Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	62.07	62.07	62.05	62.07	11,857	-0.03(-0.04%)
May 30, 2017	62.10	62.10	62.10	62.10	627	+0.04(+0.07%)
May 26, 2017	62.06	62.06	62.05	62.05	914	+0.01(+0.01%)
May 25, 2017	61.99	62.06	61.99	62.04	1,592	+0.54(+0.88%)
May 23, 2017				61.50	178	+0.10(+0.16%)
May 22, 2017	60.99	61.40	60.99	61.40	926	+0.17(+0.28%)
May 19, 2017	61.04	61.23	61.04	61.23	2,035	+0.52(+0.86%)
May 17, 2017				60.70	120	-0.69(-1.13%)
May 16, 2017	61.52	61.52	61.40	61.40	932	-0.05(-0.08%)
May 15, 2017	61.45	61.50	61.43	61.45	1,673	+0.22(+0.36%)
May 12, 2017	61.25	61.25	61.21	61.23	742	+0.11(+0.17%)
May 11, 2017	61.12	61.12	61.12	61.12	705	-0.23(-0.38%)
May 10, 2017	61.34	61.46	61.34	61.35	2,821	-0.02(-0.03%)
May 09, 2017	61.53	61.53	61.37	61.37	1,717	-0.07(-0.12%)
May 08, 2017	62.33	62.33	61.44	61.44	1,384	-0.03(-0.04%)
May 05, 2017	61.40	61.47	61.33	61.47	3,510	+0.17(+0.27%)
May 04, 2017	61.23	61.30	61.12	61.30	3,161	+0.05(+0.09%)
May 02, 2017				61.25	341	-0.05(-0.09%)
May 01, 2017	61.31	61.34	61.18	61.30	2,182	+0.10(+0.17%)
Apr 28, 2017	61.27	61.27	61.20	61.20	756	-0.16(-0.25%)
Apr 27, 2017	61.21	61.41	61.21	61.35	918	-0.04(-0.07%)
Apr 26, 2017	61.40	61.50	61.39	61.39	801	+0.04(+0.07%)
Apr 25, 2017	61.40	61.40	61.31	61.35	3,776	+0.42(+0.70%)
Apr 24, 2017	60.94	60.94	60.94	60.92	479	+0.49(+0.82%)
Apr 21, 2017	60.43	60.43	60.43	60.43	598	-0.19(-0.32%)
Apr 20, 2017	60.25	60.62	60.25	60.62	1,200	+0.55(+0.92%)
Apr 19, 2017	60.32	60.32	60.07	60.07	2,361	-0.01(-0.02%)
Apr 18, 2017	60.23	60.23	60.08	60.08	1,437	-0.10(-0.16%)
Apr 17, 2017	60.70	60.70	60.05	60.18	911	+0.35(+0.58%)
Apr 13, 2017	60.10	60.10	59.84	59.84	805	-0.31(-0.52%)
Apr 12, 2017	60.10	60.22	60.10	60.15	1,472	+0.01(+0.02%)
Apr 11, 2017	60.26	60.26	60.14	60.14	2,884	-0.28(-0.46%)
Apr 10, 2017	60.50	60.51	60.36	60.41	1,841	+0.06(+0.10%)
Apr 07, 2017	60.33	60.41	60.30	60.35	2,428	-0.06(-0.10%)
Apr 06, 2017	60.59	60.59	60.30	60.41	3,703	+0.01(+0.01%)
Apr 05, 2017	60.71	60.76	60.40	60.40	1,663	+0.19(+0.31%)
Apr 03, 2017				60.22	797	-0.26(-0.43%)
Mar 31, 2017	60.55	60.55	60.48	60.48	54,450	-0.11(-0.17%)
Mar 30, 2017	60.55	60.58	60.55	60.58	485	+0.07(+0.12%)
Mar 29, 2017	60.52	60.52	60.51	60.51	519	+0.01(+0.02%)
Mar 28, 2017	60.16	60.57	60.09	60.50	1,884	+0.42(+0.69%)
Mar 27, 2017	59.97	60.08	59.97	60.08	593	-0.12(-0.21%)
Mar 24, 2017	60.41	60.50	60.17	60.21	4,884	-0.29(-0.48%)
Mar 23, 2017	60.31	60.70	60.31	60.50	3,990	+0.11(+0.18%)
Mar 21, 2017				60.39	156	-0.48(-0.79%)
Mar 20, 2017	60.96	60.97	60.84	60.87	1,777	-0.22(-0.36%)
Mar 17, 2017	60.99	61.09	60.99	61.09	118,644	+0.15(+0.24%)
Mar 16, 2017	61.02	61.02	60.87	60.95	9,777	-0.01(-0.01%)
Mar 15, 2017	60.72	60.96	60.72	60.95	2,885	+0.44(+0.73%)
Mar 14, 2017	60.53	60.53	60.43	60.51	1,440	-0.17(-0.28%)
Mar 13, 2017	60.69	60.69	60.57	60.68	5,575	+0.04(+0.06%)
Mar 10, 2017	61.47	61.47	60.58	60.65	3,940	+0.14(+0.23%)
Mar 09, 2017	60.53	60.53	60.50	60.50	780	+0.09(+0.15%)
Mar 08, 2017	61.32	61.32	60.42	60.42	6,851	-0.10(-0.16%)
Mar 07, 2017	60.66	60.66	60.49	60.51	2,974	-0.19(-0.32%)
Mar 06, 2017	60.65	60.93	60.55	60.71	10,290	-0.14(-0.23%)
Mar 03, 2017	60.85	60.87	60.73	60.85	4,529	-0.05(-0.09%)
Mar 02, 2017	61.02	61.05	60.86	60.90	3,058	-0.32(-0.52%)
Mar 01, 2017	60.85	61.25	60.85	61.22	4,493	+0.72(+1.20%)
Feb 28, 2017	60.50	60.57	60.46	60.49	146,477	-0.02(-0.03%)
Feb 27, 2017	60.75	60.75	60.49	60.51	2,215	+0.03(+0.04%)
Feb 24, 2017	60.40	60.49	60.40	60.49	1,177	+0.16(+0.26%)
Feb 23, 2017	60.33	60.33	60.33	60.33	479	+0.11(+0.19%)
Feb 22, 2017	60.18	60.26	60.18	60.21	950	-0.11(-0.19%)
Feb 21, 2017	60.16	60.33	60.16	60.33	1,210	+0.55(+0.92%)
Feb 17, 2017		59.78	59.78	59.78	0	+0.01(+0.02%)
Feb 16, 2017	59.74	59.77	59.74	59.77	1,943	+0.10(+0.16%)
Feb 15, 2017	59.46	59.67	59.46	59.67	2,069	+0.27(+0.46%)
Feb 14, 2017	59.43	59.43	59.18	59.40	1,472	+0.15(+0.25%)
Feb 13, 2017	59.15	59.31	59.13	59.25	2,853	+0.30(+0.51%)
Feb 10, 2017	58.89	58.98	58.89	58.95	920	+0.22(+0.38%)
Feb 09, 2017	58.76	58.76	58.73	58.73	1,038	+0.34(+0.57%)
Feb 08, 2017	58.37	58.40	58.36	58.40	3,112	+0.09(+0.16%)
Feb 07, 2017	58.28	58.32	58.26	58.30	1,629	+0.05(+0.09%)
Feb 06, 2017	58.29	58.30	58.18	58.25	1,908	+0.42(+0.72%)
Feb 02, 2017				57.83	134	+0.03(+0.05%)
Feb 01, 2017	58.06	58.06	57.73	57.80	2,883	+0.03(+0.05%)
Jan 31, 2017	58.18	58.18	57.71	57.78	2,115	-0.22(-0.38%)
Jan 30, 2017	57.81	58.00	57.80	58.00	2,826	-0.24(-0.42%)
Jan 27, 2017	58.24	58.24	58.24	58.24	1,077	-0.07(-0.13%)
Jan 26, 2017	58.26	58.32	58.26	58.32	786	-0.02(-0.03%)
Jan 25, 2017	58.33	58.33	58.33	58.33	1,179	+0.29(+0.50%)
Jan 24, 2017	57.94	58.05	57.94	58.05	725	+0.41(+0.71%)
Jan 23, 2017	57.74	57.74	57.56	57.63	1,947	-0.14(-0.25%)
Jan 20, 2017	57.87	57.87	57.71	57.78	772	+0.21(+0.37%)
Jan 19, 2017	57.81	57.81	57.57	57.57	1,609	-0.23(-0.40%)
Jan 18, 2017	57.83	57.92	57.75	57.80	3,098	-0.05(-0.09%)
Jan 17, 2017	57.82	57.86	57.78	57.85	5,741	+0.05(+0.09%)
Jan 13, 2017		57.80	57.80	57.80	0	+0.03(+0.05%)
Jan 12, 2017	57.63	57.77	57.42	57.77	2,977	+0.01(+0.02%)
Jan 11, 2017	57.76	57.76	57.76	57.76	226	-0.06(-0.11%)
Jan 10, 2017	57.85	58.01	57.77	57.82	16,780	+0.05(+0.08%)
Jan 09, 2017	57.82	57.82	57.73	57.78	7,587	+0.05(+0.09%)
Jan 05, 2017				57.72	452	-0.18(-0.30%)
Jan 04, 2017	57.83	57.92	57.76	57.90	31,124	+0.49(+0.85%)
Jan 03, 2017	56.61	57.41	56.61	57.41	594	+0.27(+0.47%)
Dec 30, 2016		57.15	57.15	57.15	0	-0.26(-0.46%)
Dec 29, 2016	57.51	57.51	57.37	57.41	5,489	-0.09(-0.16%)
Dec 28, 2016	57.65	57.65	57.50	57.50	1,178	-0.29(-0.50%)
Dec 27, 2016	57.78	57.93	57.78	57.80	1,807	+0.22(+0.38%)
Dec 23, 2016		57.57	57.57	57.57	0	-0.08(-0.14%)
Dec 22, 2016	57.64	57.65	57.49	57.65	1,749	-0.08(-0.14%)
Dec 21, 2016	57.85	57.85	57.72	57.73	4,792	-0.11(-0.20%)
Dec 20, 2016	57.87	57.88	57.73	57.85	8,528	+0.26(+0.46%)
Dec 19, 2016	57.80	57.80	57.58	57.58	4,434	+0.06(+0.11%)
Dec 16, 2016	57.71	57.78	57.45	57.52	9,704	-0.11(-0.19%)
Dec 15, 2016	57.63	57.63	57.63	57.63	315	+0.04(+0.08%)
Dec 14, 2016	57.89	57.89	57.59	57.59	1,436	-0.33(-0.58%)
Dec 13, 2016	57.75	57.93	57.75	57.92	3,309	+0.47(+0.82%)
Dec 12, 2016	57.54	57.54	57.40	57.45	2,550	+0.08(+0.14%)
Dec 09, 2016	57.39	57.39	57.35	57.37	1,262	+0.10(+0.17%)
Dec 08, 2016	57.82	57.82	57.11	57.27	1,230	+0.54(+0.94%)
Dec 07, 2016	56.32	56.74	56.32	56.74	1,551	+0.49(+0.87%)
Dec 06, 2016	56.13	56.25	56.07	56.25	1,950	+0.10(+0.17%)
Dec 05, 2016	56.15	56.15	56.15	56.15	689	+0.28(+0.50%)
Dec 02, 2016	55.92	55.92	55.87	55.87	678	+0.13(+0.24%)
Dec 01, 2016	55.72	55.75	55.72	55.74	1,219	-0.34(-0.61%)
Nov 30, 2016	56.31	56.31	56.08	56.08	2,031	-0.29(-0.51%)
Nov 29, 2016	56.40	56.40	56.37	56.37	918	+0.00(+0.00%)
Nov 28, 2016	56.36	56.37	56.36	56.37	819	-0.05(-0.09%)
Nov 25, 2016	56.38	56.42	56.38	56.42	745	+0.25(+0.44%)
Nov 23, 2016		56.18	56.18	56.18	0	+0.01(+0.02%)
Nov 22, 2016	56.16	56.16	56.16	56.16	606	+0.18(+0.33%)
Nov 21, 2016	55.92	55.98	55.92	55.98	688	+0.20(+0.35%)
Nov 18, 2016	55.75	55.78	55.75	55.78	783	+0.02(+0.04%)
Nov 17, 2016	55.76	55.76	55.76	55.76	1,429	+0.20(+0.36%)
Nov 16, 2016	55.56	55.56	55.56	55.56	1,373	+0.38(+0.68%)
Nov 11, 2016		55.18	55.18	55.18	0	-0.05(-0.10%)
Nov 10, 2016	55.24	55.25	55.24	55.24	461	+0.24(+0.43%)
Nov 09, 2016	54.42	55.07	54.42	55.00	2,481	+0.31(+0.56%)
Nov 08, 2016	54.69	54.69	54.69	54.69	182	+0.32(+0.60%)
Nov 07, 2016	53.82	54.37	53.82	54.37	1,632	+0.68(+1.26%)
Nov 02, 2016				53.69	67	-0.59(-1.08%)
Oct 31, 2016				54.28	47	+0.03(+0.06%)
Oct 27, 2016		54.25	54.25	54.25	0	-0.21(-0.39%)
Oct 26, 2016	54.33	54.55	54.33	54.46	2,525	-0.15(-0.27%)
Oct 25, 2016	54.65	54.65	54.47	54.61	811	+0.24(+0.44%)
Oct 21, 2016	54.29	54.42	54.29	54.37	15	-0.15(-0.27%)
Oct 20, 2016	54.64	54.64	54.37	54.52	1,118	-0.16(-0.29%)
Oct 19, 2016	54.51	54.68	54.51	54.68	1,474	+0.10(+0.17%)
Oct 18, 2016	54.58	54.58	54.58	54.58	868	+0.22(+0.41%)
Oct 13, 2016	54.20	54.40	54.20	54.36	90	-0.23(-0.42%)
Oct 12, 2016	54.59	54.59	54.59	54.59	118	+0.04(+0.07%)
Oct 11, 2016	54.54	54.55	54.54	54.55	897	-0.47(-0.85%)
Oct 07, 2016	55.02	55.02	55.02	55.02	13	+0.08(+0.14%)
Oct 06, 2016	55.03	55.03	54.93	54.94	17,901	-0.07(-0.13%)
Oct 05, 2016	55.01	55.01	55.01	55.01	208	+0.05(+0.10%)
Oct 04, 2016	55.14	55.14	54.96	54.96	841	-0.22(-0.40%)
Oct 03, 2016	55.18	55.18	55.01	55.18	2,836	-0.19(-0.35%)
Sep 30, 2016	55.22	55.54	55.22	55.37	1,004	+0.08(+0.14%)
Sep 29, 2016	55.29	55.29	55.29	55.29	0	+0.00(+0.00%)
Sep 28, 2016	55.27	55.32	55.25	55.29	1,411	+0.02(+0.03%)
Sep 27, 2016	55.26	55.27	55.21	55.27	1,451	+0.30(+0.55%)
Sep 26, 2016	55.06	55.06	54.97	54.97	1,509	-0.38(-0.69%)
Sep 23, 2016	55.40	55.43	55.35	55.35	427	-0.18(-0.32%)
Sep 22, 2016	55.62	55.62	55.53	55.53	1,948	+0.61(+1.10%)
Sep 21, 2016	54.93	54.93	54.68	54.92	3,091	+0.18(+0.32%)
Sep 20, 2016	54.87	54.87	54.75	54.75	678	+0.05(+0.10%)
Sep 19, 2016	54.92	54.92	54.69	54.69	595	+0.20(+0.36%)
Sep 16, 2016	54.45	54.50	54.45	54.50	623	-0.26(-0.48%)
Sep 15, 2016	54.76	54.76	54.76	54.76	132	+0.47(+0.86%)
Sep 14, 2016	54.29	54.29	54.29	54.29	398	-0.01(-0.02%)
Sep 13, 2016	54.44	54.56	54.30	54.30	46,035	-0.04(-0.08%)
Sep 12, 2016	54.35	54.35	54.26	54.35	1,105	-0.55(-1.00%)
Sep 09, 2016	55.24	55.24	54.90	54.90	749	-0.70(-1.26%)
Sep 08, 2016	55.68	55.76	55.59	55.59	841	-0.19(-0.34%)
Sep 07, 2016	55.79	55.85	55.69	55.78	2,343	+0.02(+0.03%)
Sep 06, 2016	55.72	55.77	55.71	55.77	3,939	+0.43(+0.77%)
Sep 01, 2016	55.46	55.34	55.34	55.34	916	+0.03(+0.05%)
Aug 31, 2016	55.45	55.45	55.30	55.31	1,000	-0.15(-0.26%)
Aug 30, 2016	55.48	55.48	55.45	55.46	2,889	-0.25(-0.46%)
Aug 29, 2016	55.78	55.78	55.72	55.72	420	+0.47(+0.85%)
Aug 26, 2016	55.71	55.71	55.24	55.24	8,171	-0.29(-0.52%)
Aug 25, 2016	55.63	55.66	55.51	55.53	910	-0.18(-0.32%)
Aug 24, 2016	55.76	55.76	55.71	55.71	1,158	-0.15(-0.26%)
Aug 23, 2016	55.86	55.86	55.86	55.86	481	+0.17(+0.31%)
Aug 22, 2016	55.68	55.68	55.68	55.68	8,937	-0.09(-0.16%)
Aug 19, 2016	55.58	55.77	55.58	55.77	3,437	+0.09(+0.15%)
Aug 18, 2016	55.68	55.75	55.68	55.68	1,709	+0.06(+0.11%)
Aug 17, 2016	55.42	55.62	55.42	55.62	3,241	-0.03(-0.06%)
Aug 16, 2016	55.66	55.66	55.66	55.66	309	-0.15(-0.27%)
Aug 12, 2016	55.80	55.80	55.80	55.80	99	-0.10(-0.17%)
Aug 11, 2016	55.93	55.94	55.82	55.90	2,323	+0.31(+0.57%)
Aug 10, 2016	55.57	55.59	55.57	55.59	663	-0.15(-0.26%)
Aug 09, 2016	56.40	56.40	55.66	55.73	1,578	+0.14(+0.26%)
Aug 08, 2016	54.90	55.66	54.90	55.59	2,167	+0.05(+0.08%)
Aug 05, 2016	55.59	55.59	55.54	55.54	343	+0.32(+0.57%)
Aug 04, 2016	55.25	55.28	55.22	55.22	1,476	+0.12(+0.22%)
Aug 03, 2016	55.08	55.10	55.08	55.10	917	+0.12(+0.22%)
Aug 02, 2016	54.98	54.98	54.98	54.98	458	-0.50(-0.90%)
Aug 01, 2016	55.45	55.49	55.45	55.48	751	-0.04(-0.08%)
Jul 29, 2016	55.31	55.54	55.31	55.52	957	+0.12(+0.22%)
Jul 28, 2016	55.40	55.40	55.40	55.40	309	+0.04(+0.08%)
Jul 27, 2016	55.36	55.36	55.36	55.36	300	-0.07(-0.13%)
Jul 26, 2016	55.38	55.43	55.34	55.43	1,409	+0.08(+0.15%)
Jul 25, 2016	55.49	55.49	55.35	55.35	3,562	-0.17(-0.31%)
Jul 22, 2016	55.31	55.54	55.31	55.52	1,782	-0.00(-0.00%)
Jul 20, 2016	55.51	55.52	55.52	55.52	572	+0.23(+0.41%)
Jul 18, 2016	55.28	55.30	55.30	55.30	687	+0.13(+0.24%)
Jul 15, 2016	55.17	55.17	55.17	55.17	236	-0.10(-0.17%)
Jul 14, 2016	56.00	56.00	55.26	55.26	859	+0.25(+0.45%)
Jul 13, 2016	54.96	55.04	54.91	55.02	1,156	+0.02(+0.03%)
Jul 12, 2016	54.85	55.04	54.85	55.00	4,205	+0.28(+0.51%)
Jul 11, 2016	55.38	55.38	54.70	54.72	5,902	+1.08(+2.02%)
Jul 07, 2016	54.03	54.03	53.62	53.64	2	-0.13(-0.23%)
Jul 06, 2016	53.41	53.79	53.41	53.76	1,224	-0.08(-0.16%)
Jul 01, 2016	53.79	53.85	53.85	53.85	572	+0.26(+0.49%)
Jun 30, 2016	53.59	53.59	53.59	53.59	187	+0.67(+1.27%)
Jun 29, 2016	52.83	52.94	52.83	52.92	1,858	+0.80(+1.54%)
Jun 28, 2016	52.04	52.14	52.04	52.12	76,717	+0.81(+1.57%)
Jun 27, 2016	51.46	51.47	51.31	51.31	4,811	-1.29(-2.45%)
Jun 24, 2016	52.30	52.60	52.30	52.60	687	-0.99(-1.86%)
Jun 23, 2016	53.51	53.60	53.51	53.60	2,864	+0.41(+0.77%)
Jun 22, 2016	53.32	53.34	53.19	53.19	1,099	-0.19(-0.35%)
Jun 06, 2016	53.37	53.37	53.37	53.37	182	+0.21(+0.39%)

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.