Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.87	51.90	51.62	51.66	42,052	-0.10(-0.20%)
Jan 30, 2018	51.88	51.88	51.68	51.76	17,444	-0.41(-0.79%)
Jan 29, 2018	52.23	52.25	52.10	52.18	17,342	-0.45(-0.86%)
Jan 26, 2018	52.43	52.63	52.43	52.63	25,422	+0.51(+0.99%)
Jan 25, 2018	52.46	52.52	52.09	52.12	32,715	-0.24(-0.47%)
Jan 24, 2018	52.52	52.53	52.17	52.36	15,557	+0.16(+0.31%)
Jan 23, 2018	52.07	52.20	52.00	52.20	129,599	+0.25(+0.48%)
Jan 22, 2018	51.83	52.02	51.75	51.95	81,081	+0.25(+0.48%)
Jan 19, 2018	51.77	51.77	51.55	51.71	21,663	+0.20(+0.38%)
Jan 18, 2018	51.41	51.55	51.34	51.51	8,249	-0.10(-0.20%)
Jan 17, 2018	51.47	51.79	51.36	51.61	171,093	+0.24(+0.46%)
Jan 16, 2018	51.48	51.55	51.35	51.37	3,457	+0.04(+0.08%)
Jan 12, 2018		51.33	51.33	51.33	0	+0.48(+0.94%)
Jan 11, 2018	50.62	50.85	50.62	50.85	6,105	+0.35(+0.70%)
Jan 10, 2018	50.61	50.62	50.50	50.50	5,644	-0.16(-0.31%)
Jan 09, 2018	50.55	50.66	50.52	50.66	7,125	+0.11(+0.21%)
Jan 08, 2018	50.55	50.57	50.52	50.55	11,404	-0.07(-0.13%)
Jan 05, 2018	50.47	50.63	50.43	50.62	133,409	+0.24(+0.49%)
Jan 04, 2018	50.27	50.37	50.09	50.37	107,785	+0.60(+1.20%)
Jan 03, 2018	49.66	49.88	49.66	49.77	169,138	+0.24(+0.48%)
Jan 02, 2018	49.40	49.53	49.40	49.53	336,093	+0.25(+0.51%)
Dec 29, 2017		49.29	49.29	49.29	0	+0.08(+0.17%)
Dec 28, 2017	49.34	49.39	49.19	49.20	376,274	+0.05(+0.10%)
Dec 27, 2017	49.21	49.28	49.15	49.15	5,374	+0.08(+0.15%)
Dec 26, 2017	48.98	49.16	48.98	49.07	4,191	+0.11(+0.22%)
Dec 22, 2017	49.04	49.04	48.90	48.97	24,663	-0.05(-0.10%)
Dec 21, 2017	48.91	49.09	48.91	49.02	7,391	+0.23(+0.47%)
Dec 20, 2017	48.94	48.95	48.77	48.79	6,943	-0.08(-0.17%)
Dec 19, 2017	48.94	48.94	48.79	48.87	1,236,250	-0.08(-0.16%)
Dec 18, 2017	48.88	49.10	48.88	48.95	165,819	+0.62(+1.28%)
Dec 15, 2017	48.43	48.43	48.29	48.33	3,921	-0.08(-0.16%)
Dec 14, 2017	48.57	48.62	48.41	48.41	57,260	-0.17(-0.35%)
Dec 13, 2017	48.59	48.70	48.40	48.57	63,890	+0.19(+0.40%)
Dec 12, 2017	48.39	48.55	48.38	48.38	14,577	-0.09(-0.19%)
Dec 11, 2017	48.47	48.53	48.45	48.47	6,654	+0.06(+0.12%)
Dec 08, 2017	48.36	48.43	48.29	48.42	18,590	+0.31(+0.65%)
Dec 07, 2017	48.06	48.27	48.06	48.10	16,410	+0.06(+0.12%)
Dec 06, 2017	48.02	48.13	48.00	48.05	4,842	-0.15(-0.31%)
Dec 05, 2017	48.33	48.39	48.17	48.20	20,477	+0.01(+0.02%)
Dec 04, 2017	48.52	48.57	48.19	48.19	39,073	-0.26(-0.53%)
Dec 01, 2017	48.49	48.55	48.41	48.44	84,013	-0.05(-0.11%)
Nov 30, 2017	48.61	48.69	48.48	48.50	27,074	+0.08(+0.17%)
Nov 29, 2017	48.63	48.63	48.38	48.42	1,357,305	-0.18(-0.36%)
Nov 28, 2017	48.50	48.63	48.45	48.59	26,406	+0.16(+0.33%)
Nov 27, 2017	48.62	48.69	48.39	48.43	33,362	-0.25(-0.52%)
Nov 24, 2017	48.68	48.72	48.66	48.68	3,368	+0.34(+0.69%)
Nov 22, 2017	48.41	48.42	48.21	48.35	54,809	+0.17(+0.35%)
Nov 21, 2017	48.10	48.23	48.10	48.18	8,928	+0.34(+0.72%)
Nov 20, 2017	47.87	47.95	47.82	47.84	12,872	+0.11(+0.23%)
Nov 17, 2017	47.73	47.82	47.73	47.73	12,980	-0.16(-0.33%)
Nov 16, 2017	47.79	47.91	47.79	47.89	9,720	+0.39(+0.81%)
Nov 15, 2017	47.26	47.50	47.26	47.50	2,265	-0.19(-0.40%)
Nov 14, 2017	47.62	47.74	47.58	47.69	4,394	+0.00(+0.00%)
Nov 13, 2017	47.47	47.75	47.47	47.69	11,133	-0.28(-0.58%)
Nov 10, 2017	47.97	48.00	47.84	47.97	8,730	-0.13(-0.28%)
Nov 09, 2017	47.91	48.10	47.83	48.10	12,623	-0.26(-0.54%)
Nov 08, 2017	48.29	48.41	48.29	48.37	8,966	+0.16(+0.33%)
Nov 07, 2017	48.25	48.27	48.12	48.21	6,856	-0.10(-0.21%)
Nov 06, 2017	48.19	48.33	48.16	48.31	20,400	+0.05(+0.10%)
Nov 03, 2017	48.31	48.31	48.17	48.26	2,330	+0.03(+0.05%)
Nov 02, 2017	48.21	48.23	48.21	48.23	8,383	+0.06(+0.12%)
Nov 01, 2017	48.36	48.37	48.17	48.17	107,548	-0.05(-0.10%)
Oct 31, 2017	48.07	48.22	47.91	48.22	14,413,350	+0.31(+0.65%)
Oct 30, 2017	47.84	47.91	47.81	47.91	2,720	+0.19(+0.40%)
Oct 27, 2017	47.55	47.72	47.54	47.72	2,268	+0.08(+0.16%)
Oct 26, 2017	47.77	47.79	47.64	47.64	5,715	+0.00(+0.00%)
Oct 25, 2017	47.85	47.85	47.58	47.64	2,594	-0.25(-0.53%)
Oct 24, 2017	47.84	47.90	47.84	47.90	3,280	+0.14(+0.28%)
Oct 23, 2017	47.83	47.83	47.76	47.76	3,852	-0.11(-0.23%)
Oct 20, 2017	47.90	47.90	47.75	47.87	4,398	+0.05(+0.11%)
Oct 19, 2017	47.79	47.85	47.79	47.82	1,151	-0.18(-0.38%)
Oct 18, 2017	47.97	48.04	47.97	48.00	5,199	+0.13(+0.28%)
Oct 17, 2017	47.93	47.93	47.84	47.87	8,423	-0.19(-0.40%)
Oct 16, 2017	48.05	48.10	48.05	48.06	1,854	-0.04(-0.09%)
Oct 13, 2017	48.11	48.17	48.02	48.10	27,178	+0.25(+0.53%)
Oct 12, 2017	47.74	47.85	47.74	47.85	834	+0.04(+0.09%)
Oct 11, 2017	47.74	47.84	47.74	47.81	2,253	+0.21(+0.44%)
Oct 10, 2017	47.58	47.60	47.54	47.60	5,852	+0.32(+0.67%)
Oct 09, 2017	47.33	47.33	47.28	47.28	2,331	+0.00(+0.00%)
Oct 06, 2017	47.16	47.28	47.16	47.28	1,883	-0.06(-0.12%)
Oct 05, 2017	47.22	47.34	47.22	47.34	19,651	+0.04(+0.09%)
Oct 03, 2017				47.30	9	+0.14(+0.30%)
Oct 02, 2017	47.14	47.16	47.14	47.16	961	-0.07(-0.14%)
Sep 29, 2017	47.32	47.35	47.21	47.22	411,425	-0.01(-0.02%)
Sep 28, 2017	47.26	47.27	47.22	47.23	1,664	+0.16(+0.34%)
Sep 27, 2017	47.00	47.07	47.00	47.07	368	+0.09(+0.20%)
Sep 26, 2017	47.00	47.02	46.89	46.98	4,499	-0.18(-0.38%)
Sep 25, 2017	47.22	47.22	47.11	47.16	6,075	-0.17(-0.35%)
Sep 22, 2017	47.31	47.40	47.31	47.32	6,123	+0.08(+0.16%)
Sep 21, 2017	47.16	47.29	47.16	47.25	8,684	+0.02(+0.03%)
Sep 20, 2017	47.48	47.48	47.13	47.23	4,974	-0.17(-0.35%)
Sep 19, 2017	47.36	47.40	47.32	47.40	842	+0.25(+0.53%)
Sep 18, 2017	47.24	47.24	47.15	47.15	3,633	+0.01(+0.02%)
Sep 15, 2017	47.16	47.16	47.08	47.14	7,772	+0.10(+0.21%)
Sep 14, 2017	46.96	47.04	46.96	47.04	3,044	+0.08(+0.16%)
Sep 13, 2017	47.15	47.15	46.94	46.96	5,763	-0.20(-0.43%)
Sep 12, 2017	47.97	47.97	47.16	47.16	6,653	-0.01(-0.02%)
Sep 11, 2017	47.06	47.17	47.06	47.17	97,772	+0.39(+0.84%)
Sep 08, 2017	46.80	46.81	46.78	46.78	1,320	+0.08(+0.16%)
Sep 07, 2017	46.76	46.76	46.67	46.70	8,980	+0.22(+0.47%)
Sep 06, 2017	46.37	46.51	46.26	46.49	402,376	+0.23(+0.49%)
Sep 05, 2017	46.30	46.30	46.26	46.26	958	-0.14(-0.30%)
Sep 01, 2017	46.34	46.46	46.34	46.40	5,165	+0.08(+0.17%)
Aug 31, 2017	46.12	46.34	46.12	46.32	3,908	+0.42(+0.92%)
Aug 30, 2017	45.91	45.94	45.82	45.89	6,326	-0.10(-0.21%)
Aug 29, 2017	45.91	46.08	45.91	45.99	1,164	-0.16(-0.35%)
Aug 28, 2017	46.14	46.15	46.14	46.15	815	-0.03(-0.05%)
Aug 25, 2017	46.15	46.17	46.11	46.17	1,873	+0.28(+0.60%)
Aug 24, 2017	46.02	46.02	45.90	45.90	4,262	-0.07(-0.15%)
Aug 23, 2017	45.94	45.97	45.93	45.97	2,088	+0.05(+0.11%)
Aug 22, 2017	45.92	45.92	45.91	45.92	1,157	+0.18(+0.40%)
Aug 21, 2017	45.77	45.77	45.73	45.73	1,825	-0.04(-0.08%)
Aug 18, 2017	45.69	45.83	45.64	45.77	7,138	+0.13(+0.28%)
Aug 17, 2017	45.96	45.97	45.65	45.65	3,519	-0.47(-1.02%)
Aug 16, 2017	45.96	46.12	45.96	46.12	1,944	+0.30(+0.66%)
Aug 15, 2017	45.80	45.82	45.64	45.81	15,056	-0.18(-0.38%)
Aug 14, 2017	45.91	45.99	45.91	45.99	1,137	+0.35(+0.77%)
Aug 11, 2017	45.57	45.68	45.50	45.64	5,139	+0.08(+0.18%)
Aug 10, 2017	46.00	46.00	45.55	45.55	8,421	-0.67(-1.46%)
Aug 09, 2017	46.09	46.25	46.09	46.23	3,808	-0.09(-0.19%)
Aug 08, 2017	46.49	46.49	46.32	46.32	13,331	-0.14(-0.30%)
Aug 07, 2017	46.45	46.51	46.43	46.46	5,004	-0.05(-0.10%)
Aug 04, 2017	46.45	46.52	46.45	46.51	598	+0.05(+0.11%)
Aug 03, 2017	46.56	46.56	46.46	46.46	14,525	-0.05(-0.10%)
Aug 01, 2017				46.50	29	+0.26(+0.56%)
Jul 31, 2017	46.16	46.24	46.11	46.24	17,250	+0.17(+0.36%)
Jul 28, 2017	46.03	46.09	46.03	46.07	82,487	+0.03(+0.05%)
Jul 27, 2017	46.28	46.28	46.05	46.05	4,208	+0.07(+0.15%)
Jul 26, 2017	45.98	45.98	45.98	45.98	459,957	+0.05(+0.11%)
Jul 25, 2017	46.08	46.08	45.93	45.93	858,003	+0.07(+0.16%)
Jul 24, 2017	45.92	45.86	45.75	45.86	38,779	-0.07(-0.15%)
Jul 21, 2017	45.92	45.95	45.76	45.92	212,365	-0.22(-0.49%)
Jul 20, 2017	46.02	46.15	46.02	46.15	5,593	+0.20(+0.44%)
Jul 19, 2017	45.94	45.94	45.94	45.94	1,195	+0.26(+0.56%)
Jul 18, 2017	45.67	45.73	45.67	45.69	1,220	-0.08(-0.16%)
Jul 14, 2017		45.76	45.76	45.76	0	+0.44(+0.96%)
Jul 13, 2017	45.32	45.33	45.32	45.33	853	+0.01(+0.02%)
Jul 12, 2017	45.26	45.39	45.24	45.32	15,184	+0.55(+1.23%)
Jul 11, 2017	44.73	44.77	44.73	44.77	1,332	+0.03(+0.08%)
Jul 10, 2017	44.73	44.73	44.73	44.73	345	-0.02(-0.04%)
Jul 07, 2017	44.62	44.76	44.56	44.75	1,372	+0.08(+0.19%)
Jul 06, 2017	44.67	44.67	44.66	44.66	739	-1.07(-2.35%)
Jul 03, 2017				45.74	8	+0.75(+1.66%)
Jun 30, 2017	44.99	44.99	44.99	44.99	122	+0.06(+0.13%)
Jun 29, 2017	45.04	45.04	44.90	44.93	1,671	-0.38(-0.83%)
Jun 28, 2017	45.13	45.31	45.13	45.31	1,210	+0.32(+0.71%)
Jun 27, 2017	44.99	44.99	44.99	44.99	507	+0.08(+0.19%)
Jun 23, 2017				44.91	22	+0.10(+0.23%)
Jun 22, 2017	44.81	44.81	44.81	44.81	728	+0.07(+0.16%)
Jun 21, 2017	44.75	44.75	44.73	44.73	1,314	-0.28(-0.63%)
Jun 20, 2017	45.02	45.02	45.02	45.02	122	-0.10(-0.23%)
Jun 19, 2017	45.19	45.19	45.12	45.12	2,074	+0.51(+1.15%)
Jun 15, 2017				44.61	132	-0.37(-0.83%)
Jun 14, 2017	45.20	45.21	44.98	44.98	2,758	-0.14(-0.30%)
Jun 13, 2017	45.09	45.12	45.09	45.12	1,420	+0.39(+0.88%)
Jun 12, 2017	44.81	44.81	44.65	44.72	1,231	-0.16(-0.35%)
Jun 09, 2017	44.87	44.88	44.84	44.88	950	-0.10(-0.22%)
Jun 08, 2017	45.00	45.01	44.98	44.98	1,704	-0.22(-0.48%)
Jun 06, 2017				45.19	112	-0.13(-0.29%)
Jun 05, 2017	45.30	45.33	45.30	45.33	5,248	-0.15(-0.33%)
Jun 02, 2017	45.36	45.48	45.36	45.48	1,147	+0.41(+0.92%)
Jun 01, 2017	45.04	45.06	45.04	45.06	1,649	+0.32(+0.72%)
May 31, 2017	44.74	44.74	44.74	44.74	342	+0.05(+0.11%)
May 30, 2017	44.64	44.70	44.64	44.69	2,906	-0.01(-0.02%)
May 26, 2017	44.68	44.70	44.66	44.70	366	-0.13(-0.30%)
May 25, 2017	44.81	44.85	44.81	44.83	2,839	-0.06(-0.13%)
May 24, 2017	44.70	44.89	44.69	44.89	4,258	+0.10(+0.22%)
May 23, 2017	44.79	44.79	44.79	44.79	357	-0.01(-0.02%)
May 22, 2017	44.79	44.80	44.79	44.80	2,303	+0.11(+0.24%)
May 19, 2017	44.69	44.69	44.69	44.69	361	+0.48(+1.10%)
May 18, 2017	44.17	44.22	44.13	44.20	6,556	+0.07(+0.16%)
May 17, 2017	44.45	44.45	44.13	44.13	4,286	-0.50(-1.11%)
May 16, 2017	44.66	44.66	44.63	44.63	616	+0.51(+1.15%)
May 12, 2017				44.12	94	+0.21(+0.47%)
May 11, 2017	43.93	43.93	43.88	43.92	2,214	-0.12(-0.26%)
May 10, 2017	44.03	44.03	44.03	44.03	4,381	+0.09(+0.21%)
May 09, 2017	44.08	44.08	43.94	43.94	3,278	-0.18(-0.41%)
May 08, 2017	44.12	44.12	44.12	44.12	285	-0.21(-0.47%)
May 05, 2017	44.23	44.33	44.23	44.33	535	+0.50(+1.13%)
May 04, 2017	43.83	43.83	43.83	43.83	699	+0.12(+0.27%)
May 02, 2017				43.72	49	+0.17(+0.39%)
May 01, 2017	43.55	43.57	43.49	43.55	2,205	+0.15(+0.36%)
Apr 28, 2017	43.40	43.40	43.39	43.39	1,277	+0.22(+0.51%)
Apr 24, 2017				43.17	25	+0.94(+2.24%)
Apr 21, 2017	42.23	42.23	42.22	42.23	1,382	-0.07(-0.18%)
Apr 20, 2017	42.33	42.33	42.30	42.30	1,328	+0.13(+0.31%)
Apr 19, 2017	42.17	42.17	42.17	42.17	218	+0.14(+0.34%)
Apr 18, 2017	42.03	42.03	42.03	42.03	253	-0.27(-0.65%)
Apr 17, 2017	42.30	42.30	42.30	42.30	999	+0.20(+0.47%)
Apr 13, 2017	42.14	42.14	42.09	42.10	2,895	-0.17(-0.41%)
Apr 12, 2017	42.28	42.28	42.28	42.28	1,067	+0.15(+0.35%)
Apr 10, 2017		42.13	42.13	42.13	0	-0.09(-0.22%)
Apr 05, 2017		42.22	42.22	42.22	0	+0.13(+0.31%)
Apr 03, 2017				42.09	4	-0.26(-0.62%)
Mar 31, 2017	42.39	42.39	42.35	42.35	865	-0.10(-0.23%)
Mar 29, 2017				42.45	84	+0.24(+0.57%)
Mar 27, 2017				42.21	54	-0.02(-0.04%)
Mar 24, 2017	42.27	42.27	42.22	42.23	2,070	+0.21(+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.