 2017	49.29	49.29	49.06	49.18	14,370	-0.15(-0.30%)
Apr 27, 2017	49.21	49.49	49.19	49.33	28,455	+0.09(+0.19%)
Apr 26, 2017	49.13	49.41	49.11	49.23	11,349	-0.17(-0.34%)
Apr 25, 2017	49.25	49.45	49.25	49.40	5,081	+0.28(+0.57%)
Apr 24, 2017	49.16	49.16	48.88	49.12	4,405	+1.09(+2.28%)
Apr 21, 2017	48.24	48.24	47.83	48.02	16,969	-0.07(-0.16%)
Apr 20, 2017	48.25	48.33	48.05	48.10	22,146	+0.49(+1.03%)
Apr 19, 2017	48.05	48.05	47.61	47.61	13,449	-0.46(-0.95%)
Apr 18, 2017	47.95	48.07	47.72	48.07	16,955	-0.24(-0.50%)
Apr 17, 2017	48.07	48.31	48.07	48.31	17,694	+0.49(+1.02%)
Apr 13, 2017	47.95	48.07	47.60	47.82	21,481	-0.13(-0.28%)
Apr 12, 2017	48.05	48.08	47.91	47.95	5,762	-0.19(-0.40%)
Apr 11, 2017	47.65	48.14	47.65	48.14	4,136	+0.39(+0.82%)
Apr 10, 2017	47.64	47.90	47.64	47.75	5,238	-0.11(-0.23%)
Apr 07, 2017	47.78	48.01	47.78	47.86	8,143	+0.19(+0.40%)
Apr 06, 2017	47.96	48.02	47.60	47.67	20,837	+0.03(+0.07%)
Apr 05, 2017	48.02	48.19	47.64	47.64	28,441	-0.43(-0.89%)
Apr 04, 2017	47.81	48.06	47.81	48.06	2,701	+0.25(+0.51%)
Apr 03, 2017	48.02	48.04	47.68	47.82	12,866	-0.16(-0.33%)
Mar 31, 2017	48.02	48.18	47.87	47.97	79,055	-0.12(-0.26%)
Mar 30, 2017	48.42	48.42	47.98	48.10	20,491	-0.25(-0.51%)
Mar 29, 2017	48.14	48.41	47.97	48.35	28,906	+0.05(+0.10%)
Mar 28, 2017	48.26	48.41	48.12	48.30	3,834	-0.02(-0.05%)
Mar 27, 2017	48.13	48.35	48.12	48.32	6,378	+0.27(+0.56%)
Mar 24, 2017	48.04	48.07	47.94	48.05	9,895	+0.19(+0.40%)
Mar 23, 2017	47.63	48.03	47.63	47.86	18,974	+0.03(+0.06%)
Mar 22, 2017	47.75	47.90	47.44	47.83	5,633	+0.21(+0.44%)
Mar 21, 2017	49.19	49.19	47.62	47.62	5,784	-0.36(-0.76%)
Mar 20, 2017	48.04	48.07	47.76	47.99	18,557	+0.03(+0.06%)
Mar 17, 2017	47.70	48.00	47.68	47.96	14,135	+0.21(+0.44%)
Mar 16, 2017	47.88	47.93	47.69	47.75	8,140	+0.21(+0.44%)
Mar 15, 2017	47.06	47.69	47.06	47.54	7,069	+0.51(+1.09%)
Mar 14, 2017	47.37	47.37	46.77	47.02	2,123	-0.24(-0.52%)
Mar 13, 2017	47.29	47.39	47.17	47.27	9,347	+0.26(+0.55%)
Mar 10, 2017	46.96	47.08	46.89	47.01	8,454	+0.53(+1.15%)
Mar 09, 2017	46.60	46.74	46.48	46.48	5,563	+0.21(+0.45%)
Mar 08, 2017	46.58	46.69	46.27	46.27	23,419	-0.55(-1.17%)
Mar 07, 2017	46.54	46.82	46.54	46.82	10,045	-0.04(-0.09%)
Mar 06, 2017	46.76	46.95	46.74	46.86	12,704	+0.12(+0.25%)
Mar 03, 2017	46.83	47.10	46.74	46.74	10,224	-0.05(-0.10%)
Mar 02, 2017	46.82	46.90	46.70	46.79	4,116	-0.14(-0.29%)
Mar 01, 2017	46.61	47.18	46.61	46.92	192,486	+0.07(+0.16%)
Feb 28, 2017	46.65	46.85	46.64	46.85	10,687	+0.23(+0.49%)
Feb 27, 2017	46.55	46.84	46.53	46.62	3,449	-0.11(-0.24%)
Feb 24, 2017	46.49	46.92	46.42	46.73	23,913	-0.21(-0.44%)
Feb 23, 2017	47.08	47.08	46.75	46.94	7,304	+0.23(+0.49%)
Feb 22, 2017	46.62	46.80	46.59	46.71	9,258	+0.07(+0.14%)
Feb 21, 2017	46.68	46.75	46.45	46.64	10,271	-0.02(-0.05%)
Feb 17, 2017		46.67	46.67	46.67	0	+0.04(+0.09%)
Feb 16, 2017	46.59	46.69	46.54	46.62	8,689	+0.11(+0.23%)
Feb 15, 2017	46.30	46.30	46.18	46.52	4,542	+0.16(+0.34%)
Feb 14, 2017	46.32	46.37	46.10	46.36	5,371	-0.12(-0.25%)
Feb 13, 2017	46.48	46.61	46.38	46.48	17,502	+0.06(+0.12%)
Feb 10, 2017	46.31	46.43	46.03	46.42	16,199	+0.17(+0.38%)
Feb 09, 2017	46.05	46.31	46.05	46.24	6,721	+0.31(+0.67%)
Feb 08, 2017	46.06	46.32	45.92	45.94	22,442	-0.09(-0.20%)
Feb 07, 2017	45.91	46.07	45.66	46.03	14,044	-0.01(-0.02%)
Feb 06, 2017	46.01	46.05	45.88	46.04	10,661	-0.20(-0.43%)
Feb 03, 2017	46.22	46.39	46.00	46.24	9,979	+0.13(+0.29%)
Feb 02, 2017	45.81	46.10	45.77	46.10	10,485	-0.07(-0.16%)
Feb 01, 2017	45.80	46.22	45.80	46.18	18,590	+0.27(+0.60%)
Jan 31, 2017	45.74	45.95	45.57	45.90	6,807	+0.22(+0.49%)
Jan 30, 2017	47.73	47.73	45.52	45.68	6,535	-0.27(-0.58%)
Jan 27, 2017	45.95	45.95	45.80	45.95	5,459	-0.03(-0.07%)
Jan 26, 2017	46.00	46.02	45.95	45.98	15,238	-0.19(-0.41%)
Jan 25, 2017	46.04	46.17	45.95	46.17	23,236	+0.42(+0.92%)
Jan 24, 2017	45.78	45.78	45.60	45.75	7,959	-0.01(-0.02%)
Jan 23, 2017	45.52	45.76	45.49	45.75	11,448	+0.18(+0.40%)
Jan 20, 2017	45.53	45.58	45.27	45.57	8,917	+0.11(+0.24%)
Jan 19, 2017	45.50	45.50	45.33	45.46	34,010	-0.07(-0.15%)
Jan 18, 2017	45.67	45.72	45.30	45.53	7,744	+0.02(+0.05%)
Jan 17, 2017	45.66	45.80	45.51	45.51	10,744	-0.22(-0.47%)
Jan 13, 2017		45.72	45.72	45.72	0	+0.15(+0.33%)
Jan 12, 2017	45.70	45.70	45.48	45.57	3,846	+0.07(+0.15%)
Jan 11, 2017	45.31	45.63	44.92	45.50	11,119	+0.19(+0.43%)
Jan 10, 2017	45.40	45.62	45.17	45.31	62,242	-0.11(-0.24%)
Jan 09, 2017	45.27	45.43	45.11	45.41	12,940	+0.21(+0.46%)
Jan 06, 2017	45.43	45.46	45.21	45.21	9,563	-0.39(-0.85%)
Jan 05, 2017	44.90	45.61	44.90	45.60	201,517	+0.50(+1.10%)
Jan 04, 2017	44.87	45.11	44.78	45.10	25,823	+0.41(+0.91%)
Jan 03, 2017	44.37	44.69	44.36	44.69	45,875	+0.20(+0.45%)
Dec 30, 2016		44.50	44.50	44.50	0	+0.10(+0.23%)
Dec 29, 2016	44.42	44.42	44.21	44.40	14,107	+0.19(+0.43%)
Dec 28, 2016	44.30	44.30	44.21	44.21	5,576	-0.26(-0.58%)
Dec 27, 2016	44.40	44.50	44.36	44.46	20,508	-0.01(-0.02%)
Dec 23, 2016		44.47	44.47	44.47	0	+0.17(+0.37%)
Dec 22, 2016	44.33	44.35	44.23	44.30	46,903	-0.02(-0.06%)
Dec 21, 2016	44.35	44.35	44.20	44.33	17,412	-0.01(-0.02%)
Dec 20, 2016	44.28	44.35	44.20	44.34	14,442	+0.12(+0.26%)
Dec 19, 2016	44.33	44.33	44.22	44.22	16,406	-0.02(-0.04%)
Dec 16, 2016	44.10	44.24	44.10	44.24	8,961	+0.06(+0.14%)
Dec 15, 2016	44.10	44.19	44.05	44.18	24,462	-0.12(-0.26%)
Dec 14, 2016	44.76	44.76	44.29	44.29	2,087	-0.62(-1.38%)
Dec 13, 2016	45.56	45.56	44.77	44.91	10,633	+0.55(+1.23%)
Dec 12, 2016	44.65	44.66	44.29	44.37	10,590	-0.10(-0.22%)
Dec 09, 2016	44.60	44.60	44.29	44.47	17,392	+0.24(+0.54%)
Dec 08, 2016	44.46	44.46	44.15	44.23	6,003	-0.14(-0.32%)
Dec 07, 2016	43.92	44.37	43.89	44.37	22,920	+0.47(+1.07%)
Dec 06, 2016	44.33	44.33	43.67	43.90	644,708	+0.22(+0.51%)
Dec 05, 2016	43.58	43.73	43.47	43.67	323,360	+0.38(+0.88%)
Dec 02, 2016	43.29	43.29	43.28	43.29	91,773	+0.04(+0.10%)
Dec 01, 2016	43.15	43.25	43.13	43.25	260,553	-0.06(-0.13%)
Nov 30, 2016	43.31	43.31	43.31	43.31	269	-0.30(-0.68%)
Nov 29, 2016	43.28	43.61	43.28	43.61	475	+0.26(+0.61%)
Nov 25, 2016				43.34	3	+0.38(+0.89%)
Nov 23, 2016		42.96	42.96	42.96	0	-0.25(-0.57%)
Nov 22, 2016	44.80	44.80	43.21	43.21	3,487	+0.02(+0.05%)
Nov 21, 2016	43.19	43.19	43.19	43.19	588	+0.27(+0.63%)
Nov 18, 2016	42.98	42.98	42.91	42.91	1,122	-0.54(-1.23%)
Nov 17, 2016	43.38	43.49	43.38	43.45	29,202	+0.30(+0.69%)
Nov 16, 2016	43.13	43.15	43.13	43.15	991	-0.37(-0.86%)
Nov 15, 2016	42.77	43.57	42.77	43.52	714	-0.10(-0.23%)
Nov 14, 2016	43.62	43.62	43.62	43.62	369	-0.03(-0.06%)
Nov 11, 2016	43.63	43.65	43.63	43.65	829	-0.13(-0.30%)
Nov 10, 2016	43.68	43.84	43.60	43.78	2,135	-0.51(-1.15%)
Nov 09, 2016	43.88	44.43	43.88	44.29	2,050	+0.01(+0.02%)
Nov 08, 2016	44.07	44.41	44.07	44.28	697	+0.08(+0.19%)
Nov 03, 2016				44.20	37	-0.22(-0.50%)
Oct 31, 2016		44.42	44.42	44.42	0	-0.03(-0.07%)
Oct 27, 2016		44.46	44.46	44.46	0	+0.09(+0.21%)
Oct 26, 2016	44.36	44.36	44.36	44.36	574	-0.35(-0.77%)
Oct 25, 2016	44.66	44.71	44.66	44.71	1,774	+0.18(+0.39%)
Oct 21, 2016	44.53	44.53	44.53	44.53	26	-0.50(-1.10%)
Oct 20, 2016	44.90	45.06	44.90	45.03	26,525	+0.11(+0.26%)
Oct 19, 2016	45.03	45.03	44.91	44.91	819	+0.37(+0.82%)
Oct 12, 2016	44.59	44.55	44.55	44.55	968	-0.17(-0.37%)
Oct 11, 2016	44.71	44.71	44.71	44.71	121	-0.58(-1.28%)
Oct 10, 2016	45.46	45.46	45.29	45.29	367	+0.18(+0.41%)
Oct 07, 2016	45.11	45.11	45.11	45.11	648	-0.26(-0.56%)
Oct 06, 2016	45.60	45.60	45.35	45.37	774	-0.36(-0.80%)
Oct 05, 2016	45.74	45.74	45.73	45.73	726	-0.18(-0.40%)
Oct 04, 2016	45.91	45.91	45.91	45.91	127	+0.17(+0.36%)
Oct 03, 2016	45.71	45.85	45.71	45.75	688	-0.17(-0.36%)
Sep 30, 2016	45.71	45.91	45.61	45.91	4,094	+0.14(+0.30%)
Sep 29, 2016	45.78	45.78	45.78	45.78	211	-0.04(-0.08%)
Sep 28, 2016	45.81	45.81	45.81	45.81	29	+0.00(+0.00%)
Sep 27, 2016	45.81	45.81	45.81	45.81	418	+0.00(+0.00%)
Sep 26, 2016	45.84	45.84	45.81	45.81	1,511	-0.34(-0.74%)
Sep 23, 2016	46.15	46.15	46.15	46.15	462	-0.46(-0.99%)
Sep 22, 2016	46.78	46.78	46.58	46.61	41,512	+1.04(+2.28%)
Sep 21, 2016	45.65	45.65	45.57	45.57	907	+0.34(+0.75%)
Sep 19, 2016	45.23	45.23	45.23	45.23	605	-0.11(-0.24%)
Sep 15, 2016	45.34	45.34	45.34	45.34	242	+0.31(+0.69%)
Sep 14, 2016	45.12	45.15	45.03	45.03	683	+0.01(+0.02%)
Sep 13, 2016	45.02	45.02	45.02	45.02	121	-0.86(-1.87%)
Sep 12, 2016	45.56	45.88	45.49	45.88	591	+0.33(+0.73%)
Sep 09, 2016	45.98	45.98	45.52	45.55	1,439	-0.85(-1.83%)
Sep 07, 2016	46.73	46.86	46.40	46.40	6	-0.26(-0.55%)
Sep 06, 2016	46.49	46.66	46.35	46.66	4,887	+0.93(+2.03%)
Sep 01, 2016	45.73	45.73	45.73	45.73	847	+0.33(+0.74%)
Aug 31, 2016	45.56	45.56	45.32	45.39	2,592	-0.19(-0.41%)
Aug 30, 2016	45.54	45.58	45.54	45.58	396	-0.06(-0.13%)
Aug 29, 2016	46.27	46.27	45.64	45.64	393	-0.55(-1.19%)
Aug 24, 2016	46.66	46.19	46.19	46.19	363	-0.17(-0.37%)
Aug 23, 2016	46.32	46.36	46.32	46.36	1,042	+0.55(+1.19%)
Aug 22, 2016	45.62	45.98	45.62	45.81	1,440	-0.09(-0.20%)
Aug 19, 2016	45.84	45.90	45.81	45.90	1,337	-0.35(-0.75%)
Aug 18, 2016	46.40	49.56	46.15	46.25	8,132	+0.26(+0.56%)
Aug 17, 2016	45.90	46.01	45.90	45.99	1,276	-0.09(-0.20%)
Aug 16, 2016	46.09	46.09	46.09	46.09	249	-0.01(-0.03%)
Aug 12, 2016	46.24	46.24	46.10	46.10	105	-0.10(-0.21%)
Aug 11, 2016	46.12	46.20	46.08	46.20	826	+0.34(+0.74%)
Aug 10, 2016	45.95	45.95	45.81	45.86	651	+0.78(+1.74%)
Aug 08, 2016	45.08	45.08	45.08	45.08	24	-0.16(-0.36%)
Aug 05, 2016	45.37	45.37	45.24	45.24	505	+0.19(+0.43%)
Aug 04, 2016	45.05	45.05	45.05	45.05	997	+0.09(+0.19%)
Aug 03, 2016	45.12	45.17	44.96	44.96	1,125	-0.36(-0.79%)
Aug 02, 2016	45.41	45.41	45.32	45.32	1,194	-0.21(-0.45%)

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.