Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	52.98	52.98	52.73	52.73	979	-0.33(-0.63%)
Nov 30, 2016	52.49	53.11	52.49	53.06	2,342	+1.25(+2.42%)
Nov 29, 2016	51.81	51.81	51.81	51.81	240	+0.24(+0.46%)
Nov 28, 2016	51.84	51.84	51.57	51.57	383	-0.84(-1.60%)
Nov 25, 2016	52.43	52.43	52.41	52.41	438	-0.61(-1.14%)
Nov 22, 2016		53.01	53.01	53.01	0	-0.64(-1.19%)
Nov 21, 2016	53.29	53.65	53.27	53.65	1,070	-0.15(-0.28%)
Nov 18, 2016	53.50	53.80	53.50	53.80	1,732	+1.33(+2.53%)
Nov 17, 2016	52.42	52.47	52.42	52.47	878	+0.63(+1.22%)
Nov 16, 2016	51.71	51.88	51.71	51.84	1,427	+0.81(+1.59%)
Nov 15, 2016	51.03	51.03	51.03	51.03	119	+0.12(+0.23%)
Nov 14, 2016	51.03	51.03	50.91	50.91	867	-0.09(-0.17%)
Nov 11, 2016	50.91	51.20	50.89	51.00	3,258	+0.94(+1.88%)
Nov 10, 2016	49.97	50.53	49.82	50.06	1,600	+0.44(+0.89%)
Nov 09, 2016	49.27	49.70	49.22	49.62	6,815	+1.56(+3.25%)
Nov 08, 2016	48.71	48.81	48.06	48.06	4,412	-0.96(-1.96%)
Nov 07, 2016	49.07	49.07	49.02	49.02	2,071	-0.27(-0.55%)
Nov 04, 2016	49.19	49.56	49.19	49.29	2,250	-0.16(-0.32%)
Nov 03, 2016	49.45	49.45	49.45	49.45	160	-0.15(-0.30%)
Nov 02, 2016	49.60	49.60	49.60	49.60	463	-0.21(-0.42%)
Nov 01, 2016	49.30	49.81	49.30	49.81	3,576	-0.49(-0.97%)
Oct 31, 2016	50.37	50.37	50.22	50.30	1,355	-0.13(-0.26%)
Oct 28, 2016	50.60	50.60	50.43	50.43	383	+0.09(+0.18%)
Oct 27, 2016	50.34	50.34	50.34	50.34	569	+0.69(+1.39%)
Oct 26, 2016	49.32	49.65	49.32	49.65	43,532	-0.36(-0.72%)
Oct 25, 2016	50.01	50.03	49.88	50.01	2,800	-0.30(-0.60%)
Oct 24, 2016	50.20	50.40	50.20	50.31	4,880	-0.07(-0.14%)
Oct 21, 2016	50.15	50.41	50.15	50.38	3,430	+0.40(+0.80%)
Oct 20, 2016	49.97	50.03	49.85	49.98	8,330	+1.08(+2.21%)
Oct 19, 2016	48.94	48.94	48.83	48.90	2,112	-0.71(-1.43%)
Oct 18, 2016	49.35	49.61	49.35	49.61	7,396	-0.53(-1.06%)
Oct 17, 2016	50.13	50.14	50.08	50.14	1,333	-0.08(-0.16%)
Oct 14, 2016	52.43	52.43	49.90	50.22	2,097	-0.96(-1.88%)
Oct 13, 2016	51.20	51.28	51.04	51.18	7,173	+0.13(+0.26%)
Oct 12, 2016	50.97	51.05	50.77	51.05	1,556	-0.17(-0.34%)
Oct 11, 2016	51.03	51.28	51.03	51.22	3,078	+0.53(+1.05%)
Oct 07, 2016	50.20	51.07	50.20	50.69	16	+0.01(+0.01%)
Oct 06, 2016	50.85	50.93	50.65	50.68	25,301	+0.38(+0.76%)
Oct 05, 2016	50.53	50.53	50.20	50.30	7,960	+0.10(+0.20%)
Oct 04, 2016	50.15	50.26	50.15	50.20	805	+0.79(+1.60%)
Oct 03, 2016	49.41	49.41	49.41	49.41	144	-0.26(-0.53%)
Sep 30, 2016	49.80	49.81	49.63	49.67	6,189	-0.15(-0.29%)
Sep 29, 2016	49.62	49.82	49.62	49.82	3,865	+0.40(+0.81%)
Sep 28, 2016	49.71	49.71	49.42	49.42	628	-0.29(-0.58%)
Sep 27, 2016	49.75	49.75	49.65	49.71	1,200	-0.41(-0.82%)
Sep 26, 2016	50.03	50.12	50.03	50.12	1,279	-0.20(-0.40%)
Sep 23, 2016	50.16	50.32	50.16	50.32	1,475	+0.35(+0.70%)
Sep 22, 2016	49.77	49.97	49.77	49.97	2,176	-0.30(-0.60%)
Sep 21, 2016	50.96	51.00	50.12	50.27	4,414	-0.97(-1.89%)
Sep 20, 2016	51.24	51.24	51.24	51.24	174	-0.18(-0.34%)
Sep 19, 2016	51.00	51.42	51.00	51.41	782	-0.69(-1.31%)
Sep 16, 2016	52.27	52.27	52.10	52.10	460	+0.10(+0.19%)
Sep 15, 2016	52.20	52.20	52.00	52.00	2,146	-0.14(-0.27%)
Sep 14, 2016	52.52	52.52	52.13	52.14	1,807	-0.30(-0.57%)
Sep 13, 2016	52.00	52.74	51.93	52.44	7,496	+1.29(+2.52%)
Sep 12, 2016	51.71	51.77	51.15	51.15	5,466	-0.15(-0.29%)
Sep 09, 2016	51.15	51.36	51.15	51.30	1,684	+1.17(+2.33%)
Sep 08, 2016	49.71	50.14	49.71	50.13	583	+0.34(+0.68%)
Sep 07, 2016	49.46	49.79	49.46	49.79	2,042	+0.12(+0.24%)
Sep 06, 2016	50.45	50.45	49.63	49.67	8,716	-1.50(-2.94%)
Sep 02, 2016	50.81	51.17	51.17	51.17	700	-0.22(-0.42%)
Sep 01, 2016	51.56	51.59	51.32	51.39	4,469	-0.46(-0.90%)
Aug 31, 2016	52.17	52.17	51.85	51.85	2,135	-0.13(-0.24%)
Aug 30, 2016	51.65	51.99	51.65	51.98	3,448	+0.91(+1.78%)
Aug 29, 2016	51.23	51.23	51.06	51.07	1,453	+0.47(+0.93%)
Aug 25, 2016	50.58	50.60	50.58	50.60	132	+0.05(+0.10%)
Aug 23, 2016	50.24	50.55	50.20	50.55	20	+0.03(+0.06%)
Aug 22, 2016	50.52	50.52	50.52	50.52	325	-0.07(-0.14%)
Aug 19, 2016	50.61	50.61	50.59	50.59	325	+0.77(+1.55%)
Aug 18, 2016	49.94	49.94	49.82	49.82	307	-0.44(-0.88%)
Aug 17, 2016	50.68	50.68	50.23	50.26	2,572	+0.75(+1.51%)
Aug 16, 2016	49.54	49.58	49.51	49.51	1,474	-0.32(-0.64%)
Aug 15, 2016	49.83	49.83	49.83	49.83	310	-0.40(-0.80%)
Aug 12, 2016	49.29	50.23	49.29	50.23	1,087	+0.91(+1.85%)
Aug 11, 2016	49.35	49.35	49.30	49.32	3,014	-0.12(-0.25%)
Aug 10, 2016	49.17	49.44	49.17	49.44	5,610	-0.56(-1.12%)
Aug 09, 2016	49.78	50.00	49.78	50.00	900	-0.16(-0.32%)
Aug 08, 2016	50.00	50.16	50.00	50.16	500	-0.39(-0.77%)
Aug 05, 2016	50.66	50.66	50.55	50.55	2,424	+0.12(+0.25%)
Aug 04, 2016	50.59	50.60	50.43	50.43	1,814	-0.78(-1.53%)
Aug 03, 2016	51.15	51.21	51.14	51.21	1,002	+0.30(+0.58%)
Aug 02, 2016	50.78	50.99	50.78	50.91	1,295	-0.57(-1.10%)
Aug 01, 2016	51.41	51.48	51.38	51.48	1,386	+0.31(+0.61%)
Jul 29, 2016	51.35	51.35	51.17	51.17	457	-1.21(-2.31%)
Jul 28, 2016	52.39	52.39	52.38	52.38	578	+0.22(+0.41%)
Jul 26, 2016	52.11	52.21	52.11	52.16	77	-0.88(-1.66%)
Jul 25, 2016	52.97	53.05	52.97	53.04	1,089	+0.09(+0.18%)
Jul 22, 2016	52.95	52.95	52.95	52.95	458	+0.49(+0.93%)
Jul 21, 2016	52.53	52.53	52.46	52.46	5,897	-0.27(-0.51%)
Jul 20, 2016	52.90	52.90	52.63	52.73	1,297	+0.15(+0.29%)
Jul 19, 2016	52.52	52.58	52.52	52.58	423	+1.28(+2.50%)
Jul 18, 2016	51.47	51.47	51.30	51.30	9,101	+0.20(+0.39%)
Jul 15, 2016	51.08	52.14	51.08	51.10	44,099	+0.48(+0.95%)
Jul 14, 2016	50.88	50.88	50.62	50.62	477	-0.34(-0.67%)
Jul 13, 2016	50.82	50.96	50.74	50.96	1,500	+0.23(+0.45%)
Jul 12, 2016	50.80	50.86	50.65	50.73	6,364	-1.37(-2.63%)
Jul 11, 2016	52.10	52.10	52.10	52.10	105	+0.43(+0.82%)
Jul 08, 2016	52.15	52.74	51.67	51.67	5,087	-1.07(-2.02%)
Jul 07, 2016	52.87	52.92	52.74	52.74	2,016	+0.37(+0.71%)
Jul 06, 2016	52.80	53.00	52.37	52.37	2,000	-0.89(-1.68%)
Jul 05, 2016	53.11	53.26	53.11	53.26	1,004	+0.47(+0.89%)
Jul 01, 2016	52.79	52.79	52.79	52.79	300	-0.68(-1.27%)
Jun 30, 2016	53.63	53.63	53.47	53.47	2,114	-0.10(-0.18%)
Jun 29, 2016	53.57	53.79	53.44	53.57	2,802	-0.69(-1.27%)
Jun 28, 2016	54.17	54.83	54.17	54.26	1,171	-0.68(-1.24%)
Jun 27, 2016	53.89	55.11	53.89	54.94	8,919	+2.14(+4.05%)
Jun 24, 2016	53.34	53.34	52.80	52.80	1,585	+1.41(+2.74%)
Jun 23, 2016	51.77	51.78	51.38	51.39	5,408	-1.50(-2.83%)
Jun 22, 2016	52.89	52.89	52.79	52.89	1,498	-0.51(-0.96%)
Jun 21, 2016	53.40	53.40	53.40	53.40	337	-0.16(-0.30%)
Jun 20, 2016	53.15	53.56	53.13	53.56	611	-0.68(-1.26%)
Jun 17, 2016	54.35	54.35	54.24	54.24	1,068	-0.64(-1.16%)
Jun 16, 2016	55.19	55.91	54.88	54.88	1,812	+0.95(+1.77%)
Jun 15, 2016	54.39	54.39	53.87	53.93	1,042	-0.97(-1.76%)
Jun 14, 2016	54.79	54.97	54.79	54.89	1,184	+0.14(+0.26%)
Jun 10, 2016	54.20	54.81	54.20	54.75	153	+0.79(+1.46%)
Jun 09, 2016	54.00	54.00	53.96	53.96	1,384	+0.71(+1.33%)
Jun 08, 2016	53.48	53.48	53.25	53.25	1,388	-0.31(-0.58%)
Jun 07, 2016	53.96	53.96	53.56	53.56	4,257	-1.30(-2.37%)
Jun 06, 2016	54.90	55.20	54.80	54.86	2,212	-0.16(-0.30%)
Jun 03, 2016	55.41	55.62	55.03	55.03	12,546	-2.14(-3.75%)
Jun 02, 2016	57.20	57.21	57.11	57.17	11,651	+0.46(+0.80%)

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.