Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		47.60	47.60	47.60	0	+0.17(+0.36%)
Mar 28, 2018	47.58	47.63	47.22	47.43	59,425	-0.50(-1.04%)
Mar 27, 2018	47.08	47.93	46.75	47.93	9,532	+1.11(+2.38%)
Mar 26, 2018	46.96	47.01	46.58	46.82	38,959	+0.31(+0.67%)
Mar 23, 2018	47.47	47.47	46.51	46.51	7,704	-0.56(-1.18%)
Mar 22, 2018	47.09	47.24	47.06	47.06	19,980	-0.02(-0.04%)
Mar 21, 2018	47.17	47.17	47.08	47.08	10,424	+0.20(+0.44%)
Mar 20, 2018	46.88	46.88	46.88	46.88	54,997	+0.11(+0.23%)
Mar 19, 2018	46.92	46.92	46.64	46.77	77,286	-0.03(-0.06%)
Mar 16, 2018	47.23	47.25	46.80	46.80	6,259	-1.12(-2.35%)
Mar 15, 2018	47.01	47.92	46.51	47.92	347,629	+1.32(+2.83%)
Mar 14, 2018	46.66	46.69	46.41	46.60	4,138	+0.28(+0.60%)
Mar 13, 2018	46.65	46.65	46.24	46.33	468,847	-0.31(-0.67%)
Mar 12, 2018	46.64	46.74	46.42	46.64	57,963	+0.06(+0.14%)
Mar 09, 2018	46.59	46.59	46.19	46.58	8,851	+0.09(+0.19%)
Mar 08, 2018	46.68	46.68	46.10	46.49	7,037	+0.47(+1.02%)
Mar 07, 2018			45.88	46.02	100,828	-2.15(-4.46%)
Mar 06, 2018	46.77	48.17	46.32	48.17	51,526	+1.48(+3.18%)
Mar 05, 2018	46.45	46.86	46.45	46.68	12,974	+0.35(+0.76%)
Mar 02, 2018	46.57	46.57	46.10	46.33	2,718	+0.27(+0.59%)
Mar 01, 2018	46.44	46.53	46.00	46.06	6,525	-0.34(-0.74%)
Feb 28, 2018	46.66	46.73	46.33	46.41	25,822	-0.31(-0.65%)
Feb 27, 2018	47.19	47.19	46.63	46.71	3,517,051	-0.37(-0.78%)
Feb 26, 2018	47.37	47.37	46.96	47.08	508,136	-0.02(-0.04%)
Feb 23, 2018	46.62	47.40	46.48	47.10	30,134	+0.56(+1.20%)
Feb 22, 2018	46.77	46.80	46.46	46.54	40,259	+0.06(+0.14%)
Feb 21, 2018	47.27	47.27	46.48	46.48	75,082	-0.39(-0.83%)
Feb 20, 2018	47.60	47.60	46.86	46.86	6,473	-0.51(-1.08%)
Feb 16, 2018		47.38	47.38	47.38	0	+0.64(+1.37%)
Feb 15, 2018	46.57	46.77	46.46	46.74	107,292	+0.48(+1.03%)
Feb 14, 2018	46.47	46.48	46.26	46.26	30,388	-0.05(-0.10%)
Feb 13, 2018	46.41	46.59	45.88	46.31	208,090	+0.04(+0.08%)
Feb 12, 2018	46.24	46.43	46.23	46.27	182,328	+0.74(+1.62%)
Feb 09, 2018	46.06	46.41	45.53	45.53	71,439	-0.40(-0.86%)
Feb 08, 2018	46.19	46.19	45.93	45.93	18,925	+0.03(+0.07%)
Feb 07, 2018		46.19	45.90	45.90	72,259	+0.07(+0.16%)
Feb 06, 2018	47.02	47.02	45.59	45.82	21,187	-0.82(-1.77%)
Feb 05, 2018	47.08	47.08	46.38	46.65	3,187	-0.13(-0.27%)
Feb 02, 2018	46.74	46.98	46.74	46.77	9,234	-0.10(-0.21%)
Feb 01, 2018	47.85	47.85	46.86	46.87	2,312,137	-0.49(-1.04%)
Jan 31, 2018	47.20	47.46	47.16	47.37	38,063	+0.22(+0.46%)
Jan 30, 2018	47.53	47.53	47.06	47.15	58,911	-0.15(-0.32%)
Jan 29, 2018	47.13	47.50	47.05	47.31	521,200	+0.07(+0.15%)
Jan 24, 2018		47.23	47.23	47.23	73,541	-0.38(-0.79%)
Jan 23, 2018	47.10	47.66	47.10	47.61	11,088	+3.82(+8.73%)
Jan 22, 2018	47.45	47.64	43.79	43.79	1,529	-3.30(-7.01%)
Jan 19, 2018	47.44	48.07	47.09	47.09	110,509	+0.02(+0.04%)
Jan 18, 2018	47.31	47.64	46.11	47.07	103,662	-0.55(-1.15%)
Jan 17, 2018	47.49	47.66	47.45	47.62	3,072	+0.20(+0.42%)
Jan 16, 2018	47.24	47.58	47.15	47.42	2,349	+2.06(+4.54%)
Jan 12, 2018		45.36	45.36	45.36	0	-2.05(-4.32%)
Jan 11, 2018		47.52	47.67	47.41	57,059	-0.26(-0.54%)
Jan 10, 2018	47.76	47.76	47.40	47.67	29,366	-0.01(-0.02%)
Jan 09, 2018	47.90	48.03	47.67	47.67	59,648	-0.55(-1.14%)
Jan 08, 2018	48.02	48.22	48.02	48.22	129,381	+0.32(+0.68%)
Jan 05, 2018	47.93	47.96	47.58	47.90	62,379	-0.03(-0.06%)
Jan 04, 2018	48.48	48.48	47.92	47.93	119,017	-0.45(-0.93%)
Jan 03, 2018	48.73	48.73	48.16	48.38	43,312	-0.13(-0.26%)
Jan 02, 2018	48.90	48.90	48.50	48.50	84,529	-0.04(-0.07%)
Dec 29, 2017		48.54	48.54	48.54	0	-1.11(-2.23%)
Dec 28, 2017	49.48	49.64	49.03	49.64	1,578	+0.24(+0.49%)
Dec 27, 2017	49.28	49.40	49.28	49.40	5,706	+0.21(+0.42%)
Dec 26, 2017	49.36	49.36	49.13	49.19	3,169	+0.34(+0.70%)
Dec 22, 2017	49.26	49.28	48.85	48.85	9,401	-0.27(-0.55%)
Dec 21, 2017	49.12	49.19	48.99	49.12	12,086	+0.10(+0.20%)
Dec 20, 2017	48.77	49.23	48.77	49.02	73,047	+0.34(+0.70%)
Dec 19, 2017	49.25	49.28	48.68	48.68	76,084	-0.57(-1.15%)
Dec 18, 2017	49.74	49.77	49.25	49.25	3,140	-0.68(-1.37%)
Dec 15, 2017	50.21	50.48	49.92	49.93	114,231	-1.34(-2.61%)
Dec 14, 2017	50.00	51.27	49.23	51.27	167,663	+1.78(+3.59%)
Dec 13, 2017	50.04	50.04	49.46	49.50	53,044	-0.06(-0.12%)
Dec 12, 2017	49.80	50.26	49.55	49.55	67,814	+0.12(+0.25%)
Dec 11, 2017	49.43	49.43	49.43	49.43	9,203	-0.42(-0.84%)
Dec 08, 2017	50.16	50.16	49.82	49.85	94,705	+0.06(+0.12%)
Dec 07, 2017	49.67	50.20	49.67	49.78	2,583	-0.05(-0.11%)
Dec 06, 2017	50.52	50.52	49.84	49.84	28,923	+0.27(+0.54%)
Dec 05, 2017	49.70	50.51	49.57	49.57	29,291	-0.70(-1.39%)
Dec 04, 2017	50.33	50.33	50.04	50.27	59,744	+0.56(+1.12%)
Dec 01, 2017	50.65	50.65	49.70	49.71	25,549	-0.12(-0.23%)
Nov 30, 2017	49.35	50.20	49.35	49.83	3,968	-0.36(-0.72%)
Nov 29, 2017	49.63	50.19	49.50	50.19	4,516	+0.56(+1.13%)
Nov 28, 2017	49.96	50.05	49.59	49.63	35,361	-0.60(-1.20%)
Nov 27, 2017	49.38	50.24	49.37	50.24	20,441	+0.95(+1.92%)
Nov 22, 2017		49.29	49.29	49.29	0	-0.35(-0.70%)
Nov 21, 2017	49.29	49.63	49.23	49.63	58,299	+0.52(+1.06%)
Nov 20, 2017	49.29	49.45	49.01	49.11	3,744	-0.25(-0.50%)
Nov 17, 2017	49.46	49.46	49.35	49.36	3,220	-0.11(-0.22%)
Nov 16, 2017	49.63	49.63	49.46	49.46	3,050	-0.43(-0.85%)
Nov 15, 2017	50.12	50.22	49.89	49.89	15,839	-0.60(-1.19%)
Nov 14, 2017	49.71	50.49	49.71	50.49	35,956	+0.73(+1.47%)
Nov 13, 2017	49.56	49.76	49.56	49.76	57,254	+0.27(+0.55%)
Nov 10, 2017	49.14	49.49	49.14	49.49	74,040	-0.10(-0.20%)
Nov 09, 2017	49.65	49.65	49.23	49.59	39,832	-0.12(-0.23%)
Nov 08, 2017	49.70	49.70	49.37	49.70	57,958	+0.08(+0.16%)
Nov 07, 2017	49.63	49.63	49.62	49.62	12,599	+0.41(+0.83%)
Nov 06, 2017	49.03	49.22	49.01	49.22	1,255	+0.45(+0.93%)
Nov 03, 2017	49.08	49.17	48.76	48.76	30,725	-0.15(-0.31%)
Nov 01, 2017		48.92	48.92	48.92	779	+0.22(+0.46%)
Oct 31, 2017	49.07	49.07	48.69	48.69	8,600	-0.16(-0.33%)
Oct 30, 2017	48.86	48.86	48.86	48.86	301	+0.18(+0.37%)
Oct 27, 2017	48.60	48.98	48.60	48.68	12,393	-0.27(-0.56%)
Oct 26, 2017	48.61	49.88	48.61	48.95	7,630	-0.04(-0.07%)
Oct 25, 2017	48.42	48.99	48.34	48.99	5,303	-0.13(-0.27%)
Oct 24, 2017	49.47	49.49	49.02	49.12	2,152	-0.66(-1.33%)
Oct 23, 2017	49.45	49.78	49.41	49.78	2,098	+0.51(+1.03%)
Oct 20, 2017	49.28	49.28	49.28	49.28	44,566	+0.43(+0.87%)
Oct 18, 2017		48.85	48.85	48.85	366	-0.09(-0.18%)
Oct 17, 2017	48.83	48.94	48.58	48.94	65,796	+0.11(+0.23%)
Oct 16, 2017	48.94	48.94	48.80	48.83	9,370	-0.12(-0.24%)
Oct 13, 2017	48.80	49.03	48.80	48.95	148,613	+0.19(+0.38%)
Oct 12, 2017	48.85	48.85	48.76	48.76	24,215	-0.18(-0.37%)
Oct 11, 2017	48.99	48.99	48.58	48.95	34,518	+0.15(+0.30%)
Oct 10, 2017	48.30	48.81	48.30	48.80	9,789	+0.82(+1.72%)
Oct 09, 2017	48.05	48.22	47.94	47.98	63,522	+0.04(+0.07%)
Oct 06, 2017	48.05	48.05	47.87	47.94	77,955	-0.09(-0.18%)
Oct 05, 2017	48.13	48.40	48.02	48.03	26,116	-0.10(-0.20%)
Oct 04, 2017	48.13	48.13	48.13	48.13	477	+0.44(+0.93%)
Oct 03, 2017	48.13	48.13	47.68	47.68	5,506	-0.23(-0.48%)
Oct 02, 2017	47.85	48.26	47.85	47.91	60,836	-0.35(-0.73%)
Sep 29, 2017	48.18	48.30	47.96	48.27	139,909	+0.35(+0.72%)
Sep 28, 2017	48.02	48.35	47.69	47.92	19,012	+0.11(+0.22%)
Sep 27, 2017	48.36	48.36	47.82	47.82	3,318	-0.66(-1.35%)
Sep 26, 2017	48.77	49.51	48.36	48.47	275,627	-0.13(-0.27%)
Sep 25, 2017	48.44	49.39	47.99	48.61	61,199	+0.53(+1.11%)
Sep 22, 2017	48.36	48.44	48.04	48.07	167,821	-0.20(-0.40%)
Sep 21, 2017	48.48	48.56	48.20	48.27	21,778	-0.01(-0.02%)
Sep 20, 2017	48.76	48.76	48.13	48.28	195,874	-0.43(-0.89%)
Sep 19, 2017	48.60	48.71	48.45	48.71	12,726	+0.11(+0.22%)
Sep 18, 2017	49.21	49.22	48.58	48.60	23,963	-0.27(-0.56%)
Sep 15, 2017	48.82	49.24	48.80	48.88	40,981	-0.24(-0.50%)
Sep 14, 2017	49.38	49.38	48.21	49.12	62,105	+0.26(+0.54%)
Sep 13, 2017	48.77	49.05	47.37	48.86	6,873	+0.08(+0.16%)
Sep 12, 2017	49.50	49.52	48.78	48.78	27,659	-0.68(-1.38%)
Sep 11, 2017	49.22	50.89	49.05	49.46	122,890	+0.45(+0.93%)
Sep 08, 2017	49.12	49.14	48.99	49.01	187,695	-0.32(-0.66%)
Sep 07, 2017	48.84	49.33	48.78	49.33	77,525	+0.15(+0.30%)
Sep 06, 2017	49.02	49.19	48.82	49.19	251,107	+0.32(+0.66%)
Sep 05, 2017	49.26	49.26	48.86	48.86	84,338	-0.24(-0.48%)
Sep 01, 2017	49.50	49.50	49.06	49.10	6,699	-0.23(-0.46%)
Aug 31, 2017	49.26	49.50	49.15	49.32	137,509	+0.16(+0.32%)
Aug 30, 2017	49.17	49.38	49.17	49.17	233,079	-0.10(-0.20%)
Aug 29, 2017	49.11	49.33	49.11	49.26	92,876	+0.31(+0.64%)
Aug 28, 2017	49.58	49.58	48.95	48.95	17,083	-1.07(-2.13%)
Aug 25, 2017	49.22	50.27	49.15	50.02	9,066	+0.61(+1.24%)
Aug 24, 2017	48.82	51.04	48.82	49.40	26,372	+0.17(+0.36%)
Aug 23, 2017	48.68	49.23	48.66	49.23	94,622	+0.53(+1.09%)
Aug 22, 2017	48.72	48.74	48.64	48.70	59,914	-0.10(-0.21%)
Aug 21, 2017	48.92	48.92	48.68	48.80	3,077	+0.10(+0.20%)
Aug 18, 2017	48.47	48.77	48.37	48.70	485,107	+0.49(+1.01%)
Aug 17, 2017	48.43	48.47	48.22	48.22	3,546	-0.09(-0.18%)
Aug 16, 2017	47.94	48.36	48.22	48.30	23,880	+0.37(+0.77%)
Aug 15, 2017	48.28	48.28	47.94	47.94	14,959	-0.58(-1.19%)
Aug 14, 2017	48.14	48.51	48.14	48.51	231	+0.62(+1.30%)
Aug 11, 2017	48.15	48.18	47.85	47.89	2,111	-0.30(-0.62%)
Aug 10, 2017	48.17	48.23	48.17	48.19	60,085	+0.10(+0.20%)
Aug 09, 2017	48.64	48.86	48.06	48.09	22,224	-0.24(-0.51%)
Aug 08, 2017	48.70	48.91	48.27	48.34	17,593	-0.30(-0.61%)
Aug 07, 2017	48.33	48.71	48.33	48.63	5,026	-0.02(-0.04%)
Aug 04, 2017	48.71	48.90	48.33	48.65	121,209	+0.40(+0.84%)
Aug 03, 2017	48.44	48.53	48.25	48.25	8,895	-0.17(-0.35%)
Aug 02, 2017	47.84	48.43	47.84	48.42	37,097	+0.02(+0.04%)
Aug 01, 2017	47.99	48.36	47.83	48.40	41,910	+0.73(+1.54%)
Jul 31, 2017	48.10	48.17	47.63	47.67	18,336	-0.33(-0.69%)
Jul 28, 2017	48.08	48.08	47.87	48.00	2,621	-0.17(-0.36%)
Jul 27, 2017	47.59	48.17	47.59	48.17	9,021	+0.24(+0.49%)
Jul 26, 2017	47.83	48.04	47.53	47.94	6,003	+0.40(+0.85%)
Jul 25, 2017	47.75	47.98	47.26	47.53	37,952	+0.10(+0.20%)
Jul 24, 2017	48.01	48.02	47.33	47.44	110,930	-0.57(-1.18%)
Jul 21, 2017	47.61	48.13	47.61	48.01	41,830	+0.17(+0.37%)
Jul 20, 2017		47.94	47.73	47.83	35,758	+0.10(+0.20%)
Jul 19, 2017	47.63	47.73	47.01	47.73	26,513	+0.30(+0.63%)
Jul 18, 2017	47.65	47.73	47.44	47.44	5,622	-0.28(-0.59%)
Jul 17, 2017	47.55	47.72	47.44	47.72	341,706	+0.73(+1.56%)
Jul 14, 2017	47.28	47.57	46.98	46.98	91,502	-0.13(-0.28%)
Jul 13, 2017	47.42	48.04	47.11	47.11	147,632	-0.06(-0.13%)
Jul 12, 2017	47.39	47.53	47.18	47.18	4,150	-0.13(-0.28%)
Jul 11, 2017	47.25	47.39	47.18	47.31	54,556	-0.12(-0.26%)
Jul 10, 2017	46.96	47.46	46.93	47.43	209,805	+0.59(+1.27%)
Jul 07, 2017	47.50	47.79	46.84	46.84	131,977	-0.94(-1.97%)
Jul 06, 2017	47.51	47.79	47.37	47.78	21,709	+0.47(+0.99%)
Jul 05, 2017	47.49	47.52	47.31	47.31	2,796	-0.56(-1.18%)
Jul 03, 2017	47.99	48.02	47.45	47.87	11,255	-0.04(-0.09%)
Jun 30, 2017	47.56	47.94	47.25	47.92	4,881	+0.22(+0.46%)
Jun 29, 2017	47.61	48.06	47.44	47.70	69,657	-0.30(-0.62%)
Jun 28, 2017	48.09	48.26	47.53	48.00	17,191	-0.59(-1.20%)
Jun 27, 2017	48.58	48.58	48.58	48.58	1,378	-0.17(-0.34%)
Jun 26, 2017	48.27	48.77	48.22	48.75	4,331	+0.51(+1.05%)
Jun 23, 2017	48.49	48.82	48.24	48.24	240,873	-0.30(-0.62%)
Jun 22, 2017	48.75	48.75	48.50	48.54	94,375	-0.16(-0.33%)
Jun 21, 2017	48.97	50.00	48.52	48.70	184,629	-0.44(-0.89%)
Jun 20, 2017	48.77	49.31	48.77	49.14	87,678	+0.11(+0.23%)
Jun 19, 2017	49.05	49.38	48.86	49.03	12,449	+0.03(+0.05%)
Jun 16, 2017	49.01	49.01	49.00	49.00	1,615	+0.08(+0.16%)
Jun 15, 2017	48.20	49.15	48.24	48.92	210,932	+0.19(+0.39%)
Jun 14, 2017	48.43	49.53	47.97	48.73	38,719	+0.69(+1.44%)
Jun 13, 2017	47.83	48.26	47.83	48.04	112,428	+0.04(+0.09%)
Jun 12, 2017	47.79	48.23	47.79	48.00	66,654	+0.22(+0.45%)
Jun 09, 2017	48.00	48.00	47.78	47.78	60,135	-0.35(-0.73%)
Jun 08, 2017	47.59	48.14	47.59	48.14	59,028	-0.19(-0.39%)
Jun 07, 2017	48.32	49.57	48.12	48.32	112,520	+0.33(+0.68%)
Jun 06, 2017	47.90	48.04	47.75	48.00	258,711	+0.43(+0.91%)
Jun 05, 2017	48.21	48.21	47.57	47.57	969	-0.55(-1.15%)
Jun 02, 2017	48.39	48.39	47.95	48.12	123,772	+0.09(+0.18%)
Jun 01, 2017	47.94	49.50	47.65	48.03	59,058	+0.84(+1.77%)
May 31, 2017	48.64	50.22	47.20	47.20	83,778	-0.15(-0.33%)
May 30, 2017	47.63	47.74	47.00	47.35	35,629	-0.53(-1.11%)
May 26, 2017	47.74	49.51	47.25	47.89	35,897	+0.15(+0.31%)
May 25, 2017	47.31	47.89	47.15	47.74	189,693	+0.46(+0.98%)
May 24, 2017	47.05	47.33	46.87	47.27	1,879	+0.37(+0.79%)
May 23, 2017	46.84	47.07	46.55	46.90	4,786	+0.04(+0.09%)
May 22, 2017	46.57	46.90	46.57	46.86	2,569	+0.29(+0.63%)
May 19, 2017	46.67	46.78	46.55	46.57	17,730	-0.22(-0.48%)
May 18, 2017	46.75	46.89	46.49	46.79	1,847	+0.30(+0.65%)
May 17, 2017	46.53	46.53	46.49	46.49	643	+0.15(+0.32%)
May 16, 2017	46.70	46.73	46.34	46.34	67,463	-0.10(-0.22%)
May 15, 2017	46.37	46.67	46.37	46.45	23,454	+0.02(+0.04%)
May 12, 2017	46.24	46.53	46.24	46.43	1,257	+0.28(+0.62%)
May 11, 2017	46.49	46.49	46.06	46.15	1,354	-0.22(-0.46%)
May 10, 2017	46.12	46.36	46.12	46.36	31,027	+0.37(+0.80%)
May 09, 2017	45.85	46.26	45.85	45.99	56,355	-0.18(-0.39%)
May 08, 2017	46.16	46.28	46.16	46.17	9,023	-0.15(-0.33%)
May 05, 2017	46.50	46.73	46.29	46.33	4,596	-0.28(-0.61%)
May 04, 2017	45.97	46.61	45.97	46.61	135,834	+0.65(+1.42%)
May 03, 2017	45.96	46.45	45.96	45.96	2,235	-0.47(-1.01%)
May 02, 2017	46.71	46.71	46.18	46.43	211,438	-0.03(-0.07%)
May 01, 2017	46.75	46.75	46.14	46.46	62,125	+0.06(+0.13%)
Apr 28, 2017	46.42	46.66	46.38	46.40	60,296	-0.34(-0.72%)
Apr 27, 2017	46.07	46.75	46.07	46.73	5,010	+0.40(+0.87%)
Apr 26, 2017	46.34	46.59	46.32	46.33	2,077	-0.23(-0.50%)
Apr 25, 2017	46.62	46.78	46.28	46.56	59,819	+0.11(+0.24%)
Apr 24, 2017	46.50	46.61	46.16	46.45	18,548	+0.11(+0.24%)
Apr 21, 2017	46.62	46.65	46.10	46.34	12,568	+0.26(+0.56%)
Apr 20, 2017	46.15	46.49	46.08	46.08	78,820	-0.27(-0.58%)
Apr 19, 2017	46.49	46.66	46.34	46.34	28,597	-0.12(-0.25%)
Apr 18, 2017	46.24	46.61	46.24	46.46	1,534	-0.26(-0.56%)
Apr 17, 2017	46.08	46.72	46.08	46.72	743	+0.40(+0.87%)
Apr 13, 2017	46.55	46.58	46.32	46.32	2,211	-0.30(-0.65%)
Apr 12, 2017	46.34	46.75	46.02	46.62	63,290	+0.45(+0.97%)
Apr 11, 2017	46.21	46.58	45.85	46.17	120,665	-0.19(-0.41%)
Apr 10, 2017	46.48	46.56	46.04	46.36	65,731	+0.00(+0.00%)
Apr 07, 2017	45.86	46.46	45.86	46.36	45,568	+0.09(+0.20%)
Apr 06, 2017	46.13	46.29	46.13	46.27	437,640	+0.09(+0.21%)
Apr 05, 2017	46.05	46.43	45.85	46.17	99,245	-0.57(-1.22%)
Apr 04, 2017	45.65	46.78	45.65	46.74	35,397	+1.21(+2.65%)

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.