Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.96	44.96	44.96	0	+0.43(+0.96%)
Mar 28, 2018	44.71	44.90	44.53	44.53	5,360	-0.78(-1.73%)
Mar 27, 2018	45.57	45.57	45.24	45.32	1,747	+0.17(+0.38%)
Mar 26, 2018	44.95	45.20	44.61	45.14	16,292	+0.93(+2.10%)
Mar 23, 2018	45.58	45.58	44.20	44.22	3,465	-1.34(-2.95%)
Mar 22, 2018	45.73	46.04	45.56	45.56	1,824	-0.90(-1.94%)
Mar 21, 2018	46.53	46.53	46.46	46.46	970	-0.12(-0.27%)
Mar 20, 2018	46.79	46.93	46.59	46.59	7,809	-0.11(-0.24%)
Mar 19, 2018	46.95	47.03	46.37	46.70	11,058	-0.36(-0.77%)
Mar 16, 2018	46.95	47.29	46.95	47.06	2,902	-0.11(-0.23%)
Mar 15, 2018	47.19	47.37	47.12	47.17	1,813	+0.05(+0.10%)
Mar 14, 2018	47.37	47.37	46.91	47.13	5,197	+0.05(+0.11%)
Mar 13, 2018	47.60	47.87	47.03	47.07	7,856	-0.49(-1.02%)
Mar 12, 2018	47.38	47.67	47.15	47.56	12,673	+0.21(+0.43%)
Mar 09, 2018	47.09	47.57	47.09	47.35	11,485	+0.59(+1.26%)
Mar 08, 2018	46.92	46.92	46.59	46.76	2,783	+0.22(+0.47%)
Mar 07, 2018		46.55		46.55	7,531	-0.03(-0.06%)
Mar 06, 2018	46.44	46.58	46.42	46.58	1,449	+0.02(+0.05%)
Mar 05, 2018	45.89	46.60	45.79	46.55	4,569	+0.90(+1.97%)
Mar 02, 2018	45.62	45.84	45.38	45.65	3,432	-0.16(-0.34%)
Mar 01, 2018	46.37	46.37	45.58	45.81	4,547	-0.81(-1.73%)
Feb 28, 2018	47.05	47.18	46.62	46.62	2,116	-0.30(-0.64%)
Feb 27, 2018	47.28	47.28	46.76	46.92	2,675	-0.41(-0.87%)
Feb 26, 2018	47.08	47.35	47.07	47.33	2,533	+0.47(+1.00%)
Feb 23, 2018	46.41	46.96	46.41	46.87	1,405	+0.49(+1.05%)
Feb 22, 2018	46.78	46.78	46.25	46.38	2,775	+0.30(+0.65%)
Feb 21, 2018	46.24	46.48	46.08	46.08	4,367	-0.47(-1.00%)
Feb 20, 2018	46.50	46.75	46.30	46.55	4,103	-0.09(-0.20%)
Feb 16, 2018		46.64	46.64	46.64	0	+0.35(+0.76%)
Feb 15, 2018	45.91	46.37	45.91	46.29	4,435	+0.21(+0.46%)
Feb 14, 2018	45.49	46.08	45.49	46.08	4,397	+0.67(+1.47%)
Feb 13, 2018	46.07	46.07	45.21	45.41	1,607	+0.01(+0.02%)
Feb 12, 2018	45.78	45.78	45.06	45.40	4,304	+0.36(+0.81%)
Feb 09, 2018	44.66	45.04	43.28	45.04	12,786	+0.93(+2.12%)
Feb 08, 2018	45.92	45.92	44.10	44.10	6,685	-1.82(-3.96%)
Feb 07, 2018	46.74	46.74	45.78	45.92	6,510	+0.05(+0.11%)
Feb 06, 2018	44.82	45.94	43.42	45.87	26,156	+0.10(+0.22%)
Feb 05, 2018	45.54	46.99	44.81	45.77	11,395	-1.43(-3.04%)
Feb 02, 2018	47.88	47.88	47.20	47.20	5,098	-0.76(-1.58%)
Jan 31, 2018		47.96	47.96	47.96	148	+0.20(+0.42%)
Jan 30, 2018		47.95	48.30	47.76	15,350	-0.55(-1.13%)
Jan 29, 2018	48.54	48.54	48.17	48.30	4,076	-0.22(-0.45%)
Jan 26, 2018	48.38	48.62	48.38	48.52	13,062	+0.26(+0.55%)
Jan 25, 2018	48.15	48.45	48.15	48.26	6,256	+0.02(+0.04%)
Jan 24, 2018	49.10	49.10	47.94	48.24	12,568	-0.19(-0.39%)
Jan 23, 2018	48.76	49.43	48.07	48.43	15,900	-0.04(-0.08%)
Jan 22, 2018	48.30	48.51	48.12	48.47	6,222	+0.11(+0.22%)
Jan 19, 2018	48.09	48.36	48.00	48.36	23,184	+0.22(+0.46%)
Jan 18, 2018	48.00	48.17	47.89	48.14	3,847	+0.01(+0.03%)
Jan 17, 2018	47.92	48.15	47.92	48.13	11,019	+0.08(+0.17%)
Jan 16, 2018	48.10	48.17	48.01	48.04	4,515	-0.06(-0.13%)
Jan 12, 2018		48.10	48.10	48.10	0	+0.13(+0.26%)
Jan 11, 2018	47.83	48.02	47.82	47.98	7,641	+0.14(+0.30%)
Jan 10, 2018	47.79	47.87	47.79	47.84	5,202	-0.11(-0.24%)
Jan 09, 2018	47.95	47.95	47.94	47.95	4,826	+0.00(+0.00%)
Jan 08, 2018	48.02	48.02	47.80	47.95	5,750	-0.07(-0.16%)
Jan 05, 2018	47.85	48.02	47.85	48.02	10,651	+0.18(+0.37%)
Jan 04, 2018	47.60	47.90	47.60	47.85	8,787	+0.03(+0.07%)
Jan 03, 2018	47.64	47.81	47.46	47.81	2,489	+0.27(+0.56%)
Jan 02, 2018	47.14	47.55	46.63	47.55	23,620	+0.59(+1.25%)
Dec 29, 2017		46.96	46.96	46.96	0	-0.45(-0.94%)
Dec 28, 2017	47.37	47.42	47.24	47.41	21,994	+0.13(+0.28%)
Dec 27, 2017	47.28	47.37	47.05	47.28	12,284	+0.04(+0.08%)
Dec 26, 2017	47.25	47.30	47.17	47.24	2,301	-0.04(-0.08%)
Dec 22, 2017	47.16	47.30	47.16	47.28	7,169	+0.16(+0.34%)
Dec 21, 2017	47.20	47.22	47.11	47.11	5,184	+0.06(+0.13%)
Dec 20, 2017	47.26	47.26	47.03	47.05	1,708	-1.37(-2.83%)
Dec 19, 2017	48.69	48.69	48.35	48.43	4,533	-0.16(-0.32%)
Dec 18, 2017	48.63	48.63	48.58	48.58	867	+0.31(+0.65%)
Dec 15, 2017	48.26	48.39	48.26	48.27	3,522	+0.26(+0.55%)
Dec 14, 2017	48.10	48.10	47.98	48.01	3,298	-0.07(-0.14%)
Dec 13, 2017	48.07	48.51	48.07	48.07	1,654	+0.05(+0.10%)
Dec 12, 2017	47.91	48.07	47.91	48.02	4,156	+0.09(+0.20%)
Dec 11, 2017	47.82	47.95	47.82	47.93	1,920	+0.08(+0.16%)
Dec 08, 2017	47.84	47.89	47.82	47.85	2,030	+0.20(+0.41%)
Dec 07, 2017	47.63	47.68	47.63	47.66	5,487	+0.03(+0.06%)
Dec 06, 2017	47.51	47.63	47.51	47.63	472	+0.22(+0.46%)
Dec 05, 2017	47.70	47.70	47.39	47.41	5,187	-0.27(-0.56%)
Dec 04, 2017	47.93	47.93	47.68	47.68	2,704	+0.06(+0.12%)
Dec 01, 2017	47.87	47.95	47.41	47.62	13,367	-0.08(-0.16%)
Nov 30, 2017	47.58	47.78	47.58	47.70	17,148	+0.14(+0.29%)
Nov 29, 2017	47.58	47.60	47.52	47.56	1,692	+0.04(+0.09%)
Nov 28, 2017	47.38	47.53	47.34	47.52	14,194	+0.14(+0.31%)
Nov 27, 2017	47.37	47.38	47.37	47.38	2,590	-0.00(-0.01%)
Nov 24, 2017	47.38	47.38	47.38	47.38	595	+0.08(+0.17%)
Nov 22, 2017	47.45	47.45	47.30	47.30	7,957	-0.06(-0.12%)
Nov 21, 2017	47.30	47.36	47.30	47.36	4,974	+0.16(+0.34%)
Nov 20, 2017	47.20	47.21	47.19	47.19	1,840	+0.07(+0.14%)
Nov 17, 2017	47.32	47.32	47.05	47.13	26,680	-0.01(-0.02%)
Nov 16, 2017	47.00	47.15	47.00	47.14	3,476	+0.37(+0.80%)
Nov 15, 2017	47.01	47.01	46.76	46.76	4,095	-0.15(-0.32%)
Nov 14, 2017	46.64	46.94	46.64	46.92	2,486	-0.06(-0.13%)
Nov 13, 2017	46.82	47.60	46.82	46.98	5,563	+0.09(+0.19%)
Nov 10, 2017	46.82	46.89	46.78	46.89	7,332	+0.10(+0.22%)
Nov 09, 2017	46.92	46.92	46.75	46.78	8,480	-0.21(-0.44%)
Nov 08, 2017	46.86	47.03	46.86	46.99	1,640	+0.15(+0.33%)
Nov 07, 2017	46.86	46.93	46.84	46.84	2,383	-0.08(-0.17%)
Nov 06, 2017	46.84	46.91	46.83	46.91	2,428	+0.03(+0.06%)
Nov 03, 2017	46.66	47.36	46.66	46.89	12,055	+0.25(+0.54%)
Nov 02, 2017	46.77	46.85	45.77	46.63	11,946	-0.28(-0.60%)
Nov 01, 2017	46.91	46.91	46.87	46.91	1,746	+0.08(+0.18%)
Oct 31, 2017	46.76	46.87	46.76	46.83	3,960	-0.09(-0.20%)
Oct 27, 2017		46.92	46.92	46.92	256	+0.17(+0.36%)
Oct 26, 2017	46.74	46.79	46.67	46.75	3,221	+0.04(+0.08%)
Oct 25, 2017	46.63	47.07	46.52	46.72	7,280	+0.00(+0.00%)
Oct 24, 2017	46.90	46.90	46.69	46.72	2,280	+0.00(+0.00%)
Oct 23, 2017	46.86	46.86	46.72	46.72	815	-0.12(-0.26%)
Oct 20, 2017	46.74	46.84	46.74	46.84	6,799	+0.26(+0.56%)
Oct 19, 2017	46.70	46.71	45.55	46.58	19,887	-0.18(-0.39%)
Oct 18, 2017	46.85	46.85	46.76	46.76	799	-0.00(-0.00%)
Oct 17, 2017	46.70	46.77	46.70	46.77	786	+0.04(+0.08%)
Oct 16, 2017	46.67	46.73	46.64	46.73	2,502	+0.16(+0.35%)
Oct 13, 2017	46.60	46.64	46.49	46.56	3,891	-0.03(-0.06%)
Oct 12, 2017	46.60	46.66	46.57	46.59	5,366	-0.06(-0.12%)
Oct 11, 2017	46.61	46.65	46.56	46.65	2,780	+0.13(+0.29%)
Oct 10, 2017	46.55	46.60	46.51	46.51	1,811	-0.02(-0.03%)
Oct 09, 2017	46.56	46.56	46.53	46.53	456	+0.01(+0.01%)
Oct 06, 2017	46.56	46.56	46.47	46.52	1,749	-0.00(-0.00%)
Oct 05, 2017	46.52	46.52	46.52	46.52	806	+0.24(+0.52%)
Oct 04, 2017	46.41	46.41	46.28	46.28	785	+0.02(+0.04%)
Oct 03, 2017	46.20	46.37	45.74	46.26	3,872	+0.02(+0.04%)
Oct 02, 2017	46.24	46.24	46.24	46.24	514	+0.13(+0.27%)
Sep 29, 2017	45.96	46.17	45.96	46.12	1,305	+0.08(+0.18%)
Sep 28, 2017	45.91	46.09	45.91	46.03	3,119	-0.02(-0.05%)
Sep 27, 2017	45.81	46.06	45.81	46.06	1,778	+0.15(+0.32%)
Sep 26, 2017	45.88	45.92	45.88	45.91	853	-0.07(-0.16%)
Sep 25, 2017	45.86	46.15	45.86	45.98	6,455	+0.07(+0.15%)
Sep 22, 2017	45.93	45.94	45.91	45.91	666	-0.06(-0.14%)
Sep 21, 2017	45.82	45.98	45.82	45.98	298	+0.08(+0.16%)
Sep 20, 2017	46.05	46.05	45.90	45.90	5,151	-0.20(-0.43%)
Sep 19, 2017	46.27	46.27	46.10	46.10	1,583	-0.02(-0.04%)
Sep 18, 2017	47.56	47.56	46.11	46.12	6,717	+0.10(+0.22%)
Sep 15, 2017	45.90	46.02	45.90	46.02	858	+0.19(+0.41%)
Sep 14, 2017	45.83	45.83	45.83	45.83	130	-0.11(-0.24%)
Sep 13, 2017	45.98	45.98	45.94	45.94	685	+0.01(+0.02%)
Sep 12, 2017	45.96	45.96	45.88	45.93	391	+0.13(+0.28%)
Sep 11, 2017	45.80	45.80	45.80	45.80	475	+0.27(+0.59%)
Sep 08, 2017	45.53	45.53	45.53	45.53	289	+0.03(+0.07%)
Sep 07, 2017	45.77	45.77	45.50	45.50	462	-0.11(-0.25%)
Sep 06, 2017	45.49	45.62	45.43	45.62	4,337	+0.15(+0.33%)
Sep 05, 2017	45.70	45.70	45.47	45.47	1,778	-0.20(-0.43%)
Sep 01, 2017	45.64	45.75	45.64	45.66	3,040	+0.08(+0.18%)
Aug 31, 2017	45.58	45.63	45.55	45.58	5,483	+0.07(+0.16%)
Aug 30, 2017	45.35	45.50	45.33	45.50	556	+0.22(+0.49%)
Aug 29, 2017	45.01	45.30	45.01	45.28	3,208	+0.05(+0.10%)
Aug 28, 2017	45.28	45.28	45.15	45.23	11,641	-0.03(-0.06%)
Aug 25, 2017	45.39	45.39	45.20	45.26	859	+0.03(+0.07%)
Aug 24, 2017	45.19	45.23	45.19	45.23	374	+0.11(+0.24%)
Aug 23, 2017	45.01	45.12	45.01	45.12	8,936	-0.45(-0.99%)
Aug 22, 2017	45.19	45.60	45.19	45.57	7,379	+0.35(+0.77%)
Aug 21, 2017	45.15	45.22	45.06	45.22	4,154	+0.17(+0.37%)
Aug 18, 2017	45.29	45.29	45.06	45.06	10,289	-0.41(-0.90%)
Aug 17, 2017	45.72	45.72	45.44	45.47	1,602	-0.41(-0.90%)
Aug 16, 2017	45.90	45.93	45.77	45.88	5,196	+0.11(+0.25%)
Aug 15, 2017	45.77	45.85	45.72	45.76	2,803	+0.03(+0.08%)
Aug 14, 2017	45.73	45.78	45.69	45.73	2,867	+0.37(+0.82%)
Aug 11, 2017	45.35	45.43	45.28	45.35	3,191	-0.04(-0.08%)
Aug 10, 2017	45.53	45.53	45.39	45.39	4,425	-0.33(-0.73%)
Aug 09, 2017	45.85	45.85	45.72	45.73	5,542	-0.06(-0.14%)
Aug 08, 2017	45.90	46.03	45.79	45.79	1,819	-0.11(-0.23%)
Aug 07, 2017	45.91	45.91	45.90	45.90	523	+0.09(+0.19%)
Aug 04, 2017	45.72	45.89	45.72	45.81	1,490	+0.10(+0.21%)
Aug 03, 2017	45.85	45.85	45.71	45.71	1,353	-0.03(-0.06%)
Aug 02, 2017	45.96	45.96	45.74	45.74	1,223	-0.05(-0.12%)
Aug 01, 2017	45.83	45.83	45.79	45.79	2,478	+0.09(+0.20%)
Jul 31, 2017	45.85	45.85	45.70	45.70	1,001	-0.07(-0.16%)
Jul 28, 2017	45.77	45.77	45.77	45.77	179	+0.08(+0.17%)
Jul 27, 2017	45.90	45.90	45.63	45.70	1,487	-0.15(-0.33%)
Jul 26, 2017	45.85	45.85	45.85	45.85	297	-0.04(-0.08%)
Jul 25, 2017	45.88	45.88	45.88	45.88	682	+0.13(+0.29%)
Jul 24, 2017	45.75	45.75	45.75	45.75	272	-0.05(-0.12%)
Jul 21, 2017	45.80	45.80	45.80	45.80	443	-0.10(-0.21%)
Jul 20, 2017	45.87	45.90	45.87	45.90	2,881	+0.16(+0.36%)
Jul 19, 2017	45.91	45.91	45.71	45.74	2,901	+0.19(+0.41%)
Jul 18, 2017	45.42	45.97	45.42	45.55	10,884	-0.09(-0.21%)
Jul 17, 2017	45.77	45.77	45.54	45.64	9,667	+0.06(+0.14%)
Jul 14, 2017	45.44	45.58	45.44	45.58	3,082	+0.15(+0.34%)
Jul 13, 2017	45.32	45.43	45.32	45.43	2,478	+0.06(+0.14%)
Jul 12, 2017	45.31	45.36	45.28	45.36	4,250	+0.46(+1.02%)
Jul 11, 2017	44.59	44.92	44.54	44.91	7,233	-0.26(-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.