Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2018		45.73	45.73	45.73	56	-2.01(-4.20%)
Feb 26, 2018	46.87	48.00	46.87	47.74	1,976	+0.59(+1.25%)
Feb 22, 2018		47.15	47.15	47.15	51	+0.98(+2.12%)
Feb 21, 2018	46.17	46.17	46.17	46.17	191	+1.56(+3.50%)
Feb 20, 2018	45.86	45.86	44.61	44.61	397	-1.87(-4.02%)
Feb 16, 2018		46.48	46.48	46.48	0	-0.85(-1.80%)
Feb 14, 2018		47.33	47.33	47.33	0	+0.00(+0.00%)
Feb 13, 2018	45.44	47.33	45.44	47.33	4,228	+0.01(+0.01%)
Feb 12, 2018	46.09	47.32	45.07	47.32	1,937	+1.87(+4.12%)
Feb 09, 2018	45.66	45.66	43.40	45.45	3,112	-0.21(-0.46%)
Feb 08, 2018	45.95	45.95	45.66	45.66	595	+1.63(+3.70%)
Feb 07, 2018	45.74	49.12	44.03	44.03	18,689	-0.22(-0.51%)
Feb 06, 2018	44.26	44.26	44.26	44.26	267	-2.72(-5.80%)
Feb 05, 2018	46.98	46.98	46.98	46.98	101	+1.53(+3.37%)
Feb 02, 2018	45.45	45.45	45.45	45.45	220	+0.75(+1.67%)
Jan 31, 2018		44.70	44.70	44.70	25	-0.17(-0.37%)
Jan 30, 2018	44.87	44.26	44.26	44.87	437	+0.61(+1.38%)
Jan 25, 2018		44.26	44.26	44.26	4	-1.58(-3.45%)
Jan 24, 2018	45.84	45.84	45.84	45.84	160	-0.05(-0.10%)
Jan 23, 2018	45.99	45.99	44.60	45.89	1,126	+0.70(+1.54%)
Jan 16, 2018		45.19	45.19	45.19	0	+0.39(+0.86%)
Jan 12, 2018		44.81	44.81	44.81	0	+0.20(+0.44%)
Jan 11, 2018	44.42	44.61	44.42	44.61	374	+0.56(+1.27%)
Jan 10, 2018	43.95	44.05	43.90	44.05	760	+0.35(+0.80%)
Jan 09, 2018	43.87	43.87	42.98	43.70	1,212	+0.69(+1.60%)
Dec 27, 2017		43.01	43.01	43.01	10	+1.20(+2.88%)
Dec 22, 2017		41.81	41.81	41.81	10	-0.91(-2.12%)
Dec 21, 2017	42.71	42.71	42.71	42.71	125	-0.10(-0.24%)
Dec 19, 2017		42.82	42.82	42.82	0	-0.18(-0.41%)
Dec 18, 2017	43.09	43.18	43.00	43.00	1,960	-0.08(-0.20%)
Dec 12, 2017		43.08	43.08	43.08	0	+0.18(+0.42%)
Dec 11, 2017	42.83	42.90	42.83	42.90	649	-0.40(-0.92%)
Dec 07, 2017		43.30	43.30	43.30	40	+0.40(+0.93%)
Dec 06, 2017	42.90	42.90	42.90	42.90	302	+0.15(+0.35%)
Dec 05, 2017	42.75	42.75	42.75	42.75	2,568	-0.07(-0.16%)
Dec 01, 2017		42.82	42.82	42.82	11	-0.42(-0.96%)
Nov 28, 2017		43.24	43.24	43.24	0	+0.98(+2.32%)
Nov 27, 2017	41.85	41.85	41.85	42.25	480	-0.47(-1.10%)
Nov 21, 2017		42.73	42.73	42.73	0	+0.39(+0.92%)
Nov 20, 2017	42.33	42.33	42.33	42.33	383	-0.27(-0.63%)
Nov 16, 2017		42.60	42.60	42.60	25	-0.38(-0.87%)
Nov 13, 2017		42.98	42.98	42.98	0	+0.70(+1.66%)
Nov 09, 2017		42.28	42.28	42.28	2	-1.09(-2.52%)
Nov 06, 2017		43.37	43.37	43.37	2	+0.20(+0.47%)
Nov 01, 2017		43.17	43.17	43.17	2	-0.13(-0.30%)
Oct 31, 2017	42.71	45.00	41.64	43.30	2,352	-0.07(-0.16%)
Oct 30, 2017	42.60	43.95	41.32	43.37	727	-0.08(-0.18%)
Oct 18, 2017		43.45	43.45	43.45	2	+0.56(+1.30%)
Oct 16, 2017		42.89	42.89	42.89	0	+1.22(+2.93%)
Oct 13, 2017	42.88	42.88	41.67	41.67	300	+0.44(+1.06%)
Oct 11, 2017		41.23	41.23	41.23	127	-1.84(-4.27%)
Oct 10, 2017	43.07	43.07	43.07	43.07	130	+0.51(+1.20%)
Oct 09, 2017	42.56	42.56	42.56	42.56	200	-0.32(-0.74%)
Oct 04, 2017				42.88	50	-0.12(-0.28%)
Sep 27, 2017		43.00	43.00	43.00	0	-0.20(-0.46%)
Sep 26, 2017	43.50	43.50	43.20	43.20	800	-0.05(-0.12%)
Sep 22, 2017		43.25	43.25	43.25	0	-1.57(-3.50%)
Sep 20, 2017		44.82	44.82	44.82	0	-0.50(-1.10%)
Sep 19, 2017	43.56	45.32	43.12	45.32	1,826	+1.12(+2.53%)
Sep 15, 2017		44.20	44.20	44.20	0	-0.82(-1.82%)
Sep 14, 2017	44.79	44.80	44.79	45.02	780	+1.39(+3.19%)
Sep 13, 2017	43.96	43.96	43.63	43.63	1,749	-0.07(-0.16%)
Sep 12, 2017	44.05	44.05	43.67	43.70	2,830	-0.30(-0.68%)
Sep 11, 2017	44.01	44.03	44.00	44.00	900	+0.07(+0.16%)
Sep 08, 2017	45.51	45.51	43.82	43.93	3,247	+0.03(+0.07%)
Sep 07, 2017	44.18	44.21	43.43	43.90	6,448	+0.70(+1.62%)
Sep 06, 2017	44.19	44.20	43.20	43.20	3,772	+0.01(+0.03%)
Sep 05, 2017	43.50	46.90	43.00	43.19	1,159	-0.31(-0.72%)
Sep 01, 2017	43.25	43.50	43.25	43.50	528	+0.15(+0.35%)
Aug 31, 2017	43.30	43.35	43.10	43.35	1,100	+0.00(+0.00%)
Aug 30, 2017	43.31	43.35	43.31	43.35	300	+0.05(+0.12%)
Aug 29, 2017	43.20	43.40	43.20	43.30	2,600	+0.17(+0.40%)
Aug 28, 2017	43.25	43.34	43.05	43.13	6,200	+0.13(+0.29%)
Aug 25, 2017	42.78	43.45	42.70	43.00	3,921	+0.40(+0.94%)
Aug 22, 2017		42.60	42.60	42.60	0	-0.46(-1.07%)
Aug 21, 2017	42.90	44.18	42.85	43.06	3,002	+0.47(+1.10%)
Aug 17, 2017				42.59	50	+0.04(+0.09%)
Aug 15, 2017		42.55	42.55	42.55	0	+0.45(+1.07%)
Aug 14, 2017	41.90	42.58	41.20	42.10	907	-0.40(-0.94%)
Aug 11, 2017	42.70	42.70	42.50	42.50	2,721	+0.20(+0.47%)
Aug 10, 2017	42.10	42.30	42.09	42.30	2,402	+0.05(+0.12%)
Aug 09, 2017	42.25	42.25	42.25	42.25	1,000	+0.05(+0.12%)
Aug 08, 2017	42.70	43.30	42.20	42.20	2,803	-0.11(-0.27%)
Aug 07, 2017	42.60	42.63	42.31	42.31	1,427	-0.39(-0.90%)
Aug 04, 2017	43.00	43.00	42.70	42.70	1,004	+0.54(+1.29%)
Aug 03, 2017	43.43	43.43	41.94	42.16	3,600	+0.01(+0.01%)
Aug 02, 2017	42.45	42.56	42.06	42.15	2,602	+0.05(+0.12%)
Aug 01, 2017	42.10	42.10	42.10	42.10	1,724	-0.02(-0.05%)
Jul 31, 2017	42.50	42.51	42.12	42.12	1,450	-0.32(-0.75%)
Jul 28, 2017	43.43	43.43	41.94	42.44	2,650	+0.33(+0.78%)
Jul 27, 2017	42.20	42.85	42.11	42.11	1,780	-0.09(-0.22%)
Jul 26, 2017	42.26	42.26	42.20	42.20	310	-0.10(-0.23%)
Jul 25, 2017	41.84	42.30	41.53	42.30	2,502	+0.27(+0.64%)
Jul 24, 2017	42.00	42.07	41.97	42.03	1,308	-0.06(-0.15%)
Jul 21, 2017	42.09	42.09	42.09	42.09	201	-0.40(-0.94%)
Jul 20, 2017	42.46	42.49	42.46	42.49	500	+0.00(+0.00%)
Jul 19, 2017	42.20	42.49	42.20	42.49	930	-0.11(-0.25%)
Jul 18, 2017	42.70	42.86	42.55	42.60	1,200	+0.57(+1.36%)
Jul 13, 2017				42.03	1	+0.52(+1.24%)
Jul 12, 2017	41.86	41.86	41.52	41.52	1,148	-0.31(-0.75%)
Jul 11, 2017	41.83	41.83	41.83	41.83	220	-0.73(-1.71%)
Jul 10, 2017	42.56	42.56	42.56	42.56	499	+0.40(+0.94%)
Jul 06, 2017				42.16	5	+0.42(+1.01%)
Jul 03, 2017	41.74	41.74	41.74	41.74	10	+0.00(+0.00%)
Jun 28, 2017				41.74	1	+1.02(+2.50%)
Jun 27, 2017	41.54	41.54	38.95	40.72	3,170	-0.85(-2.05%)
Jun 26, 2017	41.57	41.57	41.57	41.57	165	+0.12(+0.29%)
Jun 23, 2017	41.45	41.45	41.45	41.45	116	+0.02(+0.04%)
Jun 22, 2017	41.43	41.44	41.43	41.44	562	-0.26(-0.63%)
Jun 21, 2017	41.30	41.70	41.30	41.70	1,138	+0.36(+0.87%)
Jun 20, 2017	41.34	41.34	41.34	41.34	200	-0.29(-0.70%)
Jun 19, 2017	41.49	41.63	41.49	41.63	765	-0.12(-0.28%)
Jun 14, 2017				41.75	1	+0.09(+0.23%)
Jun 12, 2017				41.65	2	+0.09(+0.23%)
Jun 09, 2017	41.56	41.56	41.56	41.56	616	-0.18(-0.44%)
Jun 08, 2017	41.74	41.74	41.74	41.74	102	+0.14(+0.34%)
Jun 07, 2017	41.59	41.60	41.59	41.60	700	+0.13(+0.31%)
Jun 05, 2017		41.47	41.47	41.47	0	+0.12(+0.29%)
May 26, 2017		41.35	41.35	41.35	0	+0.42(+1.03%)
May 23, 2017				40.93	29	-0.87(-2.08%)
May 22, 2017	41.80	41.80	41.80	41.80	100	+0.65(+1.58%)
May 19, 2017	41.18	41.18	41.13	41.15	1,104	+0.40(+0.98%)
May 18, 2017	40.24	40.80	40.00	40.75	2,900	-0.14(-0.34%)
May 16, 2017		40.89	40.89	40.89	0	+0.23(+0.57%)
May 15, 2017	40.90	41.15	40.66	40.66	6,884	-0.34(-0.83%)
May 11, 2017				41.00	116	-0.09(-0.21%)
May 09, 2017		41.09	41.09	41.09	0	+0.11(+0.26%)
May 08, 2017	41.05	41.08	40.91	40.98	2,700	-0.03(-0.07%)
May 05, 2017	41.12	41.20	40.99	41.01	2,452	-0.12(-0.29%)
May 04, 2017	41.10	41.18	41.10	41.13	3,204	-0.07(-0.17%)
May 03, 2017	41.20	41.25	41.08	41.20	4,599	+0.31(+0.76%)
May 01, 2017				40.89	1	+0.15(+0.37%)
Apr 28, 2017	40.74	40.74	40.74	40.74	175	-0.50(-1.21%)
Apr 27, 2017	41.02	41.25	41.02	41.24	3,008	-0.20(-0.48%)
Apr 26, 2017	41.44	41.44	41.44	41.44	101	+0.20(+0.49%)
Apr 25, 2017	41.50	41.50	41.19	41.24	5,602	-0.16(-0.39%)
Apr 24, 2017	41.80	41.80	38.72	41.40	953	-0.74(-1.76%)
Apr 21, 2017	42.14	42.14	42.14	42.14	406	+0.81(+1.96%)
Apr 19, 2017				41.33	103	+0.45(+1.09%)
Apr 18, 2017	40.99	41.09	40.88	40.88	1,770	-0.34(-0.84%)
Apr 17, 2017	40.96	41.32	40.96	41.23	11,598	+0.21(+0.51%)
Apr 13, 2017	40.65	41.09	40.65	41.02	7,353	+0.18(+0.44%)
Apr 12, 2017	40.82	40.94	40.82	40.84	14,576	-0.04(-0.10%)
Apr 11, 2017	40.83	40.95	40.83	40.88	4,000	+0.06(+0.15%)
Apr 10, 2017	40.61	41.50	40.57	40.82	30,819	-0.25(-0.61%)
Apr 05, 2017				41.07	11	+0.23(+0.56%)
Apr 03, 2017				40.84	1	-0.08(-0.20%)
Mar 31, 2017	40.80	40.94	40.80	40.92	4,427	+0.12(+0.29%)
Mar 30, 2017	40.84	40.84	40.80	40.80	1,602	-0.04(-0.10%)
Mar 29, 2017	40.93	40.93	40.84	40.84	3,294	-0.04(-0.10%)
Mar 28, 2017	40.00	41.15	39.16	40.88	23,037	-0.02(-0.05%)
Mar 27, 2017	40.58	40.92	40.58	40.90	1,462	-0.06(-0.15%)
Mar 24, 2017	40.86	40.96	40.86	40.96	1,884	+0.33(+0.81%)
Mar 23, 2017	40.85	40.98	40.63	40.63	3,464	-0.18(-0.44%)
Mar 22, 2017	40.67	41.03	40.67	40.81	5,670	+0.11(+0.27%)
Mar 21, 2017	40.80	41.01	40.68	40.70	3,852	-0.01(-0.02%)
Mar 20, 2017	40.71	40.71	40.71	40.71	239	-0.24(-0.59%)
Mar 17, 2017	40.89	40.95	40.89	40.95	1,100	-0.02(-0.05%)
Mar 16, 2017	40.84	41.11	40.84	40.97	1,751	-0.03(-0.07%)
Mar 15, 2017	40.67	41.08	40.67	41.00	7,003	+0.33(+0.81%)
Mar 14, 2017	40.50	40.71	40.50	40.67	4,102	-0.04(-0.10%)
Mar 13, 2017	40.58	41.07	40.45	40.71	13,205	+0.04(+0.10%)
Mar 10, 2017	40.60	41.00	39.96	40.67	19,309	+0.52(+1.30%)
Mar 09, 2017	40.25	40.80	40.06	40.15	3,403	-0.45(-1.11%)
Mar 08, 2017	40.60	40.71	40.44	40.60	2,600	-0.14(-0.34%)
Mar 07, 2017	40.42	41.41	40.40	40.74	22,472	+0.12(+0.30%)
Mar 03, 2017				40.62	6	-0.01(-0.03%)

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.