Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2017	51.74	51.74	51.74	51.74	1,695	+0.60(+1.18%)
May 26, 2017				51.14	22	+0.12(+0.24%)
May 25, 2017	50.69	51.02	50.69	51.02	1,700	+0.34(+0.67%)
May 23, 2017		50.68	50.68	50.68	0	-0.02(-0.03%)
May 22, 2017	50.86	50.86	50.65	50.69	2,606	-0.46(-0.90%)
May 19, 2017	51.05	51.15	51.05	51.15	250	-0.23(-0.45%)
May 18, 2017	51.28	51.38	51.28	51.38	600	+0.00(+0.00%)
May 17, 2017	51.40	51.40	51.36	51.38	3,128	-0.09(-0.17%)
May 16, 2017	51.47	51.47	51.47	51.47	529	-0.12(-0.23%)
May 15, 2017	51.50	51.61	51.50	51.59	900	-0.23(-0.45%)
May 12, 2017	51.89	51.89	51.82	51.82	1,410	-0.48(-0.92%)
May 11, 2017	52.30	52.30	52.30	52.30	300	+0.07(+0.14%)
May 10, 2017	52.21	52.23	52.21	52.23	370	-0.37(-0.71%)
May 09, 2017	52.48	52.60	52.33	52.60	1,937	+0.56(+1.07%)
May 08, 2017	51.79	52.04	51.79	52.04	2,010	+0.45(+0.88%)
May 05, 2017	51.92	51.92	51.59	51.59	971	-0.24(-0.46%)
May 04, 2017	51.90	52.01	51.83	51.83	6,660	+0.36(+0.70%)
May 03, 2017	50.98	51.47	50.98	51.47	2,400	+1.26(+2.51%)
May 02, 2017	50.21	50.21	50.21	50.21	1,091	+0.03(+0.06%)
May 01, 2017	50.18	50.18	50.18	50.18	419	-0.94(-1.84%)
Apr 28, 2017	51.04	51.12	51.04	51.12	593	+0.01(+0.02%)
Apr 27, 2017	51.13	51.13	51.11	51.11	562	+0.32(+0.63%)
Apr 26, 2017	50.88	51.05	50.76	50.79	3,773	+0.74(+1.48%)
Apr 25, 2017	50.05	50.05	50.05	50.05	263	+0.30(+0.60%)
Apr 24, 2017	49.75	49.75	49.75	49.75	199	-0.35(-0.70%)
Apr 21, 2017	50.10	50.10	50.10	50.10	485	-0.08(-0.16%)
Apr 20, 2017	50.25	50.25	50.11	50.18	1,874	-0.35(-0.69%)
Apr 19, 2017	50.48	50.53	50.48	50.53	380	+0.45(+0.90%)
Apr 18, 2017	50.08	50.08	50.08	50.08	574	+0.77(+1.56%)
Apr 17, 2017	49.29	49.31	49.29	49.31	1,200	-0.25(-0.51%)
Apr 13, 2017	49.56	49.56	49.56	49.56	1,885	-0.82(-1.63%)
Apr 12, 2017	50.80	50.89	50.38	50.38	1,541	-0.30(-0.59%)
Apr 11, 2017	50.60	50.68	50.51	50.68	1,963	+0.13(+0.26%)
Apr 10, 2017	50.55	50.55	50.55	50.55	539	+0.15(+0.30%)
Apr 07, 2017	50.40	50.40	50.40	50.40	550	+0.30(+0.60%)
Apr 06, 2017	50.06	50.10	49.98	50.10	1,918	+0.44(+0.88%)
Apr 05, 2017	49.57	49.66	49.57	49.66	1,800	-0.09(-0.17%)
Apr 04, 2017	49.78	49.78	49.75	49.75	413	+0.48(+0.98%)
Apr 03, 2017	49.05	49.33	49.05	49.27	7,321	+0.27(+0.55%)
Mar 31, 2017	49.00	49.00	49.00	49.00	104	+0.30(+0.62%)
Mar 29, 2017				48.70	30	-0.05(-0.10%)
Mar 28, 2017	48.87	48.92	48.75	48.75	635	-0.33(-0.67%)
Mar 27, 2017	49.04	49.23	49.04	49.08	1,282	+0.04(+0.08%)
Mar 24, 2017	48.94	49.05	48.94	49.04	1,089	+0.24(+0.49%)
Mar 23, 2017	48.88	48.88	48.79	48.80	1,907	+0.31(+0.63%)
Mar 22, 2017	48.60	48.60	48.49	48.49	544	+0.40(+0.84%)
Mar 21, 2017	47.92	48.09	47.92	48.09	233	+0.40(+0.85%)
Mar 20, 2017	47.82	47.82	47.63	47.69	3,009	-0.37(-0.78%)
Mar 17, 2017	48.14	48.22	48.06	48.06	1,253	-0.35(-0.72%)
Mar 16, 2017	48.24	48.41	48.23	48.41	1,100	+0.21(+0.44%)
Mar 15, 2017	49.64	49.64	48.08	48.20	3,978	-1.56(-3.14%)
Mar 13, 2017		49.76	49.76	49.76	0	-0.33(-0.65%)
Mar 10, 2017	50.30	50.30	50.09	50.09	848	-0.59(-1.16%)
Mar 09, 2017	50.75	50.75	50.60	50.67	641	+0.34(+0.69%)
Mar 08, 2017	50.21	50.33	50.21	50.33	1,931	+0.78(+1.57%)
Mar 07, 2017	50.00	50.00	49.45	49.55	4,031	-0.36(-0.72%)
Mar 06, 2017	49.91	49.91	49.91	49.91	544	+0.27(+0.55%)
Mar 03, 2017	49.87	50.00	49.64	49.64	1,150	-0.25(-0.51%)
Mar 02, 2017	49.76	50.01	49.76	49.89	3,517	+1.35(+2.78%)
Mar 01, 2017	49.02	49.02	48.52	48.54	684	-0.13(-0.28%)
Feb 28, 2017	48.67	48.67	48.67	48.67	321	+0.08(+0.17%)
Feb 27, 2017	48.59	48.59	48.59	48.59	2,203	-0.05(-0.10%)
Feb 24, 2017	48.49	48.64	48.49	48.64	608	+0.54(+1.12%)
Feb 23, 2017	47.92	48.10	47.79	48.10	2,181	-0.09(-0.18%)
Feb 22, 2017	48.51	48.54	48.17	48.19	1,893	+0.14(+0.28%)
Feb 21, 2017	48.96	48.96	48.05	48.05	2,050	-0.66(-1.36%)
Feb 17, 2017		48.71	48.71	48.71	0	+0.36(+0.75%)
Feb 16, 2017	48.18	48.35	48.15	48.35	1,128	+0.24(+0.50%)
Feb 15, 2017	48.80	48.80	48.11	48.11	1,964	-0.84(-1.73%)
Feb 14, 2017	48.62	49.06	48.62	48.95	1,725	-0.05(-0.11%)
Feb 13, 2017	49.01	49.01	49.01	49.01	318	+0.36(+0.74%)
Feb 10, 2017	48.90	48.90	48.60	48.65	2,125	-0.60(-1.22%)
Feb 09, 2017	48.93	49.25	48.79	49.25	1,191	+0.11(+0.22%)
Feb 08, 2017	49.14	49.14	49.14	49.14	115	+0.01(+0.02%)
Feb 07, 2017	49.22	49.48	49.12	49.13	2,932	+0.33(+0.67%)
Feb 06, 2017	48.92	49.22	48.80	48.80	2,461	+0.33(+0.67%)
Feb 03, 2017	48.61	48.68	48.46	48.48	8,797	-0.34(-0.70%)
Feb 02, 2017	49.30	49.30	48.40	48.82	3,578	-1.35(-2.69%)
Feb 01, 2017	50.13	50.29	50.13	50.17	6,591	+0.16(+0.32%)
Jan 31, 2017	50.01	50.01	50.00	50.01	440	-0.35(-0.70%)
Jan 30, 2017	50.37	50.37	50.36	50.36	1,400	-0.07(-0.14%)
Jan 27, 2017	50.26	50.43	50.26	50.43	3,940	-0.04(-0.08%)
Jan 26, 2017	50.44	50.66	50.31	50.47	2,812	+0.19(+0.37%)
Jan 25, 2017	50.61	50.61	50.28	50.28	4,805	+0.35(+0.71%)
Jan 24, 2017	50.00	50.00	49.78	49.93	1,180	-0.14(-0.28%)
Jan 23, 2017	50.17	50.35	50.00	50.07	1,105	-0.57(-1.13%)
Jan 20, 2017	50.56	50.64	50.46	50.64	1,391	+0.22(+0.44%)
Jan 19, 2017	50.47	50.52	50.42	50.42	1,352	+0.14(+0.28%)
Jan 18, 2017	50.28	50.28	50.28	50.28	205	-0.24(-0.48%)
Jan 17, 2017	50.52	50.52	50.52	50.52	1,094	-0.65(-1.27%)
Jan 13, 2017		51.17	51.17	51.17	0	+0.10(+0.20%)
Jan 12, 2017	51.21	51.21	51.07	51.07	1,073	-0.70(-1.35%)
Jan 11, 2017	52.88	52.88	51.65	51.77	2,206	-1.31(-2.47%)
Jan 10, 2017	53.00	53.08	52.73	53.08	26,652	-0.09(-0.17%)
Jan 09, 2017	53.45	53.45	53.17	53.17	2,450	-0.66(-1.23%)
Jan 06, 2017	53.83	53.83	53.83	53.83	207	+0.35(+0.65%)
Jan 05, 2017	53.78	53.78	53.22	53.48	16,063	-0.84(-1.55%)
Jan 04, 2017	54.55	54.55	54.32	54.32	2,666	-0.77(-1.40%)
Jan 03, 2017	55.40	55.40	55.09	55.09	834	-0.15(-0.27%)
Dec 30, 2016		55.24	55.24	55.24	0	+0.02(+0.03%)
Dec 29, 2016	55.54	55.64	55.22	55.22	3,631	-0.63(-1.13%)
Dec 28, 2016	56.00	56.11	55.85	55.85	3,147	+0.04(+0.07%)
Dec 27, 2016	55.86	55.86	55.77	55.81	881	-0.28(-0.49%)
Dec 23, 2016		56.09	56.09	56.09	0	+0.59(+1.06%)
Dec 22, 2016	55.33	55.50	55.33	55.50	8,108	+0.55(+1.00%)
Dec 21, 2016	54.95	54.95	54.95	54.95	231	+0.12(+0.22%)
Dec 20, 2016	55.00	55.25	54.83	54.83	3,470	-0.04(-0.08%)
Dec 19, 2016	54.75	54.93	54.64	54.87	4,774	+0.76(+1.40%)
Dec 16, 2016	54.20	54.50	54.03	54.11	8,299	+0.78(+1.46%)
Dec 15, 2016	53.55	53.55	53.33	53.33	2,215	+0.70(+1.33%)
Dec 14, 2016	51.33	52.63	51.33	52.63	2,007	+1.29(+2.51%)
Dec 13, 2016	51.17	51.34	51.13	51.34	1,501	-0.08(-0.16%)
Dec 12, 2016	51.27	51.45	51.27	51.42	937	-0.65(-1.25%)
Dec 09, 2016	51.88	52.07	51.85	52.07	2,600	-0.09(-0.17%)
Dec 08, 2016	52.16	52.16	52.16	52.16	207	+0.44(+0.85%)
Dec 07, 2016	52.00	52.00	51.72	51.72	890	-0.19(-0.37%)
Dec 06, 2016	52.02	52.02	51.91	51.91	1,894	-0.29(-0.56%)
Dec 05, 2016	52.20	52.20	50.94	52.20	467	+0.14(+0.27%)
Dec 02, 2016	52.06	52.06	52.06	52.06	104	-0.67(-1.27%)

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.