Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	46.29	46.29	45.48	45.54	54,241	-0.72(-1.56%)
Mar 31, 2017	46.05	46.27	45.40	46.26	13,252	-0.04(-0.09%)
Mar 30, 2017	46.86	46.86	45.33	46.30	8,857	+0.67(+1.47%)
Mar 29, 2017	45.85	46.83	45.63	45.63	32,793	-0.36(-0.79%)
Mar 28, 2017	46.02	46.02	45.72	45.99	65,134	+0.00(+0.00%)
Mar 27, 2017	45.59	46.02	45.37	45.99	2,628	+0.42(+0.93%)
Mar 24, 2017	45.80	45.90	45.56	45.57	5,791	+0.03(+0.06%)
Mar 23, 2017	45.14	46.05	45.14	45.54	61,769	-0.35(-0.77%)
Mar 22, 2017	45.29	46.28	45.29	45.90	4,353	+0.28(+0.62%)
Mar 21, 2017	45.53	45.61	45.13	45.61	28,948	+0.55(+1.22%)
Mar 20, 2017	45.34	45.51	45.06	45.06	60,791	-0.18(-0.40%)
Mar 17, 2017	45.23	45.53	44.28	45.24	120,663	-0.17(-0.38%)
Mar 16, 2017	45.10	45.52	45.10	45.41	107,434	-0.02(-0.04%)
Mar 15, 2017	45.37	45.59	45.03	45.43	11,999	+0.05(+0.11%)
Mar 14, 2017	45.02	45.44	44.94	45.38	73,668	+0.42(+0.92%)
Mar 13, 2017	45.05	45.07	44.91	44.96	42,342	+0.02(+0.04%)
Mar 10, 2017	45.37	45.37	44.91	44.95	2,683	+0.14(+0.30%)
Mar 09, 2017	46.06	46.06	44.73	44.81	127,496	-0.26(-0.58%)
Mar 08, 2017	45.91	45.91	45.03	45.08	109,758	-1.00(-2.17%)
Mar 07, 2017	45.27	46.16	45.27	46.08	3,949	-0.04(-0.09%)
Mar 06, 2017	46.10	46.10	46.01	46.12	1,504	+0.10(+0.22%)
Mar 03, 2017	45.20	46.15	45.20	46.02	2,063	+0.85(+1.88%)
Mar 02, 2017	45.22	45.74	45.17	45.17	79,318	-0.53(-1.15%)
Mar 01, 2017	45.02	45.78	45.02	45.69	25,160	-0.09(-0.20%)
Feb 28, 2017	46.17	46.17	45.29	45.79	11,265	+0.01(+0.02%)
Feb 27, 2017	45.69	45.78	44.92	45.78	5,980	-0.31(-0.66%)
Feb 24, 2017	44.94	46.11	44.91	46.08	19,299	+0.73(+1.61%)
Feb 23, 2017	44.62	45.35	44.62	45.35	43,493	+0.88(+1.98%)
Feb 22, 2017	44.76	44.94	44.30	44.47	6,948	-0.47(-1.04%)
Feb 21, 2017	44.57	44.94	44.50	44.94	2,374	+0.70(+1.57%)
Feb 17, 2017		44.24	44.24	44.24	0	-0.13(-0.30%)
Feb 16, 2017	44.46	44.71	44.35	44.38	70,594	-0.37(-0.84%)
Feb 15, 2017	44.35	44.85	44.33	44.75	63,913	+0.20(+0.44%)
Feb 14, 2017	44.52	45.05	44.35	44.56	69,188	-0.97(-2.12%)
Feb 13, 2017	44.30	45.52	44.22	45.52	100,067	+1.59(+3.63%)
Feb 10, 2017	44.14	44.85	43.92	43.93	82,160	-0.50(-1.13%)
Feb 09, 2017	44.47	44.55	44.00	44.43	3,569	-0.18(-0.40%)
Feb 08, 2017	44.71	44.89	44.60	44.61	5,144	-0.28(-0.62%)
Feb 07, 2017	44.74	44.89	44.53	44.89	9,196	+0.04(+0.09%)
Feb 06, 2017	44.36	44.89	44.30	44.85	6,411	+0.46(+1.03%)
Feb 03, 2017	44.42	44.94	43.94	44.39	2,107	-0.53(-1.19%)
Feb 02, 2017	44.23	44.94	44.23	44.92	3,656	+0.72(+1.63%)
Feb 01, 2017	44.74	44.74	44.12	44.20	6,059	-0.76(-1.70%)
Jan 31, 2017	44.32	44.96	44.14	44.96	3,477	+0.98(+2.22%)
Jan 30, 2017		44.93	43.96	43.99	1,993	-0.08(-0.17%)
Jan 27, 2017	44.26	44.86	43.94	44.07	64,282	-0.08(-0.19%)
Jan 26, 2017	44.54	44.78	44.13	44.15	76,127	-0.43(-0.97%)
Jan 25, 2017	44.09	44.58	44.09	44.58	48,164	+0.48(+1.10%)
Jan 24, 2017	44.14	44.84	44.01	44.10	68,621	-0.14(-0.33%)
Jan 23, 2017	44.39	44.93	44.09	44.24	8,210	-0.12(-0.27%)
Jan 20, 2017	44.27	44.69	44.27	44.36	64,564	-0.12(-0.28%)
Jan 19, 2017	44.35	44.49	44.35	44.49	144,328	-0.49(-1.08%)
Jan 18, 2017	44.52	44.97	44.35	44.97	15,666	+0.08(+0.17%)
Jan 17, 2017	44.04	44.91	44.04	44.90	35,169	+0.47(+1.07%)
Jan 13, 2017		44.42	44.42	44.42	0	-0.01(-0.02%)
Jan 12, 2017	44.94	44.94	44.07	44.43	132,306	-0.31(-0.68%)
Jan 11, 2017	44.44	44.74	44.40	44.74	38,812	+0.46(+1.05%)
Jan 10, 2017	44.29	45.10	43.69	44.27	37,171	-0.01(-0.01%)
Jan 09, 2017	44.52	44.75	44.09	44.28	109,881	+0.19(+0.42%)
Jan 06, 2017	44.94	45.07	44.09	44.09	26,573	-0.43(-0.97%)
Jan 05, 2017	44.35	45.10	44.35	44.52	173,305	+0.52(+1.18%)
Jan 04, 2017	44.73	45.36	44.01	44.01	92,076	-0.84(-1.87%)
Jan 03, 2017	45.36	45.36	43.35	44.85	285,772	-0.09(-0.21%)
Dec 30, 2016		44.94	44.94	44.94	0	-0.25(-0.54%)
Dec 29, 2016	44.94	45.20	44.45	45.19	79,237	+0.67(+1.50%)
Dec 28, 2016	44.52	45.10	43.99	44.52	1,568	-0.59(-1.30%)
Dec 27, 2016	44.53	45.34	44.52	45.10	6,924	+0.58(+1.30%)
Dec 23, 2016		44.52	44.52	44.52	0	-0.80(-1.76%)
Dec 22, 2016	44.94	45.35	44.52	45.32	157,790	+0.67(+1.50%)
Dec 21, 2016	44.88	45.35	44.52	44.65	64,879	-0.25(-0.57%)
Dec 20, 2016	44.52	44.94	44.52	44.91	23,371	-0.03(-0.08%)
Dec 19, 2016	45.74	45.74	44.68	44.94	9,286	-0.84(-1.83%)
Dec 16, 2016	44.43	46.20	44.41	45.78	32,921	+1.72(+3.91%)
Dec 15, 2016	44.22	44.43	44.04	44.06	6,892	+0.19(+0.43%)
Dec 14, 2016	44.51	45.02	43.78	43.87	4,553	-0.94(-2.10%)
Dec 13, 2016	44.81	44.98	44.53	44.81	56,214	+0.72(+1.63%)
Dec 12, 2016	44.34	44.45	44.06	44.09	4,358	+0.02(+0.04%)
Dec 09, 2016	44.77	44.77	43.94	44.08	63,984	-0.95(-2.12%)
Dec 08, 2016	44.17	45.03	44.17	45.03	2,154	+0.71(+1.60%)
Dec 07, 2016	44.11	44.99	44.03	44.32	535,557	-0.16(-0.36%)
Dec 06, 2016	43.84	44.48	43.37	44.48	104,621	+1.11(+2.56%)
Dec 05, 2016	43.54	44.14	43.23	43.37	675,873	-0.74(-1.69%)
Dec 02, 2016	43.06	45.03	42.88	44.11	546,067	+1.51(+3.55%)
Dec 01, 2016	42.70	42.87	42.47	42.60	127,499	-0.01(-0.02%)
Nov 30, 2016	43.44	43.85	42.37	42.61	20,395	-1.19(-2.71%)
Nov 29, 2016	43.44	43.94	43.44	43.79	27,001	+0.27(+0.61%)
Nov 28, 2016	43.07	43.64	43.07	43.53	728,534	+0.71(+1.66%)
Nov 25, 2016	42.82	42.98	42.82	42.82	16,530	+0.40(+0.95%)
Nov 23, 2016		42.42	42.42	42.42	0	-0.32(-0.74%)
Nov 22, 2016	42.15	43.03	42.15	42.73	4,368	+0.37(+0.88%)
Nov 21, 2016	42.58	42.78	41.92	42.36	98,364	-0.11(-0.27%)
Nov 18, 2016	43.72	43.72	42.28	42.47	188,323	-1.25(-2.87%)
Nov 17, 2016	42.42	43.73	42.42	43.73	1,699	+0.81(+1.88%)
Nov 16, 2016	42.16	43.28	42.16	42.92	1,717	-0.36(-0.84%)
Nov 15, 2016	43.39	43.39	43.11	43.28	61,284	+1.12(+2.66%)
Nov 14, 2016	42.28	42.55	41.86	42.16	183,116	-0.39(-0.92%)
Nov 11, 2016	41.90	42.56	41.90	42.56	3,282	+0.37(+0.87%)
Nov 10, 2016	43.03	43.03	42.01	42.19	315,494	-0.63(-1.46%)
Nov 09, 2016	43.44	43.44	42.82	42.82	66,619	-1.04(-2.38%)
Nov 08, 2016	43.64	43.86	43.64	43.86	233,447	+0.23(+0.52%)
Nov 07, 2016	43.73	43.74	42.98	43.64	3,508	-0.23(-0.51%)
Nov 04, 2016	42.62	43.86	42.62	43.86	8,991	+1.25(+2.94%)
Nov 03, 2016	42.97	42.97	42.61	42.61	77,922	-0.32(-0.74%)
Nov 02, 2016	43.36	43.36	41.86	42.93	45,903	-0.43(-1.00%)
Nov 01, 2016	44.26	44.26	43.27	43.36	80,656	-1.13(-2.54%)
Oct 31, 2016	43.36	44.49	43.36	44.49	322,478	+1.29(+3.00%)
Oct 28, 2016	43.18	43.19	43.18	43.19	598	+0.17(+0.39%)
Oct 27, 2016	43.03	43.03	43.03	43.03	62,958	-0.33(-0.77%)
Oct 26, 2016	43.36	43.44	43.03	43.36	147,006	+0.15(+0.35%)
Oct 25, 2016	42.84	43.44	42.84	43.21	101,062	+0.29(+0.68%)
Oct 24, 2016	42.93	42.94	42.91	42.92	170,508	+0.31(+0.73%)
Oct 21, 2016	42.83	42.83	42.06	42.61	148,694	+0.00(+0.00%)
Oct 20, 2016	42.67	42.97	42.61	42.61	459,342	-0.28(-0.66%)
Oct 19, 2016	42.35	42.91	42.35	42.89	82,024	+0.09(+0.21%)
Oct 18, 2016	42.47	42.82	42.47	42.80	125,471	+0.40(+0.95%)
Oct 17, 2016	42.61	42.61	42.40	42.40	226,599	-0.01(-0.02%)
Oct 14, 2016	42.41	43.23	42.41	42.41	3,766	-0.21(-0.49%)
Oct 13, 2016	41.80	43.03	41.80	42.62	143,181	-1.07(-2.45%)
Oct 12, 2016	43.44	43.69	42.36	43.69	306,162	+1.33(+3.14%)

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.