Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.46	48.46	48.46	0	+0.08(+0.17%)
Dec 28, 2017	48.52	48.56	48.37	48.38	382,662	+0.05(+0.10%)
Dec 27, 2017	48.39	48.45	48.33	48.33	5,465	+0.07(+0.15%)
Dec 26, 2017	48.16	48.34	48.16	48.26	4,262	+0.11(+0.22%)
Dec 22, 2017	48.22	48.22	48.08	48.15	25,082	-0.05(-0.10%)
Dec 21, 2017	48.09	48.27	48.09	48.20	7,516	+0.22(+0.47%)
Dec 20, 2017	48.12	48.13	47.96	47.97	7,061	-0.08(-0.17%)
Dec 19, 2017	48.12	48.12	47.97	48.06	1,257,239	-0.08(-0.16%)
Dec 18, 2017	48.06	48.28	48.06	48.14	168,633	+0.61(+1.29%)
Dec 15, 2017	47.62	47.62	47.48	47.52	3,987	-0.07(-0.16%)
Dec 14, 2017	47.76	47.81	47.60	47.60	58,232	-0.17(-0.35%)
Dec 13, 2017	47.78	47.89	47.59	47.76	64,974	+0.19(+0.40%)
Dec 12, 2017	47.58	47.74	47.57	47.57	14,825	-0.09(-0.19%)
Dec 11, 2017	47.66	47.72	47.64	47.66	6,767	+0.06(+0.12%)
Dec 08, 2017	47.55	47.62	47.48	47.61	18,906	+0.31(+0.65%)
Dec 07, 2017	47.26	47.47	47.26	47.30	16,688	+0.06(+0.12%)
Dec 06, 2017	47.22	47.33	47.20	47.24	4,924	-0.15(-0.31%)
Dec 05, 2017	47.52	47.58	47.37	47.39	20,824	+0.01(+0.02%)
Dec 04, 2017	47.71	47.76	47.38	47.38	39,737	-0.25(-0.53%)
Dec 01, 2017	47.68	47.74	47.60	47.64	85,439	-0.05(-0.11%)
Nov 30, 2017	47.80	47.87	47.67	47.69	27,534	+0.08(+0.17%)
Nov 29, 2017	47.81	47.81	47.57	47.61	1,380,346	-0.17(-0.36%)
Nov 28, 2017	47.69	47.81	47.64	47.78	26,854	+0.16(+0.33%)
Nov 27, 2017	47.81	47.88	47.58	47.62	33,928	-0.25(-0.52%)
Nov 24, 2017	47.86	47.90	47.85	47.87	3,425	+0.33(+0.69%)
Nov 22, 2017	47.60	47.61	47.41	47.54	55,739	+0.17(+0.35%)
Nov 21, 2017	47.30	47.43	47.30	47.38	9,079	+0.34(+0.72%)
Nov 20, 2017	47.07	47.15	47.02	47.04	13,090	+0.11(+0.23%)
Nov 17, 2017	46.93	47.02	46.93	46.93	13,201	-0.16(-0.33%)
Nov 16, 2017	46.99	47.11	46.99	47.09	9,885	+0.38(+0.81%)
Nov 15, 2017	46.47	46.71	46.47	46.71	2,303	-0.19(-0.40%)
Nov 14, 2017	46.82	46.94	46.79	46.90	4,469	+0.00(+0.00%)
Nov 13, 2017	46.67	46.96	46.67	46.90	11,322	-0.27(-0.58%)
Nov 10, 2017	47.17	47.19	47.04	47.17	8,878	-0.13(-0.28%)
Nov 09, 2017	47.11	47.30	47.03	47.30	12,837	-0.26(-0.54%)
Nov 08, 2017	47.48	47.60	47.48	47.56	9,118	+0.16(+0.33%)
Nov 07, 2017	47.45	47.47	47.32	47.40	6,972	-0.10(-0.21%)
Nov 06, 2017	47.38	47.52	47.35	47.50	20,747	+0.05(+0.10%)
Nov 03, 2017	47.50	47.50	47.37	47.45	2,370	+0.02(+0.05%)
Nov 02, 2017	47.40	47.43	47.40	47.43	8,526	+0.06(+0.12%)
Nov 01, 2017	47.55	47.57	47.37	47.37	109,373	-0.05(-0.10%)
Oct 31, 2017	47.27	47.42	47.11	47.42	14,658,022	+0.31(+0.65%)
Oct 30, 2017	47.05	47.11	47.01	47.11	2,766	+0.19(+0.40%)
Oct 27, 2017	46.76	46.92	46.75	46.92	2,307	+0.07(+0.16%)
Oct 26, 2017	46.97	47.00	46.85	46.85	5,812	+0.00(+0.00%)
Oct 25, 2017	47.05	47.05	46.78	46.85	2,638	-0.25(-0.53%)
Oct 24, 2017	47.05	47.10	47.05	47.10	3,336	+0.13(+0.28%)
Oct 23, 2017	47.03	47.03	46.96	46.96	3,917	-0.11(-0.23%)
Oct 20, 2017	47.10	47.10	46.96	47.07	4,472	+0.05(+0.11%)
Oct 19, 2017	47.00	47.05	47.00	47.02	1,170	-0.18(-0.38%)
Oct 18, 2017	47.17	47.24	47.17	47.20	5,288	+0.13(+0.28%)
Oct 17, 2017	47.13	47.13	47.05	47.07	8,566	-0.19(-0.40%)
Oct 16, 2017	47.25	47.30	47.24	47.26	1,885	-0.04(-0.09%)
Oct 13, 2017	47.31	47.36	47.22	47.30	27,639	+0.25(+0.53%)
Oct 12, 2017	46.94	47.05	46.94	47.05	848	+0.04(+0.09%)
Oct 11, 2017	46.94	47.04	46.94	47.01	2,291	+0.21(+0.44%)
Oct 10, 2017	46.78	46.81	46.75	46.81	5,952	+0.31(+0.67%)
Oct 09, 2017	46.54	46.54	46.49	46.49	2,371	+0.00(+0.00%)
Oct 06, 2017	46.38	46.49	46.38	46.49	1,915	-0.06(-0.12%)
Oct 05, 2017	46.43	46.55	46.43	46.55	19,984	+0.04(+0.09%)
Oct 03, 2017				46.51	9	+0.14(+0.30%)
Oct 02, 2017	46.35	46.37	46.35	46.37	977	-0.07(-0.14%)
Sep 29, 2017	46.53	46.56	46.42	46.44	418,409	-0.01(-0.02%)
Sep 28, 2017	46.47	46.48	46.44	46.44	1,692	+0.16(+0.34%)
Sep 27, 2017	46.21	46.29	46.21	46.29	374	+0.09(+0.20%)
Sep 26, 2017	46.21	46.23	46.11	46.20	4,575	-0.18(-0.38%)
Sep 25, 2017	46.44	46.44	46.32	46.37	6,178	-0.16(-0.35%)
Sep 22, 2017	46.52	46.61	46.52	46.53	6,227	+0.07(+0.16%)
Sep 21, 2017	46.37	46.50	46.37	46.46	8,831	+0.02(+0.03%)
Sep 20, 2017	46.69	46.69	46.34	46.44	5,059	-0.16(-0.35%)
Sep 19, 2017	46.57	46.61	46.53	46.61	856	+0.25(+0.53%)
Sep 18, 2017	46.45	46.45	46.36	46.36	3,694	+0.01(+0.02%)
Sep 15, 2017	46.37	46.37	46.30	46.35	7,904	+0.10(+0.21%)
Sep 14, 2017	46.18	46.25	46.18	46.25	3,096	+0.07(+0.16%)
Sep 13, 2017	46.36	46.36	46.15	46.18	5,861	-0.20(-0.43%)
Sep 12, 2017	47.17	47.17	46.38	46.38	6,766	-0.01(-0.02%)
Sep 11, 2017	46.27	46.39	46.27	46.39	99,432	+0.39(+0.84%)
Sep 08, 2017	46.02	46.03	46.00	46.00	1,342	+0.07(+0.16%)
Sep 07, 2017	45.98	45.98	45.89	45.92	9,133	+0.21(+0.47%)
Sep 06, 2017	45.59	45.73	45.49	45.71	409,206	+0.22(+0.49%)
Sep 05, 2017	45.53	45.53	45.48	45.48	974	-0.14(-0.30%)
Sep 01, 2017	45.57	45.68	45.57	45.62	5,253	+0.08(+0.17%)
Aug 31, 2017	45.35	45.57	45.35	45.54	3,974	+0.42(+0.92%)
Aug 30, 2017	45.14	45.17	45.06	45.13	6,433	-0.09(-0.21%)
Aug 29, 2017	45.14	45.31	45.14	45.22	1,183	-0.16(-0.35%)
Aug 28, 2017	45.37	45.38	45.37	45.38	828	-0.02(-0.05%)
Aug 25, 2017	45.38	45.40	45.34	45.40	1,904	+0.27(+0.60%)
Aug 24, 2017	45.25	45.25	45.13	45.13	4,334	-0.07(-0.15%)
Aug 23, 2017	45.17	45.20	45.16	45.20	2,124	+0.05(+0.11%)
Aug 22, 2017	45.15	45.15	45.15	45.15	1,176	+0.18(+0.40%)
Aug 21, 2017	45.00	45.00	44.97	44.97	1,856	-0.04(-0.08%)
Aug 18, 2017	44.93	45.07	44.88	45.01	7,259	+0.12(+0.28%)
Aug 17, 2017	45.19	45.21	44.88	44.88	3,579	-0.46(-1.02%)
Aug 16, 2017	45.20	45.35	45.20	45.35	1,977	+0.30(+0.66%)
Aug 15, 2017	45.03	45.06	44.88	45.05	15,312	-0.17(-0.38%)
Aug 14, 2017	45.14	45.22	45.14	45.22	1,157	+0.35(+0.77%)
Aug 11, 2017	44.81	44.92	44.74	44.88	5,226	+0.08(+0.18%)
Aug 10, 2017	45.23	45.23	44.79	44.79	8,564	-0.66(-1.46%)
Aug 09, 2017	45.32	45.48	45.32	45.46	3,872	-0.09(-0.19%)
Aug 08, 2017	45.71	45.71	45.55	45.55	13,557	-0.14(-0.30%)
Aug 07, 2017	45.68	45.73	45.65	45.68	5,089	-0.05(-0.10%)
Aug 04, 2017	45.68	45.74	45.68	45.73	608	+0.05(+0.11%)
Aug 03, 2017	45.78	45.78	45.68	45.68	14,771	-0.04(-0.10%)
Aug 01, 2017				45.73	30	+0.26(+0.56%)
Jul 31, 2017	45.39	45.47	45.34	45.47	17,543	+0.16(+0.36%)
Jul 28, 2017	45.26	45.33	45.26	45.30	83,887	+0.02(+0.05%)
Jul 27, 2017	45.51	45.51	45.28	45.28	4,280	+0.07(+0.15%)
Jul 26, 2017	45.21	45.21	45.21	45.21	467,765	+0.05(+0.11%)
Jul 25, 2017	45.31	45.31	45.16	45.16	872,568	+0.07(+0.16%)
Jul 24, 2017	45.16	45.09	44.98	45.09	39,437	-0.07(-0.15%)
Jul 21, 2017	45.16	45.18	44.99	45.16	215,970	-0.22(-0.49%)
Jul 20, 2017	45.25	45.38	45.25	45.38	5,688	+0.20(+0.44%)
Jul 19, 2017	45.17	45.18	45.17	45.18	1,215	+0.25(+0.56%)
Jul 18, 2017	44.91	44.97	44.91	44.93	1,240	-0.07(-0.17%)
Jul 14, 2017		45.00	45.00	45.00	0	+0.43(+0.96%)
Jul 13, 2017	44.56	44.57	44.56	44.57	867	+0.01(+0.02%)
Jul 12, 2017	44.50	44.63	44.49	44.56	15,441	+0.54(+1.23%)
Jul 11, 2017	43.98	44.02	43.98	44.02	1,354	+0.03(+0.08%)
Jul 10, 2017	43.98	43.98	43.98	43.98	351	-0.02(-0.04%)
Jul 07, 2017	43.88	44.01	43.82	44.00	1,395	+0.08(+0.19%)
Jul 06, 2017	43.93	43.93	43.92	43.92	752	-1.06(-2.35%)
Jul 03, 2017				44.97	8	+0.73(+1.66%)
Jun 30, 2017	44.24	44.24	44.24	44.24	124	+0.06(+0.13%)
Jun 29, 2017	44.29	44.29	44.15	44.18	1,700	-0.37(-0.83%)
Jun 28, 2017	44.38	44.55	44.38	44.55	1,231	+0.31(+0.71%)
Jun 27, 2017	44.24	44.24	44.24	44.24	516	+0.08(+0.19%)
Jun 23, 2017				44.16	23	+0.10(+0.23%)
Jun 22, 2017	44.06	44.06	44.06	44.06	740	+0.07(+0.16%)
Jun 21, 2017	44.00	44.00	43.99	43.99	1,336	-0.28(-0.63%)
Jun 20, 2017	44.27	44.27	44.27	44.27	124	-0.10(-0.23%)
Jun 19, 2017	44.43	44.43	44.37	44.37	2,109	+0.51(+1.15%)
Jun 15, 2017				43.86	134	-0.37(-0.83%)
Jun 14, 2017	44.45	44.46	44.23	44.23	2,805	-0.13(-0.30%)
Jun 13, 2017	44.34	44.36	44.34	44.36	1,444	+0.39(+0.88%)
Jun 12, 2017	44.07	44.07	43.91	43.98	1,252	-0.15(-0.35%)
Jun 09, 2017	44.12	44.13	44.09	44.13	966	-0.10(-0.22%)
Jun 08, 2017	44.25	44.26	44.23	44.23	1,733	-0.21(-0.48%)
Jun 06, 2017				44.44	114	-0.13(-0.29%)
Jun 05, 2017	44.55	44.57	44.55	44.57	5,337	-0.15(-0.33%)
Jun 02, 2017	44.60	44.72	44.60	44.72	1,166	+0.41(+0.92%)
Jun 01, 2017	44.29	44.31	44.29	44.31	1,677	+0.32(+0.72%)
May 31, 2017	43.99	43.99	43.99	43.99	348	+0.05(+0.11%)
May 30, 2017	43.89	43.95	43.89	43.94	2,955	-0.01(-0.02%)
May 26, 2017	43.93	43.95	43.92	43.95	373	-0.13(-0.30%)
May 25, 2017	44.07	44.10	44.07	44.08	2,887	-0.06(-0.13%)
May 24, 2017	43.96	44.14	43.94	44.14	4,330	+0.10(+0.22%)
May 23, 2017	44.04	44.04	44.04	44.04	363	-0.01(-0.02%)
May 22, 2017	44.04	44.05	44.04	44.05	2,342	+0.11(+0.24%)
May 19, 2017	43.94	43.94	43.94	43.94	368	+0.48(+1.10%)
May 18, 2017	43.44	43.49	43.39	43.47	6,667	+0.07(+0.16%)
May 17, 2017	43.71	43.71	43.40	43.40	4,359	-0.49(-1.11%)
May 16, 2017	43.92	43.92	43.89	43.89	627	+0.50(+1.15%)
May 12, 2017				43.39	95	+0.20(+0.47%)
May 11, 2017	43.19	43.19	43.14	43.18	2,251	-0.11(-0.26%)
May 10, 2017	43.29	43.30	43.29	43.30	4,455	+0.09(+0.21%)
May 09, 2017	43.35	43.35	43.21	43.21	3,333	-0.18(-0.41%)
May 08, 2017	43.39	43.39	43.39	43.39	290	-0.20(-0.47%)
May 05, 2017	43.49	43.59	43.49	43.59	544	+0.49(+1.13%)
May 04, 2017	43.10	43.10	43.10	43.10	711	+0.11(+0.27%)
May 02, 2017				42.99	50	+0.17(+0.39%)
May 01, 2017	42.83	42.84	42.77	42.82	2,243	+0.15(+0.36%)
Apr 28, 2017	42.68	42.68	42.67	42.67	1,299	+0.22(+0.51%)
Apr 24, 2017				42.45	25	+0.93(+2.24%)
Apr 21, 2017	41.52	41.52	41.51	41.52	1,406	-0.07(-0.18%)
Apr 20, 2017	41.63	41.63	41.60	41.60	1,350	+0.13(+0.31%)
Apr 19, 2017	41.47	41.47	41.47	41.47	222	+0.14(+0.34%)
Apr 18, 2017	41.33	41.33	41.33	41.33	257	-0.27(-0.65%)
Apr 17, 2017	41.60	41.60	41.60	41.60	1,015	+0.20(+0.47%)
Apr 13, 2017	41.43	41.43	41.39	41.40	2,944	-0.17(-0.41%)
Apr 12, 2017	41.57	41.57	41.57	41.57	1,085	+0.15(+0.35%)
Apr 10, 2017		41.42	41.42	41.42	0	-0.09(-0.22%)
Apr 05, 2017		41.51	41.51	41.51	0	+0.13(+0.31%)
Apr 03, 2017				41.39	4	-0.26(-0.62%)
Mar 31, 2017	41.69	41.69	41.64	41.64	879	-0.10(-0.23%)
Mar 29, 2017				41.74	85	+0.24(+0.57%)
Mar 27, 2017				41.51	55	-0.02(-0.04%)
Mar 24, 2017	41.56	41.56	41.52	41.52	2,105	+0.20(+0.49%)

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.