Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	51.89	51.91	51.63	51.68	42,041	-0.10(-0.20%)
Jan 30, 2018	51.89	51.89	51.69	51.78	17,440	-0.41(-0.79%)
Jan 29, 2018	52.24	52.27	52.11	52.19	17,338	-0.46(-0.86%)
Jan 26, 2018	52.44	52.64	52.44	52.64	25,415	+0.51(+0.99%)
Jan 25, 2018	52.48	52.53	52.10	52.13	32,706	-0.24(-0.47%)
Jan 24, 2018	52.53	52.54	52.18	52.37	15,553	+0.16(+0.31%)
Jan 23, 2018	52.08	52.21	52.01	52.21	129,565	+0.25(+0.48%)
Jan 22, 2018	51.84	52.03	51.76	51.97	81,059	+0.25(+0.48%)
Jan 19, 2018	51.78	51.78	51.57	51.72	21,657	+0.20(+0.38%)
Jan 18, 2018	51.42	51.57	51.35	51.52	8,247	-0.10(-0.20%)
Jan 17, 2018	51.48	51.80	51.37	51.62	171,047	+0.24(+0.46%)
Jan 16, 2018	51.50	51.57	51.36	51.39	3,456	+0.04(+0.08%)
Jan 12, 2018		51.35	51.35	51.35	0	+0.48(+0.94%)
Jan 11, 2018	50.63	50.87	50.63	50.87	6,104	+0.35(+0.70%)
Jan 10, 2018	50.62	50.64	50.51	50.51	5,642	-0.16(-0.31%)
Jan 09, 2018	50.56	50.67	50.53	50.67	7,123	+0.11(+0.21%)
Jan 08, 2018	50.56	50.58	50.53	50.56	11,401	-0.07(-0.13%)
Jan 05, 2018	50.49	50.65	50.44	50.63	133,374	+0.24(+0.49%)
Jan 04, 2018	50.28	50.39	50.10	50.39	107,756	+0.60(+1.20%)
Jan 03, 2018	49.68	49.89	49.68	49.79	169,093	+0.24(+0.48%)
Jan 02, 2018	49.42	49.55	49.41	49.55	336,003	+0.25(+0.51%)
Dec 29, 2017		49.30	49.30	49.30	0	+0.08(+0.17%)
Dec 28, 2017	49.36	49.40	49.21	49.21	376,173	+0.05(+0.10%)
Dec 27, 2017	49.22	49.29	49.16	49.16	5,373	+0.08(+0.15%)
Dec 26, 2017	49.00	49.17	49.00	49.09	4,190	+0.11(+0.22%)
Dec 22, 2017	49.05	49.05	48.91	48.98	24,657	-0.05(-0.10%)
Dec 21, 2017	48.92	49.10	48.92	49.03	7,389	+0.23(+0.47%)
Dec 20, 2017	48.95	48.96	48.78	48.80	6,941	-0.08(-0.17%)
Dec 19, 2017	48.95	48.95	48.80	48.89	1,235,920	-0.08(-0.16%)
Dec 18, 2017	48.89	49.11	48.89	48.97	165,774	+0.62(+1.28%)
Dec 15, 2017	48.45	48.45	48.30	48.34	3,920	-0.08(-0.16%)
Dec 14, 2017	48.58	48.63	48.42	48.42	57,245	-0.17(-0.35%)
Dec 13, 2017	48.60	48.71	48.41	48.59	63,873	+0.19(+0.40%)
Dec 12, 2017	48.40	48.57	48.39	48.39	14,573	-0.09(-0.19%)
Dec 11, 2017	48.49	48.55	48.46	48.49	6,653	+0.06(+0.12%)
Dec 08, 2017	48.37	48.45	48.30	48.43	18,585	+0.31(+0.65%)
Dec 07, 2017	48.08	48.29	48.08	48.12	16,405	+0.06(+0.12%)
Dec 06, 2017	48.03	48.14	48.02	48.06	4,841	-0.15(-0.31%)
Dec 05, 2017	48.34	48.40	48.18	48.21	20,471	+0.01(+0.02%)
Dec 04, 2017	48.54	48.58	48.20	48.20	39,063	-0.26(-0.53%)
Dec 01, 2017	48.50	48.56	48.42	48.46	83,991	-0.05(-0.11%)
Nov 30, 2017	48.62	48.70	48.50	48.51	27,067	+0.08(+0.17%)
Nov 29, 2017	48.64	48.64	48.39	48.43	1,356,942	-0.18(-0.36%)
Nov 28, 2017	48.51	48.64	48.46	48.60	26,399	+0.16(+0.33%)
Nov 27, 2017	48.63	48.71	48.40	48.45	33,353	-0.25(-0.52%)
Nov 24, 2017	48.69	48.73	48.67	48.70	3,367	+0.34(+0.69%)
Nov 22, 2017	48.42	48.43	48.23	48.36	54,794	+0.17(+0.35%)
Nov 21, 2017	48.12	48.24	48.12	48.19	8,925	+0.34(+0.72%)
Nov 20, 2017	47.88	47.96	47.83	47.85	12,869	+0.11(+0.23%)
Nov 17, 2017	47.74	47.83	47.74	47.74	12,977	-0.16(-0.33%)
Nov 16, 2017	47.80	47.92	47.80	47.90	9,718	+0.39(+0.81%)
Nov 15, 2017	47.27	47.51	47.27	47.51	2,264	-0.19(-0.40%)
Nov 14, 2017	47.63	47.75	47.60	47.71	4,393	+0.00(+0.00%)
Nov 13, 2017	47.48	47.77	47.48	47.71	11,130	-0.28(-0.58%)
Nov 10, 2017	47.98	48.01	47.85	47.98	8,728	-0.13(-0.28%)
Nov 09, 2017	47.92	48.12	47.84	48.12	12,620	-0.26(-0.54%)
Nov 08, 2017	48.30	48.42	48.30	48.38	8,964	+0.16(+0.33%)
Nov 07, 2017	48.27	48.29	48.13	48.22	6,854	-0.10(-0.21%)
Nov 06, 2017	48.20	48.34	48.17	48.32	20,395	+0.05(+0.10%)
Nov 03, 2017	48.32	48.32	48.18	48.27	2,330	+0.03(+0.05%)
Nov 02, 2017	48.22	48.25	48.22	48.24	8,381	+0.06(+0.12%)
Nov 01, 2017	48.37	48.39	48.18	48.18	107,519	-0.05(-0.10%)
Oct 31, 2017	48.08	48.24	47.92	48.24	14,409,498	+0.31(+0.65%)
Oct 30, 2017	47.86	47.92	47.82	47.92	2,719	+0.19(+0.40%)
Oct 27, 2017	47.56	47.73	47.56	47.73	2,268	+0.08(+0.16%)
Oct 26, 2017	47.78	47.81	47.66	47.66	5,714	+0.00(+0.00%)
Oct 25, 2017	47.87	47.87	47.59	47.66	2,593	-0.25(-0.53%)
Oct 24, 2017	47.86	47.91	47.86	47.91	3,279	+0.14(+0.28%)
Oct 23, 2017	47.84	47.84	47.77	47.77	3,851	-0.11(-0.23%)
Oct 20, 2017	47.91	47.91	47.77	47.88	4,396	+0.05(+0.11%)
Oct 19, 2017	47.81	47.87	47.81	47.83	1,150	-0.18(-0.38%)
Oct 18, 2017	47.98	48.05	47.98	48.02	5,198	+0.13(+0.28%)
Oct 17, 2017	47.94	47.94	47.86	47.88	8,420	-0.19(-0.40%)
Oct 16, 2017	48.06	48.11	48.06	48.08	1,853	-0.04(-0.09%)
Oct 13, 2017	48.13	48.18	48.03	48.12	27,171	+0.25(+0.53%)
Oct 12, 2017	47.75	47.87	47.75	47.87	833	+0.04(+0.09%)
Oct 11, 2017	47.75	47.85	47.75	47.82	2,252	+0.21(+0.44%)
Oct 10, 2017	47.59	47.61	47.56	47.61	5,851	+0.32(+0.67%)
Oct 09, 2017	47.34	47.34	47.29	47.30	2,331	+0.00(+0.00%)
Oct 06, 2017	47.18	47.30	47.18	47.30	1,883	-0.06(-0.12%)
Oct 05, 2017	47.23	47.35	47.23	47.35	19,645	+0.04(+0.09%)
Oct 03, 2017				47.31	9	+0.14(+0.30%)
Oct 02, 2017	47.15	47.17	47.15	47.17	961	-0.07(-0.14%)
Sep 29, 2017	47.34	47.36	47.22	47.24	411,315	-0.01(-0.02%)
Sep 28, 2017	47.27	47.28	47.24	47.24	1,664	+0.16(+0.34%)
Sep 27, 2017	47.01	47.09	47.01	47.09	368	+0.09(+0.20%)
Sep 26, 2017	47.01	47.03	46.91	46.99	4,498	-0.18(-0.38%)
Sep 25, 2017	47.24	47.24	47.12	47.17	6,074	-0.17(-0.35%)
Sep 22, 2017	47.32	47.41	47.32	47.34	6,121	+0.08(+0.16%)
Sep 21, 2017	47.17	47.30	47.17	47.26	8,681	+0.02(+0.03%)
Sep 20, 2017	47.50	47.50	47.14	47.25	4,973	-0.17(-0.35%)
Sep 19, 2017	47.37	47.41	47.34	47.41	842	+0.25(+0.53%)
Sep 18, 2017	47.25	47.25	47.16	47.16	3,632	+0.01(+0.02%)
Sep 15, 2017	47.17	47.17	47.09	47.15	7,770	+0.10(+0.21%)
Sep 14, 2017	46.98	47.05	46.98	47.05	3,043	+0.08(+0.16%)
Sep 13, 2017	47.16	47.16	46.95	46.98	5,762	-0.20(-0.43%)
Sep 12, 2017	47.98	47.98	47.18	47.18	6,651	-0.01(-0.02%)
Sep 11, 2017	47.07	47.19	47.07	47.19	97,746	+0.39(+0.84%)
Sep 08, 2017	46.82	46.83	46.79	46.79	1,319	+0.08(+0.16%)
Sep 07, 2017	46.77	46.77	46.68	46.72	8,978	+0.22(+0.47%)
Sep 06, 2017	46.38	46.52	46.27	46.50	402,268	+0.23(+0.49%)
Sep 05, 2017	46.32	46.32	46.27	46.27	957	-0.14(-0.30%)
Sep 01, 2017	46.35	46.47	46.35	46.41	5,164	+0.08(+0.17%)
Aug 31, 2017	46.14	46.35	46.14	46.33	3,907	+0.42(+0.92%)
Aug 30, 2017	45.92	45.95	45.83	45.91	6,324	-0.10(-0.21%)
Aug 29, 2017	45.92	46.09	45.92	46.00	1,163	-0.16(-0.35%)
Aug 28, 2017	46.15	46.16	46.15	46.16	814	-0.03(-0.05%)
Aug 25, 2017	46.16	46.19	46.12	46.19	1,872	+0.28(+0.60%)
Aug 24, 2017	46.03	46.03	45.91	45.91	4,261	-0.07(-0.15%)
Aug 23, 2017	45.95	45.98	45.94	45.98	2,088	+0.05(+0.11%)
Aug 22, 2017	45.93	45.93	45.93	45.93	1,156	+0.18(+0.40%)
Aug 21, 2017	45.78	45.78	45.75	45.75	1,824	-0.04(-0.08%)
Aug 18, 2017	45.70	45.84	45.65	45.78	7,136	+0.13(+0.28%)
Aug 17, 2017	45.97	45.99	45.66	45.66	3,518	-0.47(-1.02%)
Aug 16, 2017	45.98	46.13	45.98	46.13	1,944	+0.30(+0.66%)
Aug 15, 2017	45.81	45.83	45.65	45.83	15,052	-0.18(-0.38%)
Aug 14, 2017	45.92	46.00	45.92	46.00	1,137	+0.35(+0.77%)
Aug 11, 2017	45.58	45.69	45.52	45.65	5,137	+0.08(+0.18%)
Aug 10, 2017	46.01	46.01	45.57	45.57	8,419	-0.67(-1.46%)
Aug 09, 2017	46.10	46.26	46.10	46.24	3,807	-0.09(-0.20%)
Aug 08, 2017	46.50	46.50	46.33	46.33	13,327	-0.14(-0.30%)
Aug 07, 2017	46.46	46.52	46.44	46.47	5,003	-0.05(-0.10%)
Aug 04, 2017	46.46	46.53	46.46	46.52	598	+0.05(+0.11%)
Aug 03, 2017	46.57	46.57	46.47	46.47	14,521	-0.05(-0.10%)
Aug 01, 2017				46.51	29	+0.26(+0.56%)
Jul 31, 2017	46.17	46.25	46.12	46.25	17,245	+0.17(+0.36%)
Jul 28, 2017	46.04	46.11	46.04	46.09	82,465	+0.03(+0.05%)
Jul 27, 2017	46.30	46.30	46.06	46.06	4,207	+0.07(+0.15%)
Jul 26, 2017	45.99	45.99	45.99	45.99	459,834	+0.05(+0.11%)
Jul 25, 2017	46.09	46.09	45.94	45.94	857,774	+0.07(+0.16%)
Jul 24, 2017	45.94	45.87	45.76	45.87	38,769	-0.07(-0.15%)
Jul 21, 2017	45.94	45.96	45.77	45.94	212,308	-0.22(-0.49%)
Jul 20, 2017	46.03	46.16	46.03	46.16	5,591	+0.20(+0.44%)
Jul 19, 2017	45.95	45.96	45.95	45.96	1,194	+0.26(+0.56%)
Jul 18, 2017	45.68	45.74	45.68	45.70	1,219	-0.08(-0.17%)
Jul 14, 2017		45.78	45.78	45.78	0	+0.44(+0.96%)
Jul 13, 2017	45.33	45.34	45.33	45.34	852	+0.01(+0.02%)
Jul 12, 2017	45.27	45.40	45.26	45.33	15,180	+0.55(+1.23%)
Jul 11, 2017	44.74	44.78	44.74	44.78	1,331	+0.04(+0.08%)
Jul 10, 2017	44.74	44.74	44.74	44.74	345	-0.02(-0.04%)
Jul 07, 2017	44.63	44.77	44.58	44.76	1,372	+0.08(+0.19%)
Jul 06, 2017	44.68	44.68	44.68	44.68	739	-1.07(-2.35%)
Jul 03, 2017				45.75	8	+0.75(+1.66%)
Jun 30, 2017	45.00	45.00	45.00	45.00	122	+0.06(+0.13%)
Jun 29, 2017	45.05	45.05	44.91	44.94	1,671	-0.38(-0.83%)
Jun 28, 2017	45.15	45.32	45.15	45.32	1,210	+0.32(+0.71%)
Jun 27, 2017	45.00	45.00	45.00	45.00	507	+0.08(+0.19%)
Jun 23, 2017				44.92	22	+0.10(+0.23%)
Jun 22, 2017	44.82	44.82	44.82	44.82	727	+0.07(+0.16%)
Jun 21, 2017	44.76	44.76	44.75	44.75	1,313	-0.28(-0.63%)
Jun 20, 2017	45.03	45.03	45.03	45.03	122	-0.10(-0.23%)
Jun 19, 2017	45.20	45.20	45.13	45.13	2,073	+0.51(+1.15%)
Jun 15, 2017				44.62	132	-0.37(-0.83%)
Jun 14, 2017	45.21	45.22	44.99	44.99	2,757	-0.14(-0.30%)
Jun 13, 2017	45.11	45.13	45.11	45.13	1,419	+0.39(+0.88%)
Jun 12, 2017	44.82	44.82	44.66	44.73	1,231	-0.16(-0.35%)
Jun 09, 2017	44.88	44.89	44.85	44.89	950	-0.10(-0.22%)
Jun 08, 2017	45.02	45.02	44.99	44.99	1,704	-0.22(-0.48%)
Jun 06, 2017				45.21	112	-0.13(-0.29%)
Jun 05, 2017	45.31	45.34	45.31	45.34	5,247	-0.15(-0.33%)
Jun 02, 2017	45.37	45.49	45.37	45.49	1,147	+0.41(+0.92%)
Jun 01, 2017	45.06	45.07	45.06	45.07	1,648	+0.32(+0.72%)
May 31, 2017	44.75	44.75	44.75	44.75	342	+0.05(+0.11%)
May 30, 2017	44.65	44.71	44.65	44.70	2,905	-0.01(-0.02%)
May 26, 2017	44.69	44.71	44.68	44.71	366	-0.13(-0.30%)
May 25, 2017	44.82	44.86	44.82	44.84	2,838	-0.06(-0.13%)
May 24, 2017	44.72	44.90	44.70	44.90	4,256	+0.10(+0.22%)
May 23, 2017	44.80	44.80	44.80	44.80	357	-0.01(-0.02%)
May 22, 2017	44.80	44.81	44.80	44.81	2,302	+0.11(+0.24%)
May 19, 2017	44.70	44.70	44.70	44.70	361	+0.49(+1.10%)
May 18, 2017	44.19	44.24	44.14	44.22	6,554	+0.07(+0.16%)
May 17, 2017	44.46	44.46	44.14	44.14	4,285	-0.50(-1.11%)
May 16, 2017	44.68	44.68	44.64	44.64	616	+0.51(+1.15%)
May 12, 2017				44.14	94	+0.21(+0.47%)
May 11, 2017	43.94	43.94	43.89	43.93	2,213	-0.12(-0.26%)
May 10, 2017	44.04	44.05	44.04	44.05	4,379	+0.09(+0.21%)
May 09, 2017	44.10	44.10	43.95	43.95	3,277	-0.18(-0.41%)
May 08, 2017	44.14	44.14	44.14	44.14	285	-0.21(-0.47%)
May 05, 2017	44.24	44.34	44.24	44.34	535	+0.50(+1.13%)
May 04, 2017	43.85	43.85	43.85	43.85	699	+0.12(+0.27%)
May 02, 2017				43.73	49	+0.17(+0.39%)
May 01, 2017	43.56	43.58	43.51	43.56	2,205	+0.15(+0.36%)
Apr 28, 2017	43.42	43.42	43.40	43.40	1,277	+0.22(+0.51%)
Apr 24, 2017				43.18	25	+0.95(+2.24%)
Apr 21, 2017	42.24	42.24	42.23	42.24	1,382	-0.07(-0.18%)
Apr 20, 2017	42.35	42.35	42.31	42.31	1,328	+0.13(+0.31%)
Apr 19, 2017	42.18	42.18	42.18	42.18	218	+0.14(+0.34%)
Apr 18, 2017	42.04	42.04	42.04	42.04	253	-0.27(-0.65%)
Apr 17, 2017	42.31	42.31	42.31	42.31	998	+0.20(+0.47%)
Apr 13, 2017	42.15	42.15	42.11	42.11	2,895	-0.17(-0.41%)
Apr 12, 2017	42.29	42.29	42.29	42.29	1,067	+0.15(+0.35%)
Apr 10, 2017		42.14	42.14	42.14	0	-0.09(-0.22%)
Apr 05, 2017		42.23	42.23	42.23	0	+0.13(+0.31%)
Apr 03, 2017				42.10	4	-0.26(-0.62%)
Mar 31, 2017	42.40	42.40	42.36	42.36	864	-0.10(-0.23%)
Mar 29, 2017				42.46	84	+0.24(+0.57%)
Mar 27, 2017				42.22	54	-0.02(-0.04%)
Mar 24, 2017	42.28	42.28	42.23	42.24	2,069	+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.