Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.12	48.12	48.12	48.12	243	-0.91(-1.86%)
May 29, 2018		49.03	49.03	49.03	185	+0.53(+1.09%)
May 25, 2018		48.50	48.50	48.50	0	+0.16(+0.33%)
May 23, 2018		48.34	48.34	48.34	114	+0.09(+0.19%)
May 22, 2018	48.25	48.25	48.25	48.25	570	+0.18(+0.37%)
May 21, 2018	48.27	48.27	48.07	48.07	1,255	-0.94(-1.92%)
May 18, 2018	49.01	49.01	49.01	49.01	564	-0.03(-0.06%)
May 16, 2018		49.04	49.04	49.04	160	-0.57(-1.16%)
May 15, 2018	49.12	49.73	49.12	49.61	2,214	+0.98(+2.00%)
May 14, 2018	48.64	48.64	48.64	48.64	1,527	-0.04(-0.08%)
May 11, 2018	48.45	48.68	48.43	48.68	2,120	-1.08(-2.17%)
May 09, 2018		49.76	49.76	49.76	86	+0.55(+1.12%)
May 07, 2018		49.21	49.21	49.21	117	+0.56(+1.14%)
May 04, 2018	48.85	48.85	48.65	48.65	914	-0.44(-0.89%)
May 03, 2018	49.09	49.09	49.09	49.09	273	+0.09(+0.17%)
May 02, 2018	49.44	49.44	49.00	49.00	1,394	-0.38(-0.77%)
May 01, 2018	49.50	49.50	49.38	49.38	551	+0.50(+1.01%)
Apr 30, 2018	48.68	48.92	48.61	48.88	2,681	+0.34(+0.71%)
Apr 26, 2018		48.54	48.54	48.54	41	+0.22(+0.46%)
Apr 25, 2018	48.48	48.48	48.29	48.32	2,679	+0.46(+0.97%)
Apr 24, 2018	47.78	47.86	47.78	47.86	808	+0.01(+0.02%)
Apr 23, 2018	47.63	47.89	47.61	47.85	3,948	+2.00(+4.36%)
Apr 17, 2018		45.85	45.85	45.85	10	+0.10(+0.23%)
Apr 16, 2018	45.40	45.80	45.40	45.75	909	-0.12(-0.26%)
Apr 13, 2018	45.75	45.87	45.66	45.87	2,942	-0.06(-0.13%)
Apr 10, 2018		45.93	45.93	45.93	0	-0.77(-1.65%)
Apr 09, 2018	46.59	46.70	46.56	46.70	714	-0.33(-0.70%)
Apr 06, 2018	46.83	47.03	46.83	47.03	1,141	+0.04(+0.09%)
Apr 05, 2018	46.99	46.99	46.99	46.99	124	+0.17(+0.36%)
Apr 04, 2018	46.82	46.82	46.82	46.82	207	-0.11(-0.24%)
Apr 03, 2018	46.94	47.12	46.90	46.93	793	-0.25(-0.52%)
Mar 28, 2018		47.18	47.18	47.18	157	+0.22(+0.47%)
Mar 27, 2018	46.81	46.96	46.77	46.96	1,100	+0.30(+0.63%)
Mar 22, 2018		46.66	46.66	46.66	40	+0.86(+1.89%)
Mar 21, 2018	46.00	46.00	45.80	45.80	329	-1.31(-2.78%)
Mar 20, 2018	47.00	47.11	46.88	47.11	1,954	+0.50(+1.08%)
Mar 19, 2018	46.70	46.83	46.61	46.61	1,954	-0.12(-0.26%)
Mar 16, 2018	46.44	46.73	46.44	46.73	719	+1.19(+2.61%)
Mar 15, 2018	45.54	45.54	45.54	45.54	254	+1.22(+2.75%)
Mar 14, 2018	43.37	44.32	43.37	44.32	741	-0.66(-1.47%)
Mar 13, 2018	44.60	44.98	44.57	44.98	4,172	-0.23(-0.51%)
Mar 09, 2018		45.21	45.21	45.21	147	-0.35(-0.77%)
Mar 07, 2018		45.56	45.56	45.56	52	-0.68(-1.47%)
Mar 05, 2018		46.24	46.24	46.24	28	+0.09(+0.19%)
Mar 02, 2018	46.15	46.15	46.15	46.15	2,000	+0.00(+0.00%)
Mar 01, 2018	46.25	46.40	46.15	46.15	2,352	+0.00(+0.00%)
Feb 28, 2018	45.70	46.15	45.70	46.15	1,282	+0.60(+1.32%)
Feb 27, 2018	45.37	45.55	45.37	45.55	301	+0.50(+1.11%)
Feb 26, 2018	45.05	45.05	45.00	45.05	539	-0.06(-0.13%)
Feb 22, 2018		45.11	45.11	45.11	82	-0.56(-1.23%)
Feb 21, 2018	44.84	45.67	44.84	45.67	1,360	+0.98(+2.19%)
Feb 20, 2018	44.70	44.70	44.69	44.69	309	+0.09(+0.20%)
Feb 16, 2018		44.60	44.60	44.60	0	+0.55(+1.25%)
Feb 15, 2018		44.49	44.05	44.05	809	-0.28(-0.62%)
Feb 14, 2018	45.55	45.55	44.27	44.33	1,405	-0.74(-1.65%)
Feb 13, 2018	45.06	45.07	45.00	45.07	733	-0.04(-0.09%)
Feb 12, 2018	45.38	45.38	45.10	45.11	3,133	-0.84(-1.83%)
Feb 09, 2018	45.50	45.95	45.50	45.95	2,499	-0.09(-0.20%)
Feb 08, 2018	45.56	46.04	45.56	46.04	2,551	+0.79(+1.75%)
Feb 07, 2018	45.25	45.25	45.25	45.25	481	+0.47(+1.05%)
Feb 06, 2018	45.00	45.00	44.63	44.78	4,507	+0.28(+0.63%)
Feb 05, 2018	44.32	44.60	44.07	44.50	2,099	+0.15(+0.34%)
Feb 02, 2018	43.87	44.35	43.87	44.35	3,917	+1.30(+3.02%)
Feb 01, 2018	43.32	43.36	43.03	43.05	9,009	+0.00(+0.00%)
Jan 31, 2018	42.51	43.05	42.51	43.05	409	+0.37(+0.88%)
Jan 30, 2018	42.46	42.68	42.38	42.68	2,107	+0.30(+0.70%)
Jan 29, 2018	42.63	42.63	42.38	42.38	1,709	+0.12(+0.28%)
Jan 26, 2018	42.49	42.50	42.20	42.26	3,910	-0.87(-2.02%)
Jan 25, 2018	42.66	43.13	42.50	43.13	6,210	+0.44(+1.02%)
Jan 24, 2018	43.00	43.00	42.56	42.70	10,215	-0.76(-1.74%)
Jan 23, 2018	43.55	43.81	43.45	43.45	8,056	+0.15(+0.35%)
Jan 22, 2018	43.29	43.50	43.16	43.30	32,055	-0.20(-0.46%)
Jan 19, 2018	43.45	43.50	43.35	43.50	5,658	-0.04(-0.09%)
Jan 18, 2018	43.50	43.61	43.46	43.54	3,681	+0.02(+0.05%)
Jan 17, 2018	43.89	43.89	43.21	43.52	5,387	-0.38(-0.87%)
Jan 16, 2018	43.91	44.17	43.89	43.90	6,094	-0.58(-1.30%)
Jan 12, 2018		44.48	44.48	44.48	0	-0.32(-0.71%)
Jan 11, 2018	44.94	44.94	44.68	44.80	7,250	-0.53(-1.17%)
Jan 10, 2018		45.42		45.33	3,138	-0.25(-0.55%)
Jan 09, 2018	45.65	45.66	45.52	45.58	2,651	+0.26(+0.57%)
Jan 08, 2018	45.15	45.40	45.15	45.32	8,732	+0.40(+0.88%)
Jan 05, 2018	45.20	45.20	44.92	44.92	16,336	-0.14(-0.30%)
Jan 04, 2018	45.00	45.30	44.81	45.06	4,066	-0.20(-0.44%)
Jan 03, 2018	45.23	45.45	45.22	45.26	18,715	+0.04(+0.09%)
Jan 02, 2018	45.20	45.52	45.04	45.22	72,832	-0.50(-1.09%)
Dec 29, 2017		45.72	45.72	45.72	0	-0.13(-0.28%)
Dec 28, 2017	46.09	46.09	45.85	45.85	3,973	-0.34(-0.73%)
Dec 27, 2017	46.48	46.48	46.13	46.19	3,640	-0.48(-1.04%)
Dec 26, 2017	46.75	46.76	46.67	46.67	2,556	-0.09(-0.18%)
Dec 22, 2017	46.80	46.91	46.76	46.76	3,025	-0.18(-0.38%)
Dec 21, 2017	47.15	47.21	46.92	46.93	7,001	-0.51(-1.07%)
Dec 20, 2017	47.44	47.50	47.44	47.44	763	+0.02(+0.04%)
Dec 19, 2017	47.50	47.63	47.42	47.42	2,980	-0.03(-0.06%)
Dec 18, 2017	47.71	47.71	47.13	47.45	9,390	-0.27(-0.57%)
Dec 15, 2017	47.36	47.78	47.36	47.72	5,772	+0.42(+0.89%)
Dec 14, 2017	47.63	47.65	47.27	47.30	10,080	-0.68(-1.42%)
Dec 13, 2017	48.53	48.53	47.96	47.98	8,084	-0.82(-1.68%)
Dec 12, 2017	48.54	49.03	48.54	48.80	6,706	-0.48(-0.97%)
Dec 11, 2017	49.30	49.30	49.05	49.28	5,109	-0.39(-0.79%)
Dec 08, 2017	49.45	49.68	49.45	49.67	5,574	+0.14(+0.28%)
Dec 07, 2017	49.50	49.61	49.29	49.53	20,147	+0.68(+1.40%)
Dec 06, 2017	48.23	48.85	48.23	48.85	1,875	+0.62(+1.28%)
Dec 05, 2017	48.13	48.38	48.13	48.23	25,004	-0.28(-0.58%)
Dec 04, 2017	48.50	48.53	48.44	48.51	8,975	+0.16(+0.33%)
Dec 01, 2017	48.79	48.79	48.00	48.35	64,640	-0.52(-1.05%)
Nov 30, 2017	48.60	48.92	48.50	48.87	2,059	+0.23(+0.48%)
Nov 29, 2017	48.81	48.95	48.62	48.63	2,690	+0.22(+0.45%)
Nov 28, 2017	48.35	48.35	48.25	48.41	7,601	+0.07(+0.14%)
Nov 27, 2017	48.14	48.37	48.13	48.34	4,440	+0.12(+0.24%)
Nov 24, 2017	48.00	48.22	48.00	48.22	1,334	-0.33(-0.67%)
Nov 22, 2017	48.54	48.56	48.54	48.55	1,663	-0.11(-0.23%)
Nov 21, 2017	48.88	48.88	48.54	48.66	7,846	-0.39(-0.80%)
Nov 20, 2017	49.04	49.11	48.95	49.05	6,014	+0.17(+0.34%)
Nov 17, 2017	48.75	49.10	48.75	48.88	2,722	+0.31(+0.65%)
Nov 16, 2017	48.53	48.60	48.49	48.57	1,682	-0.01(-0.02%)
Nov 15, 2017	48.58	48.67	48.56	48.58	1,372	+0.53(+1.10%)
Nov 14, 2017	48.23	48.23	48.05	48.05	2,899	-0.10(-0.21%)
Nov 13, 2017	48.49	48.49	47.75	48.15	3,216	+0.47(+0.99%)
Nov 10, 2017	47.62	47.79	47.40	47.68	2,280	+0.05(+0.10%)
Nov 09, 2017	47.55	47.65	47.55	47.63	1,812	+0.19(+0.40%)
Nov 08, 2017	48.59	48.59	47.44	47.44	5,884	-0.46(-0.96%)
Nov 07, 2017	47.49	48.03	47.49	47.90	5,247	+0.51(+1.07%)
Nov 06, 2017	48.77	48.77	47.39	47.39	1,881	-0.47(-0.98%)
Nov 03, 2017	46.96	48.07	46.96	47.86	8,583	+0.90(+1.92%)
Nov 02, 2017	48.10	48.10	46.82	46.96	6,890	-0.53(-1.12%)
Nov 01, 2017	48.00	48.00	47.38	47.49	4,179	-0.37(-0.77%)
Oct 31, 2017	47.67	48.00	47.67	47.86	1,936	+0.44(+0.92%)
Oct 30, 2017	48.79	48.79	47.42	47.42	9,453	-0.26(-0.54%)
Oct 27, 2017	48.13	48.13	47.65	47.68	13,119	-0.22(-0.46%)
Oct 26, 2017	47.64	47.90	47.34	47.90	6,420	+0.54(+1.14%)
Oct 25, 2017	47.00	47.45	47.00	47.36	10,331	+1.00(+2.16%)
Oct 24, 2017	46.10	46.49	46.10	46.36	18,737	+0.28(+0.60%)
Oct 23, 2017	46.95	46.95	46.00	46.08	48,426	+0.27(+0.60%)
Oct 20, 2017	45.90	45.90	45.81	45.81	2,040	+0.25(+0.55%)
Oct 17, 2017		45.56	45.56	45.56	0	-0.21(-0.45%)
Oct 12, 2017		45.76	45.76	45.76	207	-0.65(-1.39%)
Oct 11, 2017	46.41	46.41	46.28	46.41	1,020	+0.12(+0.26%)
Oct 10, 2017	46.27	46.29	46.27	46.29	322	-0.21(-0.45%)
Oct 09, 2017	46.53	46.53	46.48	46.50	639	+0.02(+0.03%)
Oct 06, 2017	46.51	46.85	46.48	46.48	1,349	+0.33(+0.73%)
Oct 05, 2017	45.92	46.15	45.92	46.15	3,135	+0.58(+1.27%)
Oct 04, 2017	45.60	45.60	45.57	45.57	1,310	-0.13(-0.28%)
Oct 03, 2017	45.85	45.85	45.70	45.70	433	-0.03(-0.08%)
Oct 02, 2017	45.89	45.89	45.61	45.73	1,968	-0.12(-0.25%)
Sep 29, 2017	45.85	45.85	45.85	45.85	304	+0.73(+1.62%)
Sep 26, 2017		45.12	45.12	45.12	0	+0.86(+1.94%)
Sep 25, 2017	45.12	45.12	44.26	44.26	1,030	-0.38(-0.85%)
Sep 21, 2017				44.64	50	+0.74(+1.69%)
Sep 19, 2017				43.90	80	-0.35(-0.78%)
Sep 18, 2017	44.24	44.24	44.24	44.24	215	+0.28(+0.63%)
Sep 15, 2017	43.97	43.97	43.97	43.97	405	-0.03(-0.07%)
Sep 14, 2017	44.22	44.22	44.00	44.00	750	+0.16(+0.36%)
Sep 13, 2017	43.64	43.84	43.64	43.84	730	+0.14(+0.32%)
Sep 11, 2017		43.70	43.70	43.70	0	+0.52(+1.20%)
Sep 08, 2017	43.18	43.18	43.18	43.18	300	-1.03(-2.33%)
Sep 06, 2017				44.21	21	+0.27(+0.61%)
Sep 05, 2017	43.87	43.94	43.87	43.94	677	-0.18(-0.40%)
Sep 01, 2017	44.50	44.50	44.09	44.12	1,525	-0.38(-0.86%)
Aug 31, 2017	44.50	44.51	44.50	44.50	1,283	-0.52(-1.15%)
Aug 30, 2017	45.07	45.07	45.02	45.02	1,067	+0.64(+1.43%)
Aug 29, 2017	44.20	44.38	44.20	44.38	2,683	+0.20(+0.44%)
Aug 28, 2017	44.45	44.45	44.14	44.18	1,301	-0.65(-1.44%)
Aug 25, 2017	44.51	44.83	44.51	44.83	18,618	-0.29(-0.64%)
Aug 24, 2017	44.91	45.12	44.91	45.12	7,905	+0.18(+0.40%)
Aug 22, 2017				44.94	40	+0.33(+0.73%)
Aug 18, 2017				44.61	15	-0.46(-1.01%)
Aug 17, 2017	44.75	45.07	44.71	45.07	1,092	+0.06(+0.13%)
Aug 16, 2017	45.20	45.32	45.01	45.01	625	-0.47(-1.03%)
Aug 14, 2017				45.48	2	+0.23(+0.51%)
Aug 11, 2017	45.25	45.25	45.25	45.25	115	+0.02(+0.04%)
Aug 10, 2017	45.22	45.31	45.18	45.23	512	+0.36(+0.80%)
Aug 04, 2017				44.87	323	+0.37(+0.83%)
Aug 03, 2017	44.50	44.50	44.50	44.50	1,300	+0.24(+0.54%)
Aug 02, 2017	44.35	44.35	44.18	44.26	1,096	+0.21(+0.47%)
Jul 31, 2017				44.05	46	-0.42(-0.94%)
Jul 27, 2017				44.47	98	+0.36(+0.82%)
Jul 26, 2017	44.88	44.95	44.11	44.11	1,655	-0.57(-1.28%)
Jul 25, 2017	44.67	44.68	44.67	44.68	349	-0.23(-0.51%)
Jul 21, 2017				44.91	100	+0.21(+0.47%)
Jul 20, 2017	44.80	44.80	44.80	44.70	1,574	+0.14(+0.31%)
Jul 19, 2017	44.79	44.82	44.51	44.56	4,140	-0.35(-0.77%)
Jul 18, 2017	44.91	45.00	44.82	44.91	4,274	-1.53(-3.30%)
Jul 17, 2017	45.87	46.44	45.87	46.44	795	+0.40(+0.87%)
Jul 14, 2017	47.21	47.22	46.04	46.04	6,101	-1.20(-2.54%)
Jul 13, 2017	47.24	47.27	47.24	47.24	2,794	-0.63(-1.32%)
Jul 12, 2017	47.87	47.87	47.87	47.87	200	-1.11(-2.27%)
Jul 07, 2017				48.98	93	-0.02(-0.04%)
Jul 06, 2017	49.08	49.08	49.00	49.00	380	+0.07(+0.14%)
Jul 05, 2017	48.03	49.30	48.03	48.93	8,934	+0.73(+1.51%)
Jul 03, 2017	48.21	48.28	48.20	48.20	3,978	+0.40(+0.84%)
Jun 30, 2017	47.80	47.80	47.80	47.80	110	-0.15(-0.31%)
Jun 29, 2017	48.00	48.00	47.95	47.95	515	-0.53(-1.09%)
Jun 28, 2017	48.48	48.48	48.48	48.48	100	-0.58(-1.18%)
Jun 27, 2017	49.05	49.05	49.00	49.05	4,785	-0.04(-0.07%)
Jun 26, 2017	49.13	49.13	49.09	49.09	208	-0.12(-0.24%)
Jun 23, 2017	49.22	49.22	49.21	49.21	354	-0.40(-0.81%)
Jun 22, 2017	49.61	49.61	49.61	49.61	391	+0.01(+0.02%)
Jun 21, 2017	49.60	49.60	49.60	49.60	122	+0.71(+1.45%)
Jun 19, 2017		48.89	48.89	48.89	0	+0.29(+0.60%)
Jun 16, 2017	48.99	48.99	48.60	48.60	400	-0.75(-1.52%)
Jun 15, 2017	49.23	49.35	49.20	49.35	1,617	+0.30(+0.62%)
Jun 14, 2017	49.65	49.65	48.66	49.05	3,014	-0.80(-1.60%)
Jun 13, 2017	49.85	49.85	49.85	49.85	625	-0.15(-0.30%)
Jun 09, 2017				50.00	238	+0.27(+0.54%)
Jun 07, 2017				49.73	50	-0.47(-0.94%)
Jun 06, 2017	50.20	50.20	50.20	50.20	173	-0.24(-0.48%)
Jun 05, 2017	50.90	50.90	50.36	50.44	6,448	-0.81(-1.58%)
Jun 02, 2017	51.42	51.46	51.25	51.25	2,416	-0.49(-0.95%)

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.