Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.28	52.28	52.28	0	-0.10(-0.20%)
Dec 28, 2017	52.23	52.38	52.02	52.38	4,805	+0.41(+0.79%)
Dec 27, 2017	51.70	51.97	51.70	51.97	375	+0.50(+0.97%)
Dec 22, 2017		51.47	51.47	51.47	64	+0.03(+0.06%)
Dec 21, 2017	51.43	51.44	51.26	51.44	854	+0.23(+0.45%)
Dec 20, 2017	51.78	51.78	51.21	51.21	2,242	-0.41(-0.79%)
Dec 19, 2017	51.75	51.75	51.62	51.62	897	-0.38(-0.73%)
Dec 18, 2017	52.41	52.41	52.00	52.00	717	-0.58(-1.10%)
Dec 15, 2017	52.65	52.73	52.58	52.58	2,061	+0.08(+0.15%)
Dec 14, 2017	52.01	52.50	52.01	52.50	446	+0.35(+0.67%)
Dec 13, 2017	52.23	52.22	51.98	52.15	1,880	-0.04(-0.08%)
Dec 12, 2017	52.35	52.35	52.19	52.19	2,195	+0.37(+0.71%)
Dec 11, 2017	51.95	51.95	51.82	51.82	409	-0.03(-0.05%)
Dec 08, 2017	51.80	51.93	51.75	51.85	2,399	+0.14(+0.27%)
Dec 07, 2017	51.36	51.72	51.35	51.71	3,261	+0.00(+0.00%)
Dec 06, 2017	51.66	51.71	51.65	51.71	1,079	-0.07(-0.13%)
Dec 05, 2017	52.01	52.01	51.78	51.78	3,358	+0.03(+0.06%)
Dec 04, 2017	51.56	51.75	51.56	51.75	820	-0.09(-0.17%)
Dec 01, 2017	51.82	51.84	51.82	51.84	612	+0.95(+1.87%)
Nov 30, 2017	50.72	50.89	50.70	50.89	15,251	+0.08(+0.16%)
Nov 29, 2017	50.57	50.81	50.17	50.81	1,716	-0.24(-0.47%)
Nov 28, 2017	51.06	51.06	51.00	51.05	3,603	+0.93(+1.86%)
Nov 27, 2017	50.54	50.66	50.12	50.12	3,193	-0.30(-0.60%)
Nov 24, 2017	50.45	50.45	50.39	50.42	1,556	+0.13(+0.26%)
Nov 22, 2017	50.29	50.29	50.29	50.29	476	+0.03(+0.06%)
Nov 21, 2017	50.26	50.26	50.26	50.26	524	+0.43(+0.86%)
Nov 20, 2017	49.82	49.83	49.79	49.83	390	+0.07(+0.14%)
Nov 17, 2017	49.33	49.76	49.33	49.76	1,213	-0.53(-1.05%)
Nov 16, 2017	50.60	50.62	50.29	50.29	2,065	-0.24(-0.47%)
Nov 15, 2017	50.40	50.53	50.34	50.53	674	+0.41(+0.82%)
Nov 14, 2017	49.50	50.16	49.50	50.12	11,802	-0.30(-0.60%)
Nov 13, 2017	49.05	50.53	49.05	50.42	5,600	+0.03(+0.06%)
Nov 10, 2017	50.39	50.39	50.39	50.39	407	-0.33(-0.65%)
Nov 09, 2017	50.30	50.72	50.30	50.72	964	+0.78(+1.56%)
Nov 08, 2017	48.97	49.94	48.97	49.94	3,885	+1.47(+3.04%)
Nov 07, 2017	48.76	48.76	48.41	48.47	3,863	-0.48(-0.99%)
Nov 06, 2017	48.45	48.95	48.45	48.95	2,810	+0.54(+1.12%)
Nov 03, 2017	48.79	48.79	48.07	48.41	1,493	-0.28(-0.58%)
Nov 02, 2017	47.65	48.69	47.65	48.69	3,069	+1.92(+4.11%)
Nov 01, 2017	46.71	46.84	46.71	46.77	961	-0.12(-0.26%)
Oct 31, 2017	46.82	47.12	46.73	46.89	4,320	-0.14(-0.29%)
Oct 30, 2017	46.83	47.08	46.72	47.03	81,638	-0.05(-0.10%)
Oct 27, 2017	47.30	47.32	47.08	47.08	1,664	-0.16(-0.34%)
Oct 26, 2017	47.24	47.24	47.24	47.24	438	+0.31(+0.65%)
Oct 25, 2017	47.29	47.29	46.85	46.93	3,187	-0.44(-0.92%)
Oct 24, 2017	47.67	47.70	47.35	47.37	2,254	-0.06(-0.13%)
Oct 23, 2017	46.92	47.47	46.92	47.43	2,749	+0.50(+1.07%)
Oct 20, 2017	47.17	47.24	46.83	46.93	1,816	-0.50(-1.05%)
Oct 19, 2017	47.18	47.48	47.18	47.43	82,134	-0.05(-0.11%)
Oct 18, 2017	47.39	47.48	47.30	47.48	1,590	-0.03(-0.07%)
Oct 17, 2017	47.75	47.75	47.50	47.52	3,116	-0.26(-0.54%)
Oct 16, 2017	47.99	47.99	47.60	47.78	1,950	-0.71(-1.47%)
Oct 13, 2017	49.06	49.06	48.49	48.49	34,920	-0.34(-0.70%)
Oct 12, 2017	48.00	49.05	48.00	48.83	20,482	+1.75(+3.72%)
Oct 11, 2017	46.95	47.08	46.58	47.08	735	+0.16(+0.34%)
Oct 10, 2017	47.29	47.32	46.92	46.92	936	-1.13(-2.35%)
Oct 09, 2017	48.05	48.05	48.05	48.05	658	+0.94(+2.00%)
Oct 06, 2017	46.82	47.11	46.82	47.11	1,252	+0.46(+0.98%)
Oct 05, 2017	46.74	46.89	46.65	46.65	783	-0.13(-0.28%)
Oct 04, 2017	46.51	46.78	46.50	46.78	1,680	+0.22(+0.47%)
Oct 03, 2017	46.16	46.56	46.12	46.56	11,583	+0.27(+0.59%)
Oct 02, 2017	45.60	46.29	45.50	46.29	7,533	+0.60(+1.31%)
Sep 29, 2017	46.15	46.15	45.67	45.69	14,009	-0.55(-1.19%)
Sep 28, 2017	46.68	46.70	46.24	46.24	8,362	-0.45(-0.96%)
Sep 27, 2017	47.47	47.47	45.75	46.69	4,855	-1.11(-2.32%)
Sep 26, 2017	48.00	48.00	47.54	47.80	2,373	-0.45(-0.93%)
Sep 25, 2017	48.36	48.43	48.25	48.25	1,870	-0.50(-1.02%)
Sep 22, 2017	48.98	49.23	48.64	48.75	1,369	-0.26(-0.52%)
Sep 21, 2017	49.01	49.01	48.94	49.00	844	+0.11(+0.23%)
Sep 20, 2017	49.26	49.36	48.89	48.89	2,496	-0.39(-0.79%)
Sep 19, 2017	49.28	49.28	49.28	49.28	161	+0.56(+1.15%)
Sep 18, 2017	49.33	49.33	48.72	48.72	3,946	-0.70(-1.42%)
Sep 15, 2017	49.26	49.42	49.26	49.42	9,450	-0.01(-0.02%)
Sep 14, 2017	49.25	49.43	49.25	49.43	909	-0.27(-0.55%)
Sep 13, 2017	49.33	49.90	49.33	49.70	8,566	+0.17(+0.35%)
Sep 12, 2017	49.48	49.53	49.48	49.53	6,790	-0.20(-0.40%)
Sep 11, 2017	49.71	49.73	49.71	49.73	823	+0.25(+0.51%)
Sep 08, 2017	49.09	49.94	49.09	49.48	7,931	-0.37(-0.75%)
Sep 07, 2017	49.56	50.00	49.56	49.85	12,169	-0.02(-0.04%)
Sep 06, 2017	49.04	50.15	49.04	49.87	3,566	+2.09(+4.37%)
Sep 05, 2017	47.78	47.78	47.78	47.78	296	-0.41(-0.84%)
Sep 01, 2017	48.13	48.24	48.06	48.19	4,770	+0.44(+0.92%)
Aug 31, 2017	47.61	47.75	47.58	47.75	35,155	+0.11(+0.24%)
Aug 30, 2017	47.69	47.69	47.48	47.64	946	-0.14(-0.29%)
Aug 29, 2017	47.34	47.77	47.34	47.77	2,325	+0.07(+0.15%)
Aug 28, 2017	47.67	47.70	47.67	47.70	465	-0.55(-1.13%)
Aug 25, 2017	48.39	48.39	48.16	48.25	39,382	-0.01(-0.03%)
Aug 24, 2017	48.41	48.41	48.26	48.26	410	-0.13(-0.28%)
Aug 23, 2017	47.78	48.39	47.78	48.39	3,343	-0.46(-0.95%)
Aug 22, 2017	48.65	48.86	48.60	48.86	989	+0.12(+0.25%)
Aug 21, 2017	48.44	48.74	48.44	48.74	910	+0.47(+0.97%)
Aug 18, 2017	48.13	48.27	48.13	48.27	1,436	-0.13(-0.27%)
Aug 17, 2017	48.40	48.40	48.40	48.40	332	+0.19(+0.39%)
Aug 16, 2017	48.21	48.21	48.21	48.21	3,123	+0.29(+0.61%)
Aug 15, 2017	47.92	47.92	47.92	47.92	810	-0.14(-0.29%)
Aug 14, 2017	48.06	48.22	48.06	48.06	804	+0.74(+1.57%)
Aug 11, 2017	46.89	47.32	46.89	47.32	1,003	+0.66(+1.40%)
Aug 10, 2017	46.72	46.76	46.66	46.66	875	-0.23(-0.49%)
Aug 09, 2017	47.00	47.00	46.76	46.89	18,224	+0.19(+0.40%)
Aug 08, 2017	46.46	46.81	46.46	46.70	3,616	+1.70(+3.78%)
Aug 07, 2017	46.65	48.00	45.00	45.00	775	-1.67(-3.58%)
Aug 04, 2017	46.94	47.00	46.50	46.67	1,517	-0.14(-0.29%)
Aug 03, 2017	47.02	47.02	46.79	46.81	36,424	-0.38(-0.81%)
Aug 02, 2017	47.56	47.56	47.19	47.19	1,398	+0.30(+0.63%)
Aug 01, 2017	47.20	47.58	46.89	46.89	1,564	-0.62(-1.30%)
Jul 31, 2017	48.06	48.06	47.51	47.51	2,948	-0.50(-1.04%)
Jul 28, 2017	48.44	48.44	48.01	48.01	2,373	-0.88(-1.80%)
Jul 27, 2017	48.96	49.22	48.75	48.89	3,794	-0.07(-0.14%)
Jul 26, 2017	47.75	48.96	47.75	48.96	10,681	+1.04(+2.17%)
Jul 25, 2017	47.68	48.02	47.67	47.92	6,457	-0.18(-0.37%)
Jul 24, 2017	47.63	48.13	47.63	48.10	3,533	+0.09(+0.18%)
Jul 20, 2017		48.01	48.01	48.01	143	-0.28(-0.58%)
Jul 19, 2017	48.60	48.60	48.26	48.29	2,015	+0.14(+0.29%)
Jul 18, 2017	48.54	48.54	48.15	48.15	12,402	-0.00(-0.01%)
Jul 17, 2017	49.50	49.50	48.14	48.15	128,808	-0.65(-1.33%)
Jul 14, 2017	49.17	49.18	48.78	48.80	7,430	-0.34(-0.69%)
Jul 13, 2017	49.00	49.15	48.00	49.14	3,739	+0.03(+0.06%)
Jul 12, 2017	47.68	49.46	47.63	49.11	3,915	+2.61(+5.61%)
Jul 11, 2017	47.04	47.04	46.25	46.50	925	+0.61(+1.33%)
Jul 10, 2017	45.89	45.89	45.89	45.89	356	-0.12(-0.26%)
Jul 07, 2017	46.25	46.31	46.01	46.01	1,165	-0.07(-0.15%)
Jul 06, 2017	47.18	47.18	46.08	46.08	419	-1.41(-2.97%)
Jul 05, 2017	48.30	48.30	47.49	47.49	634	-0.59(-1.23%)
Jul 03, 2017	48.08	48.08	48.08	48.08	103	+0.17(+0.35%)
Jun 30, 2017	48.42	48.63	47.91	47.91	8,505	-0.45(-0.93%)
Jun 29, 2017	47.41	48.49	47.41	48.36	1,917	-0.94(-1.91%)
Jun 28, 2017	49.89	50.10	49.30	49.30	2,050	+0.14(+0.29%)
Jun 27, 2017	48.33	49.16	48.33	49.16	1,247	+1.08(+2.25%)
Jun 26, 2017	46.90	48.21	46.90	48.08	5,726	+1.99(+4.31%)
Jun 23, 2017	46.09	46.09	46.09	46.09	2,970	-0.96(-2.04%)
Jun 21, 2017		47.05	47.05	47.05	3	-0.30(-0.64%)
Jun 20, 2017	47.35	47.35	47.35	47.35	165	+0.65(+1.39%)
Jun 19, 2017	47.23	47.32	46.50	46.70	18,117	-0.42(-0.88%)
Jun 16, 2017	47.12	47.12	47.12	47.12	10,425	+1.08(+2.34%)
Jun 15, 2017	46.04	46.04	46.04	46.04	304	-0.73(-1.56%)
Jun 14, 2017	46.77	46.77	46.77	46.77	394	-0.20(-0.43%)
Jun 13, 2017	47.27	47.27	46.97	46.97	367	+0.67(+1.45%)
Jun 12, 2017	46.40	46.40	46.30	46.30	1,884	-0.50(-1.08%)
Jun 09, 2017	46.82	46.82	46.80	46.80	702	-0.02(-0.03%)
Jun 08, 2017	46.82	46.82	46.82	46.82	480	-0.10(-0.21%)
Jun 07, 2017	47.97	47.97	46.75	46.92	850	-0.93(-1.94%)
Jun 06, 2017	47.89	47.90	47.78	47.85	1,147	+0.23(+0.47%)
Jun 05, 2017	47.25	47.63	47.25	47.62	4,442	-0.01(-0.01%)
Jun 02, 2017	47.10	47.63	47.10	47.63	1,648	+0.59(+1.25%)
Jun 01, 2017	46.75	47.04	46.75	47.04	4,498	+0.76(+1.64%)
May 31, 2017	45.81	46.32	45.70	46.28	12,854	+0.44(+0.96%)
May 30, 2017	45.84	45.84	45.84	45.84	1,191	+0.33(+0.73%)
May 25, 2017		45.51	45.51	45.51	805	-0.22(-0.48%)
May 24, 2017	45.49	45.73	45.49	45.73	6,462	+0.23(+0.51%)
May 23, 2017	45.50	45.50	45.50	45.50	2,800	-1.60(-3.40%)
May 22, 2017	47.10	47.10	47.10	47.10	264	+2.09(+4.64%)
May 19, 2017	44.98	45.01	44.98	45.01	1,798	+0.19(+0.42%)
May 18, 2017	44.69	44.82	44.69	44.82	330	-0.36(-0.80%)
May 17, 2017	45.03	45.27	45.03	45.18	6,400	-1.03(-2.23%)
May 16, 2017	46.14	46.21	46.14	46.21	1,074	+0.49(+1.07%)
May 12, 2017		45.72	45.72	45.72	5,410	-1.33(-2.82%)
May 08, 2017		47.05	47.05	47.05	159	-0.43(-0.91%)
May 05, 2017	47.00	47.48	47.00	47.48	1,440	+1.96(+4.31%)
May 04, 2017	45.52	45.52	45.52	45.52	125	-0.10(-0.22%)
May 03, 2017	46.12	46.12	45.62	45.62	722	-0.43(-0.93%)
May 02, 2017	46.05	46.05	46.05	46.05	158	+0.05(+0.11%)
May 01, 2017	45.94	46.01	45.92	46.00	10,779	-0.02(-0.04%)
Apr 28, 2017	45.92	46.14	45.80	46.02	11,761	+0.55(+1.20%)
Apr 27, 2017	45.53	45.53	45.47	45.47	558	-0.05(-0.11%)
Apr 26, 2017	45.63	45.63	45.52	45.52	447	-0.17(-0.36%)
Apr 25, 2017	45.69	45.69	45.69	45.69	192	+0.30(+0.65%)
Apr 24, 2017	45.78	45.78	45.39	45.39	981	+0.03(+0.07%)
Apr 21, 2017	45.54	45.54	45.34	45.36	4,232	-0.26(-0.57%)
Apr 20, 2017	45.51	45.62	45.45	45.62	2,859	+0.70(+1.55%)
Apr 19, 2017	44.92	44.92	44.92	44.92	218	-0.77(-1.69%)
Apr 18, 2017	45.76	45.89	45.29	45.69	8,161	-0.78(-1.67%)
Apr 17, 2017	46.12	46.47	46.12	46.47	5,238	+0.61(+1.33%)
Apr 13, 2017	45.83	45.86	45.83	45.86	390	+0.22(+0.48%)
Apr 12, 2017	45.89	45.89	45.64	45.64	301	+0.09(+0.19%)
Apr 11, 2017	45.55	45.55	45.55	45.55	219	-0.17(-0.37%)
Apr 10, 2017	45.72	45.72	45.72	45.72	2,374	+0.36(+0.80%)
Apr 06, 2017		45.36	45.36	45.36	189	-0.35(-0.77%)
Apr 05, 2017	45.59	45.71	45.59	45.71	6,562	+0.57(+1.27%)
Apr 04, 2017	45.21	45.21	45.13	45.13	610	-0.26(-0.58%)
Mar 31, 2017		45.40	45.40	45.40	48	+0.03(+0.06%)
Mar 30, 2017	45.31	45.37	45.31	45.37	1,347	+0.73(+1.64%)
Mar 28, 2017		44.64	44.64	44.64	1,212	+0.03(+0.08%)
Mar 27, 2017	44.55	44.61	44.55	44.61	1,599	+0.47(+1.06%)
Mar 24, 2017	44.40	44.40	44.14	44.14	1,193	-0.23(-0.53%)
Mar 23, 2017	44.37	44.37	44.37	44.37	2,742	+0.85(+1.95%)
Mar 21, 2017		43.52	43.52	43.52	1,677	-0.32(-0.73%)
Mar 20, 2017	43.84	43.84	43.84	43.84	123	-0.94(-2.09%)
Mar 17, 2017	44.77	44.77	44.77	44.77	3,941	+0.07(+0.16%)
Mar 16, 2017	44.70	44.70	44.70	44.70	210	+1.44(+3.32%)
Mar 15, 2017	43.00	43.28	42.80	43.26	6,725	-3.04(-6.56%)
Mar 13, 2017		46.30	46.30	46.30	61	+0.89(+1.97%)
Mar 10, 2017	45.41	45.41	45.41	45.41	183	-0.20(-0.45%)
Mar 09, 2017	45.62	45.62	45.62	45.62	340	-0.45(-0.99%)
Mar 08, 2017	46.07	46.07	46.07	46.07	317	-0.12(-0.25%)
Mar 07, 2017	46.51	46.51	46.19	46.19	6,140	-0.90(-1.92%)
Mar 06, 2017	46.39	47.16	46.39	47.09	5,812	+0.59(+1.28%)
Mar 03, 2017	46.50	46.50	46.50	46.50	225	-0.07(-0.16%)
Mar 02, 2017	46.17	46.57	45.78	46.57	4,771	+0.52(+1.12%)
Mar 01, 2017	44.92	46.16	44.92	46.05	5,807	+1.15(+2.56%)
Feb 28, 2017	45.68	45.68	44.89	44.90	5,369	-0.55(-1.21%)
Feb 27, 2017	45.97	45.97	45.45	45.45	7,280	-2.15(-4.51%)
Feb 22, 2017		47.60	47.60	47.60	150	+0.00(+0.00%)
Feb 21, 2017	47.22	47.60	47.22	47.60	3,080	+0.69(+1.47%)
Feb 17, 2017		46.91	46.91	46.91	0	-0.72(-1.51%)
Feb 14, 2017		47.63	47.63	47.63	197	-0.26(-0.55%)
Feb 13, 2017	48.04	48.04	47.77	47.89	2,375	+0.82(+1.75%)
Feb 10, 2017	46.82	47.07	46.72	47.07	2,316	+0.82(+1.77%)
Feb 09, 2017	46.25	46.25	46.25	46.25	207	+0.22(+0.49%)
Feb 08, 2017	46.13	46.13	46.03	46.03	1,205	+0.93(+2.05%)
Feb 07, 2017	44.75	45.10	44.75	45.10	724	-0.29(-0.64%)
Feb 06, 2017	46.06	46.06	45.39	45.39	41,885	-0.73(-1.58%)
Feb 03, 2017	46.12	46.12	46.12	46.12	387	+0.39(+0.85%)
Feb 02, 2017	45.90	45.90	45.73	45.73	232	+0.39(+0.86%)
Feb 01, 2017	45.11	45.34	45.11	45.34	1,035	-0.22(-0.49%)
Jan 31, 2017	45.56	45.56	45.56	45.56	1,525	-0.55(-1.19%)
Jan 30, 2017	46.11	46.11	46.11	46.11	40,870	+0.11(+0.24%)
Jan 27, 2017	46.02	46.10	46.00	46.00	2,142	+0.05(+0.11%)
Jan 26, 2017	46.52	46.54	45.75	45.95	1,731	-0.74(-1.59%)
Jan 25, 2017	47.00	47.00	46.69	46.69	1,148	-0.32(-0.67%)
Jan 24, 2017	46.78	47.01	46.78	47.01	1,452	+0.50(+1.08%)
Jan 23, 2017	46.26	46.50	45.80	46.50	49,187	+0.25(+0.54%)
Jan 20, 2017	46.26	46.26	46.26	46.26	346	+0.05(+0.10%)
Jan 19, 2017	46.25	46.25	46.20	46.21	42,607	-0.34(-0.74%)
Jan 18, 2017	46.77	46.77	46.55	46.55	1,869	-0.66(-1.40%)
Jan 17, 2017	47.01	47.22	47.00	47.22	846	+0.55(+1.18%)
Jan 13, 2017		46.66	46.66	46.66	0	+1.52(+3.38%)
Jan 12, 2017	44.83	45.14	44.83	45.14	950	-0.42(-0.92%)
Jan 11, 2017	45.53	45.57	45.52	45.56	14,763	-0.43(-0.94%)
Jan 10, 2017	45.99	45.99	45.99	45.99	158	+0.29(+0.63%)
Jan 06, 2017		45.70	45.70	45.70	108	-0.38(-0.82%)
Jan 05, 2017	45.76	46.26	45.76	46.08	857	+0.33(+0.72%)
Jan 04, 2017	45.75	45.75	45.75	45.75	225	+0.13(+0.28%)

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.