Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.17	54.20	54.09	54.18	1,711	+0.07(+0.13%)
Jan 30, 2017	54.14	54.14	54.05	54.11	1,187	-0.18(-0.32%)
Jan 27, 2017	54.26	54.28	54.19	54.28	655	-0.07(-0.14%)
Jan 26, 2017	54.23	54.36	54.23	54.36	1,191	+0.22(+0.41%)
Jan 24, 2017				54.13	108	+0.45(+0.84%)
Jan 23, 2017	53.41	53.68	53.41	53.68	3,793	+0.43(+0.81%)
Jan 20, 2017	53.24	53.25	53.24	53.25	579	+0.02(+0.03%)
Jan 19, 2017	53.23	53.23	53.23	53.23	346	-0.06(-0.11%)
Jan 18, 2017	53.46	53.46	53.29	53.29	1,948	-0.32(-0.59%)
Jan 17, 2017	53.46	53.61	53.46	53.61	5,922	+0.03(+0.06%)
Jan 13, 2017		53.58	53.58	53.58	0	+0.03(+0.06%)
Jan 12, 2017	53.54	53.54	53.54	53.54	621	+0.10(+0.18%)
Jan 11, 2017	53.06	53.45	53.06	53.45	832	+0.42(+0.79%)
Jan 10, 2017	53.06	53.12	52.92	53.03	52,185	+0.29(+0.56%)
Jan 09, 2017	52.75	52.79	52.72	52.73	14,500	+0.16(+0.31%)
Jan 06, 2017	52.61	52.64	52.56	52.57	12,803	-0.33(-0.62%)
Jan 05, 2017	52.84	52.90	52.83	52.90	2,817	+0.64(+1.22%)
Jan 04, 2017	52.12	52.26	52.12	52.26	1,556	+0.65(+1.26%)
Jan 03, 2017	52.01	52.01	51.59	51.61	2,482	+0.56(+1.10%)
Dec 30, 2016		51.05	51.05	51.05	0	-0.33(-0.64%)
Dec 29, 2016	51.16	51.52	51.16	51.38	2,673	+0.37(+0.72%)
Dec 28, 2016	51.05	51.05	50.90	51.01	4,626	+0.23(+0.46%)
Dec 27, 2016	50.84	50.85	50.75	50.78	3,888	+0.25(+0.49%)
Dec 23, 2016		50.53	50.53	50.53	0	+0.01(+0.01%)
Dec 22, 2016	50.80	50.80	50.51	50.53	8,341	-0.50(-0.97%)
Dec 21, 2016	51.07	51.08	51.00	51.02	2,430	-0.16(-0.31%)
Dec 20, 2016	50.94	51.27	50.94	51.18	13,574	-0.03(-0.05%)
Dec 19, 2016	51.18	51.21	51.07	51.21	779	-0.20(-0.38%)
Dec 16, 2016	51.39	51.48	51.23	51.40	6,430	-0.34(-0.66%)
Dec 15, 2016	51.61	51.75	51.61	51.75	1,877	-0.39(-0.76%)
Dec 14, 2016	52.40	52.78	52.14	52.14	6,473	-0.74(-1.39%)
Dec 13, 2016	52.90	52.94	52.87	52.87	676	+0.48(+0.91%)
Dec 12, 2016	52.40	52.41	52.35	52.40	1,532	-0.47(-0.90%)
Dec 09, 2016	52.80	52.87	52.80	52.87	944	-0.19(-0.36%)
Dec 08, 2016	52.76	53.08	52.76	53.06	8,567	+0.42(+0.80%)
Dec 07, 2016	52.60	52.64	52.60	52.64	1,312	+0.40(+0.76%)
Dec 06, 2016	52.13	52.33	52.13	52.24	6,109	+0.29(+0.57%)
Dec 05, 2016	51.74	51.99	51.74	51.94	10,072	+0.11(+0.21%)
Dec 02, 2016	51.84	51.84	51.84	51.84	132	-0.20(-0.39%)
Dec 01, 2016	51.98	52.04	51.98	52.04	868	+0.19(+0.37%)
Nov 30, 2016	51.85	51.85	51.85	51.85	440	-0.08(-0.15%)
Nov 28, 2016				51.93	190	+0.54(+1.06%)
Nov 23, 2016				51.38	85	-0.09(-0.18%)
Nov 22, 2016	51.40	51.50	51.27	51.47	5,666	+0.65(+1.27%)
Nov 21, 2016	50.92	50.92	50.83	50.83	1,727	+0.04(+0.07%)
Nov 18, 2016	50.99	50.99	50.64	50.79	4,582	-0.03(-0.05%)
Nov 17, 2016	51.04	51.04	50.73	50.82	1,358	+0.26(+0.52%)
Nov 16, 2016	50.76	50.76	50.51	50.56	5,216	-0.46(-0.89%)
Nov 15, 2016	50.98	51.01	50.96	51.01	2,352	+0.43(+0.85%)
Nov 14, 2016	50.50	50.58	50.33	50.58	6,887	-0.25(-0.49%)
Nov 11, 2016	50.60	50.84	50.60	50.83	1,961	-0.46(-0.90%)
Nov 10, 2016	51.58	51.58	51.23	51.29	12,148	-0.79(-1.51%)
Nov 09, 2016	52.22	52.30	52.08	52.08	1,931	-1.28(-2.39%)
Nov 08, 2016	53.18	53.36	53.18	53.35	1,973	+0.36(+0.69%)
Nov 07, 2016	52.77	53.06	52.77	52.99	1,601	+1.14(+2.21%)
Nov 04, 2016	51.60	51.98	51.60	51.85	1,249	-0.29(-0.56%)
Nov 03, 2016	52.22	52.22	52.14	52.14	1,268	-0.15(-0.29%)
Nov 02, 2016	52.42	52.42	52.29	52.29	355	-0.27(-0.52%)
Nov 01, 2016	52.79	52.79	52.56	52.56	4,539	-0.19(-0.35%)
Oct 31, 2016	52.66	52.79	52.66	52.75	661	+0.20(+0.38%)
Oct 28, 2016	52.72	52.92	52.24	52.55	7,577	-0.21(-0.39%)
Oct 27, 2016	52.97	52.97	52.72	52.76	1,904	-0.52(-0.97%)
Oct 26, 2016	53.25	53.28	53.25	53.28	313	-0.36(-0.67%)
Oct 24, 2016	53.64	53.71	53.64	53.64	19	+0.15(+0.28%)
Oct 21, 2016	53.53	53.53	53.38	53.49	716	-0.08(-0.15%)
Oct 20, 2016	53.91	53.91	53.57	53.57	2,502	-0.52(-0.96%)
Oct 19, 2016	53.74	54.09	53.71	54.09	5,933	+0.42(+0.79%)
Oct 18, 2016	53.78	53.78	53.65	53.66	1,280	+0.63(+1.19%)
Oct 17, 2016	53.18	53.20	52.95	53.03	7,422	-0.21(-0.40%)
Oct 14, 2016	53.35	53.64	53.09	53.25	1,463	+0.37(+0.70%)
Oct 13, 2016	52.68	53.14	52.59	52.87	4,435	-0.49(-0.91%)
Oct 12, 2016	53.20	53.40	53.20	53.36	3,946	+0.16(+0.30%)
Oct 11, 2016	53.39	53.39	53.20	53.20	1,798	-1.51(-2.76%)
Oct 10, 2016	54.51	54.73	54.51	54.71	1,190	+0.51(+0.94%)
Oct 07, 2016	54.41	54.41	54.10	54.20	10,608	-0.18(-0.34%)
Oct 06, 2016	54.29	54.47	54.29	54.39	2,513	+0.15(+0.27%)
Oct 05, 2016	54.14	54.48	54.14	54.24	3,524	+0.52(+0.97%)
Oct 04, 2016	53.72	53.73	53.65	53.72	2,671	-0.31(-0.58%)
Oct 03, 2016	53.95	54.13	53.95	54.03	2,441	-0.00(-0.01%)
Sep 30, 2016	54.05	54.05	54.03	54.03	1,718	-0.03(-0.05%)
Sep 29, 2016	54.41	54.41	53.95	54.06	780	+0.33(+0.61%)
Sep 28, 2016	53.79	53.79	53.55	53.73	1,124	+0.07(+0.13%)
Sep 27, 2016	53.58	53.66	53.48	53.66	2,465	-0.07(-0.13%)
Sep 23, 2016	53.79	53.94	53.66	53.73	176	-0.57(-1.04%)
Sep 22, 2016	54.29	54.39	54.29	54.30	985	+0.31(+0.58%)
Sep 21, 2016	53.24	53.99	53.22	53.99	2,614	+1.00(+1.89%)
Sep 20, 2016	53.01	53.18	52.99	52.99	3,263	+0.17(+0.33%)
Sep 19, 2016	53.05	53.05	52.68	52.82	2,057	+0.56(+1.07%)
Sep 16, 2016	52.11	52.26	52.11	52.26	420	-0.32(-0.61%)
Sep 15, 2016	52.12	52.77	52.12	52.58	2,123	+0.70(+1.36%)
Sep 14, 2016	51.95	52.02	51.88	51.88	610	+0.53(+1.04%)
Sep 13, 2016	51.91	51.91	51.34	51.34	831	-1.41(-2.67%)
Sep 12, 2016	51.81	52.75	51.81	52.75	783	+0.07(+0.12%)
Sep 09, 2016	53.16	53.26	52.69	52.69	2,047	-1.34(-2.47%)
Sep 08, 2016	53.94	54.02	53.94	54.02	549	-0.19(-0.35%)
Sep 07, 2016	54.02	54.21	54.02	54.21	815	+0.12(+0.22%)
Sep 06, 2016	53.84	54.15	53.83	54.09	33,312	+0.89(+1.67%)
Sep 02, 2016	53.32	53.21	53.21	53.21	98,999	+0.38(+0.73%)
Sep 01, 2016	52.89	52.89	52.81	52.82	1,976	+0.21(+0.40%)
Aug 31, 2016	52.60	52.61	52.59	52.61	1,472	-0.64(-1.21%)
Aug 30, 2016	53.37	53.37	53.16	53.25	1,531	+0.10(+0.19%)
Aug 29, 2016	53.25	53.25	53.13	53.15	915	-0.09(-0.17%)
Aug 26, 2016	53.67	53.67	53.14	53.24	787	-0.43(-0.80%)
Aug 25, 2016	53.56	53.79	53.56	53.67	1,077	+0.12(+0.23%)
Aug 24, 2016	53.33	53.62	53.33	53.55	1,221	+0.16(+0.29%)
Aug 23, 2016	53.73	53.81	53.39	53.39	1,941	-0.02(-0.03%)
Aug 22, 2016	53.21	53.41	53.21	53.41	955	-0.36(-0.67%)
Aug 19, 2016	53.70	53.77	53.70	53.77	1,690	-0.37(-0.68%)
Aug 18, 2016	54.00	54.14	54.00	54.14	2,313	+0.55(+1.02%)
Aug 17, 2016	53.59	53.59	53.59	53.59	231	-0.30(-0.56%)
Aug 16, 2016	53.91	53.91	53.89	53.89	529	-0.36(-0.67%)
Aug 15, 2016	54.26	54.26	54.26	54.26	254	+0.49(+0.91%)
Aug 12, 2016	53.76	53.76	53.76	53.76	229	-0.36(-0.66%)
Aug 11, 2016	53.89	54.14	53.89	54.12	2,492	+0.42(+0.79%)
Aug 10, 2016	53.69	53.79	53.69	53.70	592	-0.26(-0.48%)
Aug 09, 2016	53.92	53.96	53.92	53.96	808	+0.39(+0.72%)
Aug 08, 2016	53.63	53.63	53.57	53.57	766	+0.47(+0.88%)
Aug 05, 2016	52.99	53.10	52.98	53.10	1,362	+0.58(+1.10%)
Aug 04, 2016	52.38	52.54	52.37	52.52	1,062	+0.17(+0.32%)
Aug 03, 2016	52.20	52.36	52.15	52.36	2,884	-0.13(-0.25%)
Aug 02, 2016	52.42	52.49	52.42	52.49	1,316	-0.51(-0.96%)
Aug 01, 2016	52.77	52.99	52.77	52.99	6,344	+0.26(+0.50%)
Jul 29, 2016	52.61	52.76	52.59	52.73	8,005	+0.22(+0.42%)
Jul 28, 2016	52.40	52.52	52.40	52.51	4,501	+0.00(+0.01%)
Jul 27, 2016	52.33	52.59	52.28	52.51	3,270	+0.08(+0.15%)
Jul 26, 2016	52.39	52.58	52.39	52.43	1,309	+0.45(+0.86%)
Jul 25, 2016	52.08	52.08	51.98	51.98	1,714	-0.28(-0.54%)
Jul 22, 2016	52.26	52.26	52.15	52.26	1,863	+0.04(+0.07%)
Jul 21, 2016	52.19	52.39	52.19	52.22	2,880	+0.10(+0.18%)
Jul 20, 2016	52.08	52.20	52.08	52.13	4,059	+0.36(+0.69%)
Jul 19, 2016	51.81	51.82	51.70	51.77	5,182	-0.50(-0.96%)
Jul 18, 2016	52.27	52.27	52.27	52.27	870	+0.28(+0.53%)
Jul 15, 2016	52.08	52.08	51.93	51.99	2,366	-0.09(-0.18%)
Jul 14, 2016	51.97	52.20	51.97	52.08	16,324	+0.48(+0.93%)
Jul 13, 2016	51.64	51.65	51.40	51.60	1,557	+0.01(+0.03%)
Jul 12, 2016	51.36	51.60	51.36	51.59	6,759	+0.75(+1.47%)
Jul 11, 2016	50.86	50.87	50.83	50.85	1,080	+0.39(+0.77%)
Jul 08, 2016	49.95	50.45	49.47	50.45	9,348	+0.99(+2.00%)
Jul 07, 2016	49.63	49.63	49.37	49.47	8,209	+0.37(+0.75%)
Jul 06, 2016	49.10	49.10	49.10	49.10	1,067	-0.80(-1.61%)
Jul 05, 2016	49.72	49.90	49.72	49.90	774	-0.53(-1.06%)
Jul 01, 2016	50.94	50.44	50.44	50.44	916	+0.23(+0.45%)
Jun 30, 2016	49.94	50.21	49.87	50.21	816	+0.38(+0.76%)
Jun 29, 2016	49.56	49.83	49.52	49.83	830	+1.02(+2.09%)
Jun 28, 2016	48.68	48.81	48.61	48.81	83,826	+1.19(+2.50%)
Jun 27, 2016	47.65	47.93	47.25	47.62	36,577	-0.51(-1.06%)
Jun 24, 2016	48.88	48.88	48.04	48.13	11,985	-2.42(-4.78%)
Jun 23, 2016	49.92	50.55	49.92	50.55	94,794	+1.30(+2.63%)
Jun 22, 2016	49.50	49.50	49.25	49.25	1,256	-0.24(-0.49%)
Jun 21, 2016	48.79	49.49	48.79	49.49	2,015	+0.47(+0.96%)
Jun 20, 2016	49.06	49.09	49.00	49.02	20,998	+1.05(+2.18%)
Jun 17, 2016	47.77	48.04	47.77	47.97	6,294	+0.35(+0.73%)
Jun 16, 2016	47.28	47.63	47.26	47.63	1,172	-0.73(-1.51%)
Jun 15, 2016	48.36	48.36	48.36	48.36	389	+0.43(+0.89%)
Jun 14, 2016	47.99	48.07	47.93	47.93	2,644	-0.19(-0.40%)
Jun 13, 2016	48.42	48.60	48.13	48.13	2,734	-0.67(-1.37%)
Jun 10, 2016	48.77	48.80	48.61	48.80	39,695	-0.70(-1.42%)
Jun 09, 2016	49.51	49.54	49.50	49.50	2,559	-0.50(-1.00%)
Jun 08, 2016	49.96	50.22	49.96	50.00	4,532	+0.16(+0.31%)
Jun 07, 2016	49.80	49.87	49.79	49.84	1,595	+0.47(+0.95%)
Jun 06, 2016	48.90	49.38	48.90	49.38	3,202	+0.57(+1.17%)
Jun 03, 2016	48.61	48.81	48.55	48.81	2,680	+0.62(+1.30%)
Jun 02, 2016	47.87	48.26	47.87	48.18	5,202	+0.23(+0.48%)
Jun 01, 2016	47.76	48.00	47.76	47.95	4,813	-0.01(-0.03%)
May 31, 2016	47.96	48.08	47.81	47.97	3,934	+0.24(+0.49%)
May 27, 2016	47.94	47.73	47.73	47.73	3,004	+0.00(+0.01%)
May 26, 2016	47.74	47.88	47.73	47.73	1,260	+0.08(+0.17%)
May 25, 2016	47.77	47.77	47.62	47.65	4,689	+0.59(+1.25%)
May 24, 2016	46.75	47.12	46.75	47.06	2,675	+0.21(+0.45%)
May 23, 2016	46.94	46.97	46.84	46.85	540	+0.09(+0.19%)
May 20, 2016	46.89	46.89	46.76	46.76	1,039	+0.41(+0.88%)
May 19, 2016	46.51	46.53	46.21	46.36	19,048	-1.04(-2.19%)
May 18, 2016	47.37	47.39	47.37	47.39	413	-0.05(-0.11%)
May 17, 2016	47.48	47.48	47.45	47.45	492	+0.71(+1.52%)
May 13, 2016	46.81	46.95	46.74	46.74	224	-0.75(-1.59%)
May 12, 2016	47.65	47.65	47.41	47.49	2,069	-0.23(-0.47%)
May 11, 2016	47.65	47.82	47.48	47.71	14,939	-0.11(-0.24%)
May 10, 2016	47.79	47.83	47.57	47.83	1,364	+0.63(+1.34%)
May 09, 2016	47.58	47.58	47.00	47.20	6,585	-0.36(-0.76%)
May 06, 2016	46.99	47.67	46.99	47.56	8,842	-0.06(-0.13%)
May 05, 2016	47.93	47.93	47.51	47.62	7,495	-0.03(-0.07%)
May 04, 2016	47.76	48.08	47.53	47.65	10,466	-0.72(-1.49%)
May 03, 2016	48.33	48.38	48.33	48.38	790	-0.76(-1.54%)
May 02, 2016	48.97	49.26	48.92	49.13	5,736	+0.35(+0.73%)
Apr 29, 2016	49.00	49.18	48.78	48.78	4,076	-0.68(-1.37%)
Apr 28, 2016	49.83	50.04	49.38	49.45	24,918	-0.46(-0.92%)
Apr 27, 2016	49.57	49.94	49.57	49.91	3,689	-0.16(-0.33%)
Apr 26, 2016	49.91	50.09	49.91	50.08	4,630	+0.22(+0.44%)
Apr 25, 2016	50.04	50.08	49.77	49.86	6,172	-0.32(-0.65%)
Apr 22, 2016	50.38	50.38	50.11	50.18	43,053	-0.11(-0.22%)
Apr 21, 2016	50.29	50.29	50.29	50.29	422	-0.23(-0.46%)
Apr 20, 2016	50.13	50.52	50.13	50.52	2,846	-0.10(-0.20%)
Apr 19, 2016	50.41	50.75	50.41	50.62	4,880	+0.59(+1.18%)
Apr 18, 2016	49.49	50.20	49.49	50.03	10,197	+0.50(+1.01%)
Apr 15, 2016	49.87	49.87	49.53	49.53	6,507	+0.01(+0.03%)
Apr 14, 2016	49.53	49.69	49.51	49.52	1,535	+0.04(+0.09%)
Apr 13, 2016	49.64	49.64	49.42	49.48	5,340	+0.85(+1.75%)
Apr 12, 2016	48.63	48.63	48.62	48.62	630	+0.39(+0.81%)
Apr 11, 2016	48.31	48.31	48.03	48.23	3,058	+0.42(+0.87%)
Apr 08, 2016	48.01	48.01	47.82	47.82	3,956	+0.77(+1.64%)
Apr 07, 2016	47.30	47.41	46.90	47.05	12,329	-0.69(-1.45%)
Apr 06, 2016	47.33	47.74	47.23	47.74	1,877	+0.42(+0.89%)
Apr 05, 2016	47.67	47.67	47.32	47.32	1,941	-0.84(-1.74%)
Apr 04, 2016	48.38	48.46	48.16	48.16	8,761	-0.48(-0.99%)
Apr 01, 2016	48.27	48.64	48.26	48.64	2,727	-0.54(-1.09%)
Mar 31, 2016	49.18	49.29	49.18	49.18	1,683	+0.07(+0.14%)
Mar 30, 2016	49.17	49.29	49.07	49.11	3,581	+0.80(+1.67%)
Mar 29, 2016	47.97	48.34	47.84	48.30	2,652	+0.15(+0.32%)
Mar 28, 2016	48.12	48.15	48.12	48.15	1,592	+0.05(+0.10%)
Mar 24, 2016	47.84	48.10	48.10	48.10	1,502	-0.31(-0.64%)
Mar 23, 2016	48.52	48.52	48.32	48.41	5,153	-0.69(-1.40%)
Mar 22, 2016	48.83	49.19	48.83	49.10	831	+0.02(+0.04%)
Mar 21, 2016	48.99	49.16	48.93	49.08	10,160	-0.14(-0.29%)
Mar 18, 2016	49.16	49.43	49.16	49.22	1,729	+0.17(+0.36%)
Mar 17, 2016	48.76	49.10	48.76	49.05	8,036	+0.59(+1.21%)
Mar 16, 2016	47.58	48.46	47.44	48.46	759	+1.04(+2.19%)
Mar 15, 2016	47.33	47.42	47.33	47.42	1,282	-0.74(-1.53%)
Mar 14, 2016	48.16	48.17	48.16	48.16	1,158	-0.15(-0.30%)
Mar 11, 2016	48.16	48.51	48.16	48.31	4,674	+1.26(+2.68%)
Mar 10, 2016	47.55	47.55	47.05	47.05	701	-0.54(-1.13%)
Mar 09, 2016	47.65	47.65	47.58	47.58	3,205	+0.33(+0.70%)
Mar 08, 2016	47.27	47.31	47.25	47.25	2,672	-0.73(-1.51%)
Mar 07, 2016	47.98	47.98	47.98	47.98	154	-0.04(-0.09%)
Mar 04, 2016	47.37	48.02	47.37	48.02	715	+1.02(+2.18%)
Mar 03, 2016	47.00	47.00	47.00	47.00	192	+0.63(+1.35%)
Mar 02, 2016	46.07	46.37	46.07	46.37	1,029	+0.62(+1.35%)
Mar 01, 2016	45.69	45.80	45.69	45.75	4,583	+0.98(+2.20%)
Feb 29, 2016	44.77	44.77	44.77	44.77	390	+0.08(+0.17%)
Feb 26, 2016	44.69	44.69	44.69	44.69	1,231	+0.06(+0.13%)
Feb 25, 2016	44.58	44.65	44.58	44.63	781	+0.10(+0.22%)
Feb 24, 2016	44.34	44.54	44.34	44.54	783	-0.61(-1.35%)
Feb 23, 2016	45.23	45.23	45.04	45.15	1,323	-0.73(-1.59%)
Feb 22, 2016	45.36	45.88	45.36	45.87	15,901	+1.10(+2.46%)
Feb 19, 2016	44.48	44.88	44.46	44.77	2,426	-0.11(-0.25%)
Feb 18, 2016	45.04	45.10	44.80	44.89	8,569	-0.17(-0.37%)
Feb 17, 2016	44.95	45.13	44.95	45.05	2,573	+1.63(+3.75%)
Feb 12, 2016	43.09	43.42	43.09	43.42	227	+0.66(+1.55%)
Feb 11, 2016	42.68	42.79	42.41	42.76	2,552	-0.61(-1.41%)
Feb 10, 2016	43.53	43.53	43.37	43.37	814	+0.45(+1.05%)
Feb 09, 2016	43.22	43.22	42.92	42.92	1,340	-0.58(-1.33%)
Feb 08, 2016	43.31	43.50	43.28	43.50	1,175	-0.62(-1.40%)
Feb 05, 2016	44.12	44.12	44.12	44.12	191	-0.06(-0.15%)
Feb 04, 2016	44.24	44.44	44.18	44.18	1,580	+0.38(+0.87%)
Feb 03, 2016	43.39	43.80	43.39	43.80	4,624	+0.71(+1.65%)
Feb 02, 2016	43.62	43.68	43.09	43.09	2,726	-1.34(-3.01%)

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.