Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.48	51.49	51.25	51.25	877	+0.63(+1.25%)
Apr 27, 2017	50.88	51.23	50.62	50.62	1,144	-0.48(-0.93%)
Apr 26, 2017	51.10	51.10	50.78	51.10	5,635	-0.39(-0.76%)
Apr 25, 2017	51.23	51.49	51.23	51.49	1,539	+0.17(+0.34%)
Apr 24, 2017	51.50	51.50	51.32	51.32	1,181	+0.50(+0.99%)
Apr 21, 2017	50.73	50.85	50.71	50.82	1,315	+0.12(+0.24%)
Apr 20, 2017	50.68	51.10	50.68	50.70	4,553	+0.19(+0.37%)
Apr 19, 2017	50.87	50.87	50.51	50.51	753	-0.04(-0.07%)
Apr 18, 2017	50.59	50.59	50.40	50.55	4,560	-0.74(-1.45%)
Apr 17, 2017	50.80	51.34	50.80	51.29	7,137	+0.32(+0.62%)
Apr 13, 2017	50.97	50.98	50.97	50.98	575	-0.36(-0.71%)
Apr 12, 2017	51.15	51.34	51.15	51.34	451	-0.25(-0.49%)
Apr 11, 2017	51.42	51.59	51.32	51.59	1,608	+0.23(+0.45%)
Apr 10, 2017	51.29	51.36	51.29	51.36	722	+0.29(+0.58%)
Apr 07, 2017	50.97	51.15	50.95	51.07	1,631	-0.32(-0.62%)
Apr 06, 2017	51.28	51.55	51.28	51.38	3,943	-0.09(-0.18%)
Apr 05, 2017	51.67	51.87	51.48	51.48	2,098	+0.18(+0.35%)
Apr 04, 2017	51.23	51.30	50.93	51.30	1,901	-0.30(-0.58%)
Apr 03, 2017	51.87	51.87	51.16	51.60	2,594	-0.70(-1.34%)
Mar 31, 2017	52.86	52.86	52.11	52.30	1,173	-0.04(-0.08%)
Mar 30, 2017	52.54	52.54	52.34	52.34	772	+0.04(+0.08%)
Mar 29, 2017	51.93	52.30	51.93	52.30	848	+0.62(+1.20%)
Mar 28, 2017	51.23	51.80	51.23	51.67	1,943	+0.69(+1.35%)
Mar 27, 2017	51.43	51.43	50.80	50.98	3,420	-0.37(-0.72%)
Mar 24, 2017	51.33	51.57	51.33	51.36	2,813	+0.09(+0.18%)
Mar 23, 2017	50.97	51.26	50.39	51.26	2,371	+0.16(+0.32%)
Mar 22, 2017	51.02	51.15	50.87	51.10	2,556	-0.34(-0.66%)
Mar 21, 2017	52.09	52.29	51.44	51.44	3,662	-0.68(-1.30%)
Mar 20, 2017	52.02	52.21	52.02	52.12	16,731	-0.09(-0.18%)
Mar 17, 2017	52.06	52.24	52.06	52.21	1,685	+0.12(+0.22%)
Mar 16, 2017	52.18	52.22	51.91	52.09	2,272	-0.15(-0.29%)
Mar 15, 2017	51.32	52.24	51.32	52.24	1,370	+1.43(+2.81%)
Mar 14, 2017	50.88	50.88	50.72	50.81	1,511	-0.39(-0.76%)
Mar 13, 2017	51.24	51.26	51.18	51.20	3,499	-0.05(-0.10%)
Mar 10, 2017	51.08	51.25	51.08	51.25	819	+0.51(+1.00%)
Mar 09, 2017	50.71	50.75	50.71	50.75	437	-0.12(-0.23%)
Mar 08, 2017	50.92	50.92	50.87	50.87	778	-0.34(-0.66%)
Mar 07, 2017	50.96	51.20	50.96	51.20	2,341	+0.46(+0.90%)
Mar 06, 2017	50.87	50.89	50.61	50.75	17,880	-0.16(-0.32%)
Mar 03, 2017	50.70	50.91	50.67	50.91	3,301	-0.26(-0.52%)
Mar 02, 2017	51.07	51.31	51.07	51.17	1,048	-0.25(-0.48%)
Mar 01, 2017	50.76	51.46	50.76	51.42	1,574	+0.73(+1.44%)
Feb 28, 2017	51.07	51.10	50.69	50.69	2,658	-0.37(-0.73%)
Feb 27, 2017	51.11	51.11	51.06	51.06	1,779	+0.05(+0.09%)
Feb 24, 2017	51.07	51.07	51.00	51.01	1,297	-1.02(-1.96%)
Feb 23, 2017	52.16	52.25	52.00	52.03	2,135	+0.16(+0.30%)
Feb 22, 2017	51.82	51.93	51.77	51.88	1,457	+0.26(+0.50%)
Feb 21, 2017	51.45	51.73	51.45	51.62	5,240	+0.12(+0.23%)
Feb 17, 2017		51.50	51.50	51.50	0	-0.49(-0.95%)
Feb 16, 2017	52.08	52.15	51.96	52.00	6,363	+0.02(+0.04%)
Feb 15, 2017	51.59	51.98	51.59	51.98	943	+0.71(+1.38%)
Feb 14, 2017	51.47	51.47	51.14	51.27	3,302	-0.25(-0.48%)
Feb 13, 2017	51.42	51.59	51.42	51.52	2,966	+0.45(+0.88%)
Feb 10, 2017	50.72	51.12	50.72	51.07	3,077	+0.66(+1.30%)
Feb 09, 2017	50.29	50.42	50.24	50.42	2,324	+0.32(+0.64%)
Feb 08, 2017	50.05	50.18	49.94	50.09	2,218	+0.41(+0.84%)
Feb 07, 2017	49.71	49.85	49.60	49.68	1,464	-0.04(-0.09%)
Feb 06, 2017	49.71	49.72	49.48	49.72	2,698	-0.72(-1.42%)
Feb 03, 2017	50.52	50.52	50.32	50.44	1,544	+0.05(+0.10%)
Feb 02, 2017	50.34	50.61	50.34	50.39	1,529	+0.74(+1.50%)
Feb 01, 2017	49.88	49.88	49.65	49.65	7,051	+0.03(+0.06%)
Jan 31, 2017	49.55	49.82	49.49	49.62	3,654	-0.03(-0.06%)
Jan 30, 2017	49.68	49.73	49.48	49.65	3,050	-0.49(-0.99%)
Jan 27, 2017	50.22	50.24	50.15	50.15	708	-0.10(-0.20%)
Jan 26, 2017	50.15	50.31	50.15	50.25	2,851	-0.16(-0.31%)
Jan 25, 2017	50.16	50.40	50.16	50.40	7,489	+0.27(+0.55%)
Jan 24, 2017	49.89	50.13	49.85	50.13	5,517	+0.80(+1.62%)
Jan 23, 2017	49.38	49.45	49.33	49.33	1,314	-0.27(-0.55%)
Jan 20, 2017	49.81	49.81	49.51	49.60	1,252	-0.16(-0.33%)
Jan 19, 2017	49.77	49.78	49.77	49.77	907	+0.19(+0.39%)
Jan 18, 2017	49.71	50.00	49.58	49.58	1,139	-0.46(-0.92%)
Jan 17, 2017	49.90	50.04	49.90	50.04	482	+0.18(+0.37%)
Jan 13, 2017		49.85	49.85	49.85	0	-0.22(-0.44%)
Jan 12, 2017	49.99	50.07	49.99	50.07	840	+0.30(+0.61%)
Jan 11, 2017	49.49	49.93	49.49	49.77	1,674	+0.67(+1.37%)
Jan 10, 2017	49.19	49.26	48.98	49.10	3,609	-0.31(-0.64%)
Jan 09, 2017	49.02	49.41	49.02	49.41	5,170	+0.52(+1.05%)
Jan 06, 2017	48.90	48.90	48.90	48.90	248	-0.17(-0.36%)
Jan 05, 2017	49.14	49.22	48.94	49.07	2,084	+0.41(+0.85%)
Jan 04, 2017	48.61	48.66	48.56	48.66	1,065	+0.36(+0.74%)
Jan 03, 2017	48.19	48.33	48.15	48.30	2,524	+1.15(+2.43%)
Dec 30, 2016		47.16	47.16	47.16	0	-0.36(-0.75%)
Dec 29, 2016	47.82	47.83	47.52	47.52	6,287	+0.04(+0.08%)
Dec 28, 2016	47.41	47.48	47.17	47.48	1,269	+0.45(+0.95%)
Dec 27, 2016	47.18	47.20	47.00	47.03	4,652	+0.28(+0.61%)
Dec 23, 2016		46.75	46.75	46.75	0	-0.53(-1.12%)
Dec 22, 2016	47.41	47.64	47.28	47.28	1,801	-0.05(-0.10%)
Dec 21, 2016	47.39	47.39	47.32	47.32	736	+0.13(+0.27%)
Dec 20, 2016	47.04	47.30	47.04	47.20	2,009	+0.19(+0.41%)
Dec 19, 2016	47.18	47.18	47.01	47.01	874	-0.12(-0.26%)
Dec 16, 2016	46.87	47.13	46.87	47.13	2,032	-0.30(-0.62%)
Dec 15, 2016	47.44	47.44	47.32	47.42	2,866	-1.02(-2.11%)
Dec 14, 2016	48.28	48.54	48.28	48.45	1,586	-0.04(-0.08%)
Dec 13, 2016	48.41	48.58	48.41	48.48	1,937	+0.07(+0.15%)
Dec 12, 2016	48.49	48.55	48.33	48.41	2,182	+0.20(+0.42%)
Dec 09, 2016	48.23	48.23	48.00	48.21	4,466	-0.05(-0.11%)
Dec 08, 2016	47.99	48.26	47.88	48.26	12,770	+0.49(+1.02%)
Dec 07, 2016	47.78	47.78	47.78	47.78	272	+0.52(+1.09%)
Dec 06, 2016	47.15	47.26	47.15	47.26	437	-0.14(-0.29%)
Dec 05, 2016	47.07	47.46	47.07	47.40	3,371	+0.14(+0.29%)
Dec 02, 2016	47.20	47.33	47.20	47.26	5,034	-0.24(-0.50%)
Dec 01, 2016	47.43	47.54	47.43	47.50	959	+0.53(+1.13%)
Nov 30, 2016	47.01	47.01	46.83	46.97	6,063	-1.01(-2.10%)
Nov 28, 2016				47.98	8	+0.03(+0.07%)
Nov 25, 2016	47.95	47.95	47.83	47.94	1,144	+0.97(+2.06%)
Nov 23, 2016		46.98	46.98	46.98	0	+0.49(+1.06%)
Nov 22, 2016	46.49	46.49	46.49	46.49	280	+0.43(+0.92%)
Nov 21, 2016	45.97	46.16	45.97	46.06	1,501	+0.25(+0.54%)
Nov 18, 2016	45.78	45.82	45.77	45.81	1,510	-0.16(-0.34%)
Nov 17, 2016	46.18	46.34	45.97	45.97	1,226	-0.15(-0.33%)
Nov 16, 2016	46.16	46.19	46.12	46.12	2,472	-0.75(-1.60%)
Nov 15, 2016	46.70	46.87	46.70	46.87	1,236	+0.06(+0.12%)
Nov 14, 2016	46.62	46.81	46.62	46.81	905	-0.23(-0.48%)
Nov 11, 2016	47.12	47.21	46.90	47.04	2,737	-0.35(-0.73%)
Nov 10, 2016	47.38	47.73	47.17	47.39	3,233	+0.32(+0.68%)
Nov 09, 2016	45.96	47.28	45.96	47.07	19,661	-0.58(-1.22%)
Nov 08, 2016	47.07	47.65	47.07	47.65	1,856	+0.61(+1.29%)
Nov 07, 2016	46.80	47.19	46.80	47.04	1,112	+1.22(+2.67%)
Nov 04, 2016	46.06	46.09	45.77	45.82	543	-0.42(-0.91%)
Nov 03, 2016	46.24	46.24	46.24	46.24	402	+0.23(+0.50%)
Nov 02, 2016	46.40	46.41	46.01	46.01	2,394	-0.71(-1.53%)
Nov 01, 2016	46.97	46.97	46.72	46.72	2,578	-0.05(-0.10%)
Oct 31, 2016	46.77	46.77	46.77	46.77	454	+0.16(+0.34%)
Oct 28, 2016	46.74	46.90	46.53	46.61	1,648	-1.04(-2.19%)
Oct 26, 2016				47.66	190	-0.52(-1.07%)
Oct 25, 2016	47.80	48.17	47.80	48.17	1,160	+0.46(+0.96%)
Oct 24, 2016	47.67	47.72	47.67	47.72	426	+0.26(+0.55%)
Oct 21, 2016	47.57	47.57	47.46	47.46	1,122	-0.81(-1.67%)
Oct 20, 2016	48.26	48.26	48.26	48.26	331	-0.24(-0.50%)
Oct 19, 2016	47.98	48.53	47.98	48.51	1,149	+0.33(+0.68%)
Oct 18, 2016	47.98	48.18	47.98	48.18	868	+0.59(+1.25%)
Oct 17, 2016	47.68	47.70	47.58	47.58	761	-0.89(-1.84%)
Oct 14, 2016	48.47	48.47	48.47	48.47	199	+0.74(+1.55%)
Oct 13, 2016	47.13	47.73	47.13	47.73	3,145	-0.06(-0.12%)
Oct 12, 2016	47.79	47.79	47.79	47.79	289	+0.14(+0.29%)
Oct 11, 2016	47.75	47.83	47.65	47.65	1,408	-0.71(-1.47%)
Oct 10, 2016	48.66	48.66	48.36	48.36	417	+0.23(+0.48%)
Oct 07, 2016	48.29	48.29	48.12	48.13	848	-0.03(-0.06%)
Oct 06, 2016	47.83	48.25	47.83	48.16	1,585	+0.18(+0.38%)
Oct 05, 2016	47.94	48.25	47.94	47.98	2,252	+0.26(+0.55%)
Oct 04, 2016	48.33	48.33	47.72	47.72	646	-0.60(-1.24%)
Oct 03, 2016	48.54	48.54	48.01	48.32	3,386	+0.11(+0.23%)
Sep 30, 2016	48.30	48.30	47.94	48.21	1,889	+0.46(+0.95%)
Sep 29, 2016	48.01	48.06	47.75	47.75	2,661	+0.18(+0.38%)
Sep 28, 2016	47.89	47.89	47.53	47.57	1,624	+0.29(+0.62%)
Sep 27, 2016	47.22	47.38	47.22	47.28	797	+0.19(+0.41%)
Sep 26, 2016	47.11	47.26	47.04	47.09	2,545	-0.60(-1.26%)
Sep 23, 2016	47.69	47.69	47.69	47.69	214	+0.35(+0.74%)
Sep 22, 2016	47.60	47.60	47.26	47.34	1,842	+0.60(+1.29%)
Sep 21, 2016	46.33	46.74	46.33	46.74	770	+0.63(+1.37%)
Sep 19, 2016	45.74	46.11	45.74	46.11	244	+0.40(+0.88%)
Sep 16, 2016	45.49	45.70	45.49	45.70	445	+0.48(+1.06%)
Sep 15, 2016	44.98	45.23	44.98	45.23	377	+0.35(+0.79%)
Sep 14, 2016	45.17	45.17	44.87	44.87	1,174	+0.06(+0.14%)
Sep 13, 2016	44.84	44.84	44.62	44.81	2,070	-0.93(-2.03%)
Sep 12, 2016	45.54	45.74	45.44	45.74	1,289	-0.20(-0.43%)
Sep 09, 2016	46.33	46.33	45.93	45.93	1,344	-1.09(-2.32%)
Sep 08, 2016	47.20	47.28	47.02	47.02	2,156	-0.67(-1.40%)
Sep 07, 2016	47.94	47.94	47.69	47.69	709	+0.16(+0.34%)
Sep 06, 2016	47.32	47.53	47.32	47.53	2,331	+0.88(+1.89%)
Sep 02, 2016	46.88	46.65	46.65	46.65	1,222	+0.15(+0.32%)
Sep 01, 2016	46.49	46.50	46.49	46.50	663	+0.20(+0.44%)
Aug 31, 2016	46.63	46.63	46.29	46.29	393	-0.40(-0.87%)
Aug 30, 2016	47.22	47.22	46.70	46.70	7,892	-0.84(-1.76%)
Aug 29, 2016	47.33	47.54	47.24	47.54	1,118	+0.44(+0.94%)
Aug 26, 2016	47.89	48.14	47.09	47.09	1,981	-0.94(-1.95%)
Aug 25, 2016	47.70	48.03	47.70	48.03	2,153	-0.11(-0.23%)
Aug 24, 2016	48.17	48.19	48.05	48.14	2,403	+0.03(+0.06%)
Aug 23, 2016	48.28	48.59	48.07	48.11	6,680	+0.21(+0.43%)
Aug 22, 2016	47.91	47.91	47.91	47.91	625	-0.13(-0.26%)
Aug 19, 2016	47.77	48.03	47.77	48.03	885	-0.19(-0.39%)
Aug 18, 2016	48.27	48.36	48.22	48.22	651	+0.07(+0.15%)
Aug 17, 2016	48.15	48.15	48.15	48.15	494	-0.04(-0.08%)
Aug 16, 2016	48.10	48.48	47.91	48.18	6,627	+0.20(+0.42%)
Aug 15, 2016	48.02	48.25	47.98	47.98	1,418	+0.43(+0.90%)
Aug 12, 2016	47.91	47.91	47.55	47.55	3,773	-0.29(-0.60%)
Aug 11, 2016	47.73	48.18	47.73	47.84	2,197	+0.45(+0.95%)
Aug 10, 2016	48.32	48.32	47.39	47.39	2,850	-0.49(-1.03%)
Aug 09, 2016	47.62	47.89	47.62	47.89	1,428	+0.21(+0.45%)
Aug 08, 2016	47.46	48.00	47.46	47.67	2,314	+0.42(+0.89%)
Aug 05, 2016	47.01	47.25	46.89	47.25	3,107	+0.74(+1.59%)
Aug 04, 2016	46.51	46.51	46.51	46.51	332	+0.67(+1.46%)
Aug 03, 2016	45.84	45.84	45.84	45.84	641	-0.52(-1.13%)
Aug 02, 2016	46.42	46.42	46.08	46.37	889	-0.18(-0.39%)
Aug 01, 2016	46.65	46.65	46.55	46.55	892	-0.40(-0.84%)
Jul 29, 2016	46.61	46.97	46.61	46.94	1,514	+0.88(+1.92%)
Jul 28, 2016	46.06	46.06	46.06	46.06	414	+0.05(+0.11%)
Jul 27, 2016	46.01	46.01	46.01	46.01	168	+0.29(+0.63%)
Jul 26, 2016	46.07	46.07	45.72	45.72	1,149	+0.16(+0.36%)
Jul 25, 2016	45.56	45.56	45.56	45.56	431	+0.36(+0.79%)
Jul 22, 2016	45.23	45.34	45.13	45.20	1,104	-0.14(-0.31%)
Jul 21, 2016	45.45	45.64	45.34	45.34	2,168	+0.29(+0.64%)
Jul 19, 2016	45.39	45.39	44.91	45.05	177	-0.89(-1.94%)
Jul 18, 2016	45.91	45.94	45.86	45.94	812	+0.36(+0.79%)
Jul 15, 2016	45.69	45.69	45.58	45.58	391	-0.03(-0.06%)
Jul 14, 2016	45.48	45.85	45.48	45.61	2,967	+0.40(+0.88%)
Jul 13, 2016	45.51	45.64	45.00	45.21	8,634	-0.04(-0.09%)
Jul 12, 2016	45.13	45.43	45.09	45.26	2,159	+0.63(+1.41%)
Jul 11, 2016	44.37	44.63	44.32	44.63	2,093	+1.66(+3.86%)
Jul 07, 2016	43.53	43.53	42.92	42.97	354	-0.02(-0.05%)
Jul 06, 2016	42.78	42.99	42.78	42.99	615	+0.25(+0.59%)
Jul 05, 2016	42.79	42.89	42.62	42.74	8,966	-0.96(-2.20%)
Jul 01, 2016	43.70	43.70	43.70	43.70	111	+0.55(+1.27%)
Jun 30, 2016	42.97	43.15	42.77	43.15	1,612	+0.41(+0.97%)
Jun 29, 2016	42.35	42.74	42.35	42.74	1,380	+0.71(+1.69%)
Jun 28, 2016	41.80	41.88	41.80	42.03	1,190	+0.99(+2.41%)
Jun 27, 2016	41.53	41.75	40.92	41.04	1,658	-1.48(-3.47%)
Jun 24, 2016	42.52	42.52	42.52	42.52	629	-2.69(-5.95%)
Jun 23, 2016	44.81	45.21	44.81	45.21	5,732	+1.43(+3.27%)
Jun 22, 2016	44.12	44.25	43.76	43.78	5,909	+0.09(+0.21%)
Jun 21, 2016	44.01	44.05	43.69	43.69	5,448	-0.11(-0.25%)
Jun 20, 2016	43.97	44.07	43.72	43.79	20,996	+1.19(+2.79%)
Jun 17, 2016	42.61	42.61	42.61	42.61	331	+0.34(+0.80%)
Jun 16, 2016	41.48	42.29	41.46	42.27	1,608	-0.19(-0.44%)
Jun 15, 2016	42.36	42.45	42.36	42.45	1,234	-0.16(-0.38%)
Jun 14, 2016	42.61	42.61	42.61	42.61	323	-0.01(-0.02%)
Jun 13, 2016	43.00	43.00	42.62	42.62	610	-0.43(-1.01%)
Jun 10, 2016	43.06	43.06	43.06	43.06	284	-0.71(-1.62%)
Jun 09, 2016	43.77	43.80	43.77	43.77	1,325	-0.62(-1.39%)
Jun 08, 2016	44.66	44.66	44.18	44.39	3,627	+0.21(+0.47%)
Jun 07, 2016	43.96	44.23	43.96	44.18	655	+0.43(+0.98%)
Jun 06, 2016	43.59	43.93	43.53	43.75	2,074	+0.38(+0.87%)
Jun 03, 2016	43.05	43.37	42.99	43.37	2,118	+0.83(+1.96%)
Jun 02, 2016	42.19	42.54	41.93	42.54	1,184	-0.24(-0.57%)
Jun 01, 2016	42.44	42.79	42.36	42.78	8,608	+0.05(+0.13%)
May 31, 2016	42.98	43.00	42.57	42.73	5,759	+0.06(+0.15%)
May 27, 2016	42.84	42.67	42.67	42.67	1,230	-0.40(-0.93%)
May 26, 2016	43.23	43.28	42.73	43.07	10,582	+0.04(+0.10%)
May 25, 2016	42.86	43.02	42.85	43.02	3,700	+0.50(+1.18%)
May 24, 2016	42.36	42.62	42.36	42.52	4,267	-0.02(-0.05%)
May 23, 2016	42.37	42.64	42.32	42.54	3,287	-0.16(-0.37%)
May 20, 2016	42.94	42.97	42.70	42.70	804	+0.13(+0.31%)
May 19, 2016	42.56	42.58	42.53	42.57	3,385	-0.24(-0.56%)
May 18, 2016	43.06	43.59	42.76	42.81	6,597	-0.33(-0.77%)
May 17, 2016	43.54	43.56	43.14	43.14	3,155	-0.17(-0.39%)
May 16, 2016	42.91	43.31	42.91	43.31	1,207	+0.54(+1.25%)
May 13, 2016	42.90	42.90	42.78	42.78	8,323	-0.55(-1.28%)
May 12, 2016	43.39	43.53	43.03	43.33	13,853	+0.08(+0.19%)
May 11, 2016	43.54	43.67	43.24	43.25	2,902	+0.25(+0.57%)
May 10, 2016	43.08	43.36	43.00	43.00	3,620	+0.20(+0.47%)
May 09, 2016	43.02	43.02	42.71	42.80	1,309	+0.08(+0.18%)
May 06, 2016	42.76	42.79	42.67	42.72	1,215	-0.21(-0.50%)
May 05, 2016	43.00	43.06	42.84	42.94	5,149	-0.04(-0.09%)
May 04, 2016	43.16	43.16	42.91	42.97	1,632	-1.06(-2.41%)
May 03, 2016	44.11	44.11	43.57	44.04	5,173	-0.55(-1.24%)

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.