Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.18	47.18	47.18	0	+1.36(+2.97%)
Dec 29, 2016	45.50	45.84	42.89	45.82	1,184	+1.15(+2.57%)
Dec 28, 2016	44.55	44.78	44.55	44.67	5,508	-0.03(-0.07%)
Dec 27, 2016	44.70	44.72	44.43	44.70	1,171	+0.25(+0.55%)
Dec 23, 2016		44.45	44.45	44.45	0	+0.39(+0.90%)
Dec 22, 2016	44.14	44.14	44.06	44.06	911	-0.59(-1.32%)
Dec 21, 2016	45.13	45.13	44.65	44.65	561	-0.90(-1.98%)
Dec 20, 2016	45.41	45.63	45.41	45.55	4,053	+0.12(+0.27%)
Dec 19, 2016	45.61	45.61	45.43	45.43	568	-0.09(-0.20%)
Dec 16, 2016	45.64	45.73	45.51	45.52	5,744	-0.28(-0.62%)
Dec 15, 2016	45.95	46.08	45.80	45.80	700	-0.41(-0.88%)
Dec 14, 2016	46.86	46.89	46.07	46.21	2,087	-0.86(-1.83%)
Dec 13, 2016	47.07	47.07	47.07	47.07	277	+0.58(+1.25%)
Dec 12, 2016	46.54	46.58	46.36	46.49	1,400	-0.68(-1.44%)
Dec 09, 2016	46.77	47.17	46.74	47.17	1,098	+0.02(+0.03%)
Dec 08, 2016	46.90	47.16	46.90	47.15	1,240	+0.55(+1.19%)
Dec 07, 2016	46.16	46.70	46.16	46.60	1,240	+0.32(+0.69%)
Dec 06, 2016	46.29	46.31	46.25	46.28	4,634	+0.15(+0.33%)
Dec 05, 2016	46.13	46.13	46.13	46.13	420	+0.84(+1.85%)
Dec 02, 2016	45.99	46.03	45.29	45.29	2,457	-0.52(-1.14%)
Dec 01, 2016	45.59	45.81	45.53	45.81	773	+0.06(+0.14%)
Nov 30, 2016	46.12	46.17	45.35	45.75	1,093	-0.43(-0.94%)
Nov 29, 2016	46.09	46.18	46.08	46.18	581	+0.44(+0.96%)
Nov 28, 2016	46.16	46.16	45.73	45.74	1,474	-0.05(-0.11%)
Nov 25, 2016	45.79	45.79	45.79	45.79	391	+0.46(+1.01%)
Nov 23, 2016		45.33	45.33	45.33	0	-1.36(-2.91%)
Nov 22, 2016	46.69	46.69	46.69	46.69	136	+1.38(+3.05%)
Nov 21, 2016	45.34	45.34	44.89	45.31	2,819	+0.31(+0.69%)
Nov 18, 2016	45.05	45.05	45.00	45.00	524	-0.26(-0.57%)
Nov 17, 2016	45.47	45.47	45.26	45.26	476	+0.28(+0.62%)
Nov 16, 2016	44.98	44.98	44.98	44.98	131	+0.00(+0.00%)
Nov 15, 2016	45.19	45.45	44.77	44.98	17,459	+0.17(+0.38%)
Nov 14, 2016	44.87	44.87	44.62	44.81	1,414	-0.25(-0.55%)
Nov 11, 2016	44.61	45.06	44.60	45.06	1,651	-0.92(-2.00%)
Nov 10, 2016	46.41	46.68	45.98	45.98	29,306	-1.99(-4.15%)
Nov 09, 2016	48.22	48.22	47.93	47.97	2,141	-0.84(-1.72%)
Nov 08, 2016	48.83	48.95	48.63	48.81	7,631	+0.05(+0.10%)
Nov 07, 2016	48.37	48.76	48.37	48.76	1,681	+1.36(+2.87%)
Nov 04, 2016	47.50	47.73	47.28	47.40	6,360	-0.60(-1.25%)
Nov 03, 2016	48.42	48.42	48.00	48.00	406	-0.56(-1.14%)
Nov 02, 2016	48.81	48.81	48.40	48.56	1,124	+0.06(+0.11%)
Nov 01, 2016	49.70	49.70	48.50	48.50	3,093	-0.55(-1.12%)
Oct 31, 2016	49.05	49.05	49.05	49.05	59	+0.00(+0.00%)
Oct 28, 2016	48.85	49.06	48.85	49.05	772	+0.14(+0.29%)
Oct 27, 2016	49.20	49.20	48.91	48.91	307	-0.56(-1.12%)
Oct 26, 2016	49.77	49.77	49.40	49.47	808	-0.29(-0.59%)
Oct 25, 2016	49.76	49.76	49.76	49.76	11	+0.00(+0.00%)
Oct 24, 2016	49.76	49.76	49.76	49.76	13	+0.00(+0.00%)
Oct 21, 2016	49.84	49.84	49.76	49.76	286	-0.51(-1.01%)
Oct 20, 2016	50.33	50.33	50.11	50.27	823	+0.19(+0.38%)
Oct 19, 2016	50.08	50.08	50.08	50.08	83	+0.00(+0.00%)
Oct 18, 2016	49.81	50.08	49.81	50.08	783	+1.11(+2.27%)
Oct 17, 2016	48.97	48.97	48.97	48.97	151	-0.23(-0.47%)
Oct 14, 2016	49.75	49.75	49.20	49.20	422	+0.08(+0.16%)
Oct 13, 2016	49.02	49.39	48.96	49.12	2,791	-0.52(-1.04%)
Oct 12, 2016	50.60	50.60	49.64	49.64	105	+0.32(+0.64%)
Oct 11, 2016	49.45	49.53	49.32	49.32	792	-0.70(-1.40%)
Oct 10, 2016	50.02	50.02	50.02	50.02	130	+0.00(+0.00%)
Oct 07, 2016	49.93	50.02	49.93	50.02	321	-0.34(-0.67%)
Oct 06, 2016	50.36	50.36	50.36	50.36	33	+0.00(+0.00%)
Oct 05, 2016	50.36	50.36	50.36	50.36	26	+0.00(+0.00%)
Oct 04, 2016	50.45	50.48	50.36	50.36	1,639	+0.23(+0.46%)
Oct 03, 2016	50.03	50.13	49.75	50.13	737	-0.52(-1.03%)
Sep 30, 2016	50.65	50.65	50.65	50.65	22	+0.00(+0.00%)
Sep 29, 2016	50.65	50.65	50.65	50.65	162	+0.00(+0.00%)
Sep 28, 2016	49.95	50.65	49.92	50.65	318	+0.86(+1.73%)
Sep 27, 2016	49.79	49.79	49.79	49.79	100	+0.29(+0.59%)
Sep 26, 2016	49.50	49.50	49.50	49.50	164	-0.91(-1.81%)
Sep 23, 2016	50.41	50.41	50.41	50.41	223	-0.50(-0.98%)
Sep 22, 2016	50.91	50.91	50.91	50.91	366	+1.12(+2.25%)
Sep 21, 2016	49.79	49.79	49.79	49.79	100	-0.20(-0.40%)
Sep 20, 2016	49.99	49.99	49.99	49.99	292	+0.50(+1.01%)
Sep 19, 2016	49.97	49.99	49.45	49.49	1,818	-0.31(-0.62%)
Sep 16, 2016	49.80	49.80	49.80	49.80	0	+0.00(+0.00%)
Sep 15, 2016	49.90	49.90	49.80	49.80	887	+0.65(+1.32%)
Sep 14, 2016	49.22	49.59	49.09	49.15	1,654	+0.23(+0.47%)
Sep 13, 2016	49.02	49.02	48.89	48.92	1,048	-1.17(-2.33%)
Sep 12, 2016	48.94	50.09	48.94	50.09	543	+0.54(+1.08%)
Sep 09, 2016	51.51	51.51	49.55	49.55	1,001	-1.42(-2.79%)
Sep 08, 2016	51.11	51.11	50.97	50.97	485	-0.08(-0.15%)
Sep 07, 2016	51.24	51.27	51.05	51.05	658	+0.96(+1.92%)
Sep 06, 2016	50.09	50.09	50.09	50.09	78	+0.00(+0.00%)
Sep 02, 2016	50.20	50.09	50.09	50.09	500	+0.73(+1.48%)
Sep 01, 2016	48.77	49.39	48.77	49.36	1,117	-0.04(-0.08%)
Aug 31, 2016	49.65	49.65	49.34	49.40	1,962	-0.81(-1.61%)
Aug 30, 2016	50.33	50.33	50.20	50.21	1,120	+0.64(+1.29%)
Aug 29, 2016	49.68	49.68	49.57	49.57	4,000	-0.89(-1.76%)
Aug 26, 2016	50.46	50.46	50.46	50.46	41	+0.00(+0.00%)
Aug 25, 2016	50.46	50.46	50.46	50.46	189	+0.32(+0.65%)
Aug 24, 2016	50.14	50.14	50.14	50.14	681	-1.17(-2.29%)
Aug 23, 2016	51.31	51.31	51.31	51.31	194	-0.39(-0.75%)
Aug 22, 2016	51.70	51.70	51.70	51.70	71	+0.00(+0.00%)
Aug 19, 2016	51.70	51.70	51.70	51.70	318	-0.05(-0.10%)
Aug 18, 2016	51.73	51.75	51.73	51.75	471	+0.65(+1.27%)
Aug 17, 2016	49.51	51.34	51.05	51.10	671	-0.79(-1.52%)
Aug 16, 2016	51.84	51.89	51.73	51.89	666	-0.06(-0.12%)
Aug 15, 2016	51.95	51.95	51.95	51.95	130	+0.36(+0.70%)
Aug 12, 2016	51.54	51.71	51.54	51.59	1,143	-0.01(-0.02%)
Aug 11, 2016	51.57	51.60	51.57	51.60	684	+0.92(+1.82%)
Aug 10, 2016	51.50	51.50	50.68	50.68	806	-0.43(-0.85%)
Aug 09, 2016	51.29	51.32	51.11	51.11	591	+0.08(+0.17%)
Aug 08, 2016	51.06	51.06	50.82	51.03	1,662	+0.29(+0.57%)
Aug 05, 2016	50.68	50.74	50.59	50.74	4,333	+0.99(+1.99%)
Aug 04, 2016	49.77	49.77	49.74	49.75	3,630	+0.25(+0.51%)
Aug 03, 2016	49.81	49.81	49.50	49.50	3,305	-0.31(-0.63%)
Aug 02, 2016	50.15	50.15	49.81	49.81	991	-0.52(-1.03%)
Aug 01, 2016	50.28	50.34	50.28	50.33	7,395	+0.22(+0.44%)
Jul 29, 2016	49.76	50.28	49.76	50.11	951	+0.29(+0.58%)
Jul 28, 2016	49.69	49.82	49.69	49.82	313	-0.01(-0.02%)
Jul 27, 2016	49.61	49.83	49.60	49.83	4,264	+0.59(+1.20%)
Jul 26, 2016	49.48	49.48	49.24	49.24	1,895	-0.70(-1.40%)
Jul 25, 2016	49.94	49.94	49.94	49.94	159	+0.89(+1.81%)
Jul 22, 2016	50.54	50.54	48.98	49.05	787	+0.06(+0.13%)
Jul 21, 2016	48.99	48.99	48.99	48.99	35	+0.00(+0.00%)
Jul 20, 2016	50.22	50.22	48.99	48.99	887	+0.42(+0.86%)
Jul 19, 2016	48.57	48.57	48.57	48.57	290	-0.02(-0.04%)
Jul 18, 2016	48.59	48.59	48.59	48.59	100	+0.10(+0.21%)
Jul 15, 2016	48.49	48.49	48.49	48.49	31	+0.00(+0.00%)
Jul 14, 2016	48.49	48.49	48.49	48.49	0	+0.00(+0.00%)
Jul 13, 2016	48.49	48.49	48.49	48.49	196	+0.00(+0.00%)
Jul 12, 2016	48.31	48.54	48.31	48.49	898	+0.37(+0.77%)
Jul 11, 2016	47.59	48.12	47.59	48.12	1,080	+0.82(+1.74%)
Jul 08, 2016	48.30	46.60	47.30	47.30	2,077	+0.70(+1.50%)
Jul 07, 2016	46.60	46.60	46.60	46.60	324	-0.21(-0.45%)
Jul 06, 2016	47.48	47.48	45.76	46.81	9,129	-0.14(-0.30%)
Jul 05, 2016	48.30	48.30	46.95	46.95	310	-0.47(-0.99%)
Jul 01, 2016	47.42	47.42	47.42	47.42	200	+0.14(+0.30%)
Jun 30, 2016	46.71	47.35	46.71	47.28	3,932	+3.03(+6.84%)
Jun 29, 2016	44.25	44.25	44.25	44.25	163	+0.00(+0.00%)
Jun 28, 2016	44.25	44.25	44.25	44.25	88	+0.00(+0.00%)
Jun 27, 2016	44.01	44.33	43.91	44.25	2,236	-1.62(-3.53%)
Jun 24, 2016	46.71	46.71	45.82	45.87	1,303	-1.48(-3.13%)
Jun 23, 2016	47.27	47.68	47.27	47.35	3,818	+0.58(+1.24%)
Jun 22, 2016	46.77	46.77	46.77	46.77	294	+0.16(+0.34%)
Jun 21, 2016	46.61	46.61	46.61	46.61	168	-0.32(-0.68%)
Jun 20, 2016	46.93	46.93	46.93	46.93	410	+1.93(+4.29%)
Jun 17, 2016	45.00	45.00	45.00	45.00	70	+0.00(+0.00%)
Jun 16, 2016	45.00	45.00	45.00	45.00	158	-0.29(-0.64%)
Jun 15, 2016	45.29	45.29	45.29	45.29	0	+0.00(+0.00%)
Jun 14, 2016	47.00	47.00	45.22	45.29	3,274	-0.62(-1.35%)
Jun 13, 2016	45.91	45.91	45.91	45.91	208	-0.83(-1.78%)
Jun 10, 2016	46.52	46.74	46.52	46.74	3,472	-1.31(-2.73%)
Jun 09, 2016	48.05	48.05	48.05	48.05	180	+0.00(+0.00%)
Jun 08, 2016	48.05	48.05	48.05	48.05	506	+0.24(+0.51%)
Jun 07, 2016	47.64	47.81	47.64	47.81	1,478	+0.81(+1.72%)
Jun 06, 2016	46.87	47.00	46.84	47.00	2,004	+0.31(+0.66%)
Jun 03, 2016	46.29	46.70	46.29	46.70	524	+0.58(+1.25%)
Jun 02, 2016	46.12	46.12	46.12	46.12	343	+0.51(+1.12%)
Jun 01, 2016	45.54	45.61	45.53	45.61	56,795	+0.21(+0.46%)
May 31, 2016	46.56	46.56	44.91	45.40	8,330	-0.20(-0.44%)
May 27, 2016	45.54	45.60	45.60	45.60	1,200	+0.32(+0.71%)
May 26, 2016	45.36	45.36	45.28	45.28	3,371	+0.28(+0.62%)
May 25, 2016	46.28	46.28	45.00	45.00	2,476	+0.52(+1.17%)
May 24, 2016	44.48	44.48	44.42	44.48	12,215	+0.10(+0.23%)
May 23, 2016	44.42	44.42	44.36	44.38	920	+0.12(+0.26%)
May 20, 2016	44.42	44.42	44.23	44.26	1,161	-0.14(-0.31%)
May 19, 2016	44.40	44.40	44.40	44.40	27	+0.00(+0.00%)
May 18, 2016	44.95	44.97	44.40	44.40	10,743	-0.32(-0.72%)
May 17, 2016	44.91	44.91	44.72	44.72	692	-0.47(-1.04%)
May 16, 2016	45.20	45.20	45.12	45.19	1,316	-0.01(-0.02%)
May 13, 2016	45.20	45.20	45.20	45.20	1,050	-0.40(-0.88%)
May 12, 2016	45.63	45.63	45.60	45.60	609	-0.12(-0.26%)
May 11, 2016	45.72	45.72	45.72	45.72	5,475	+0.24(+0.53%)
May 10, 2016	45.46	45.49	45.46	45.48	9,080	+0.24(+0.53%)
May 09, 2016	45.26	45.26	45.24	45.24	410	-0.33(-0.73%)
May 06, 2016	45.56	45.57	45.56	45.57	1,328	-0.11(-0.23%)
May 05, 2016	45.77	45.77	45.68	45.68	747	-0.39(-0.85%)
May 04, 2016	46.07	46.07	46.07	46.07	355	-0.37(-0.80%)
May 03, 2016	46.64	46.71	46.44	46.44	1,232	-1.17(-2.46%)
May 02, 2016	47.60	47.67	47.60	47.61	885	+0.08(+0.17%)
Apr 29, 2016	47.54	47.54	47.36	47.53	2,844	-0.80(-1.66%)
Apr 28, 2016	48.33	48.33	48.33	48.33	377	+0.26(+0.54%)
Apr 27, 2016	47.93	48.17	47.93	48.07	402	-0.06(-0.13%)
Apr 26, 2016	48.02	48.13	48.02	48.13	874	+0.36(+0.76%)
Apr 25, 2016	47.81	47.81	47.77	47.77	520	-0.40(-0.84%)
Apr 22, 2016	48.57	48.57	47.98	48.17	55,125	-0.41(-0.84%)
Apr 21, 2016	48.34	48.58	48.34	48.58	1,107	-0.41(-0.84%)
Apr 20, 2016	48.91	48.99	48.91	48.99	433	-0.46(-0.93%)
Apr 19, 2016	50.44	50.44	49.19	49.45	6,467	+0.89(+1.83%)
Apr 18, 2016	48.55	48.56	48.55	48.56	696	+0.29(+0.60%)
Apr 15, 2016	48.30	48.38	48.27	48.27	1,967	-0.11(-0.23%)
Apr 14, 2016	48.38	48.44	48.34	48.38	2,150	+0.67(+1.41%)
Apr 13, 2016	47.71	47.71	47.71	47.71	189	+0.00(+0.00%)
Apr 12, 2016	47.71	47.71	47.71	47.71	312	+0.86(+1.83%)
Apr 11, 2016	46.90	46.90	46.85	46.85	427	+0.87(+1.89%)
Apr 08, 2016	45.98	45.98	45.98	45.98	100	+0.49(+1.08%)
Apr 07, 2016	45.74	45.74	45.49	45.49	1,163	-0.47(-1.02%)
Apr 06, 2016	45.96	45.96	45.96	45.96	0	+0.00(+0.00%)
Apr 05, 2016	45.96	45.96	45.96	45.96	200	-0.95(-2.03%)
Apr 04, 2016	47.11	47.11	46.91	46.91	610	-0.38(-0.80%)
Apr 01, 2016	47.29	47.29	47.29	47.29	0	+0.00(+0.00%)
Mar 31, 2016	47.29	47.29	47.29	47.29	450	-0.11(-0.23%)
Mar 30, 2016	47.35	47.40	47.35	47.40	1,175	+1.41(+3.07%)
Mar 29, 2016	45.99	45.99	45.99	45.99	4	+0.00(+0.00%)
Mar 28, 2016	45.99	45.99	45.99	45.99	100	-0.34(-0.73%)
Mar 24, 2016	46.33	46.33	46.33	46.33	0	+0.00(+0.00%)
Mar 23, 2016	46.42	46.42	46.22	46.33	808	-0.83(-1.76%)
Mar 22, 2016	47.16	47.16	47.16	47.16	0	+0.00(+0.00%)
Mar 21, 2016	47.13	47.16	47.13	47.16	855	+0.16(+0.34%)
Mar 18, 2016	47.00	47.00	47.00	47.00	320	+0.45(+0.97%)
Mar 17, 2016	46.45	46.55	46.34	46.55	1,110	+1.88(+4.21%)
Mar 16, 2016	44.65	44.65	44.65	44.67	485	+0.21(+0.47%)
Mar 15, 2016	43.90	44.46	43.90	44.46	3,200	-1.46(-3.18%)
Mar 11, 2016	45.86	45.92	45.92	45.92	200	+1.03(+2.29%)
Mar 10, 2016	45.00	45.00	44.89	44.89	200	-0.47(-1.04%)
Mar 09, 2016	45.36	45.36	45.36	45.36	250	+0.22(+0.48%)
Mar 08, 2016	45.15	45.15	45.14	45.14	260	-0.90(-1.95%)
Mar 04, 2016	46.56	46.04	46.04	46.04	1,000	+1.05(+2.33%)
Mar 03, 2016	44.99	44.99	44.99	44.99	123	+2.60(+6.13%)
Feb 26, 2016	42.39	42.39	42.39	42.39	25	-0.04(-0.09%)
Feb 25, 2016	42.43	42.43	42.43	42.43	523	-0.07(-0.16%)
Feb 24, 2016	42.50	42.50	42.50	42.50	100	-0.16(-0.38%)
Feb 18, 2016	42.80	42.66	42.66	42.66	2,000	+0.98(+2.35%)
Feb 16, 2016	41.88	41.68	41.68	41.68	1,000	-0.20(-0.48%)
Feb 08, 2016	42.74	41.88	41.88	41.88	400	-0.01(-0.02%)
Feb 05, 2016	41.89	41.89	41.89	41.89	100	+0.01(+0.02%)
Feb 03, 2016	40.66	41.88	41.88	41.88	10,000	-0.29(-0.69%)
Jan 29, 2016	42.00	42.17	42.17	42.17	1,100	+1.30(+3.18%)
Jan 28, 2016	40.73	40.88	40.59	40.87	650	+0.25(+0.62%)

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.