Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	48.04	48.04	47.82	47.86	56,990	-0.28(-0.59%)
May 30, 2018	47.72	48.19	47.72	48.14	28,667	+0.66(+1.40%)
May 29, 2018	47.66	47.78	47.31	47.48	5,363	-0.90(-1.86%)
May 25, 2018		48.38	48.38	48.38	0	-0.33(-0.67%)
May 24, 2018	48.76	48.76	48.58	48.71	2,271	-0.16(-0.32%)
May 23, 2018	48.75	48.86	48.66	48.86	6,639	-0.46(-0.94%)
May 22, 2018	49.49	49.53	49.32	49.33	13,802	-0.09(-0.18%)
May 21, 2018	49.30	49.42	49.29	49.42	28,184	+0.36(+0.74%)
May 18, 2018	49.06	49.08	48.91	49.05	8,610	-0.13(-0.26%)
May 17, 2018	49.16	49.28	49.15	49.18	8,409	+0.01(+0.02%)
May 16, 2018	49.06	49.20	49.02	49.17	4,648	+0.12(+0.24%)
May 15, 2018	48.91	49.17	48.86	49.06	12,679	-0.39(-0.80%)
May 14, 2018	49.49	49.56	49.45	49.45	5,894	+0.12(+0.24%)
May 11, 2018	49.35	49.38	49.29	49.33	11,928	+0.17(+0.34%)
May 10, 2018	49.05	49.20	48.98	49.16	15,042	+0.28(+0.58%)
May 09, 2018	48.69	48.94	48.69	48.88	4,152	+0.15(+0.31%)
May 08, 2018	48.59	48.74	48.59	48.73	4,742	+0.04(+0.09%)
May 07, 2018	48.82	48.86	48.69	48.69	5,003	+0.00(+0.00%)
May 04, 2018	48.22	48.72	48.22	48.69	79,697	+0.16(+0.33%)
May 03, 2018	48.60	48.64	48.30	48.53	254,170	-0.02(-0.04%)
May 02, 2018	48.77	48.85	48.55	48.55	10,910	+0.05(+0.10%)
May 01, 2018	48.52	48.57	48.39	48.50	4,266	-0.20(-0.41%)
Apr 30, 2018	48.72	48.91	48.63	48.70	659,280	+0.02(+0.03%)
Apr 27, 2018	48.80	48.86	48.62	48.68	72,034	-0.14(-0.29%)
Apr 26, 2018	48.85	48.92	48.75	48.82	16,081	+0.22(+0.44%)
Apr 25, 2018	48.55	48.67	48.41	48.61	20,866	-0.11(-0.22%)
Apr 24, 2018	49.01	49.01	48.59	48.72	19,351	-0.23(-0.47%)
Apr 23, 2018	48.93	48.98	48.82	48.95	171,327	-0.05(-0.10%)
Apr 20, 2018	49.01	49.07	48.95	49.00	16,451	-0.23(-0.47%)
Apr 19, 2018	49.37	49.41	49.13	49.23	5,331	-0.17(-0.34%)
Apr 18, 2018	49.42	49.44	49.32	49.39	11,550	+0.19(+0.38%)
Apr 17, 2018	49.08	49.21	49.08	49.21	3,044	+0.29(+0.59%)
Apr 16, 2018	48.94	48.94	48.92	48.92	1,398	+0.23(+0.47%)
Apr 13, 2018	48.91	48.91	48.69	48.69	13,381	-0.12(-0.25%)
Apr 12, 2018	48.60	48.81	48.60	48.81	4,962	+0.25(+0.51%)
Apr 11, 2018	48.67	48.81	48.57	48.57	16,516	-0.21(-0.42%)
Apr 10, 2018	48.70	48.84	48.67	48.77	80,513	+0.59(+1.22%)
Apr 09, 2018	48.35	48.49	48.19	48.19	9,484	+0.30(+0.62%)
Apr 06, 2018	48.22	48.25	47.85	47.89	8,715	-0.35(-0.73%)
Apr 05, 2018	48.11	48.31	48.09	48.24	9,345	+0.38(+0.79%)
Apr 04, 2018	47.12	47.87	47.12	47.86	7,515	+0.10(+0.21%)
Apr 03, 2018	47.65	47.76	47.56	47.76	4,404	+0.32(+0.68%)
Apr 02, 2018	47.91	47.91	47.13	47.44	14,239	-0.70(-1.45%)
Mar 29, 2018		48.14	48.14	48.14	0	+0.46(+0.97%)
Mar 28, 2018	47.65	47.82	47.64	47.67	5,898	+0.26(+0.54%)
Mar 27, 2018	47.89	47.89	47.36	47.41	26,735	-0.32(-0.68%)
Mar 26, 2018	47.64	47.74	47.37	47.74	12,806	+0.74(+1.57%)
Mar 23, 2018	47.57	47.64	47.00	47.00	15,132	-0.51(-1.08%)
Mar 22, 2018	47.87	47.95	47.51	47.51	3,736	-0.89(-1.85%)
Mar 21, 2018	48.23	48.49	48.16	48.41	4,981	+0.21(+0.43%)
Mar 20, 2018	48.15	48.27	48.14	48.20	11,302	-0.02(-0.05%)
Mar 19, 2018	48.43	48.43	48.02	48.23	5,878	-0.36(-0.75%)
Mar 16, 2018	48.54	48.70	48.54	48.59	26,684	-0.09(-0.19%)
Mar 15, 2018	48.69	48.87	48.62	48.68	9,639	+0.02(+0.05%)
Mar 14, 2018	48.82	48.82	48.60	48.66	7,856	+0.12(+0.26%)
Mar 13, 2018	49.03	49.03	48.47	48.53	7,929	-0.36(-0.75%)
Mar 12, 2018	48.94	48.94	48.85	48.90	9,245	+0.10(+0.20%)
Mar 09, 2018	48.68	48.81	48.68	48.80	9,474	+0.29(+0.60%)
Mar 08, 2018	48.57	48.57	48.36	48.51	3,881	+0.12(+0.26%)
Mar 07, 2018		48.42	48.09	48.38	4,560	-0.04(-0.09%)
Mar 06, 2018	48.41	48.52	48.33	48.43	7,184	+0.41(+0.85%)
Mar 05, 2018	47.45	48.08	47.45	48.02	22,418	+0.22(+0.45%)
Mar 02, 2018	47.42	47.85	47.34	47.80	13,635	+0.12(+0.24%)
Mar 01, 2018	47.95	48.22	47.45	47.69	10,741	-0.61(-1.27%)
Feb 28, 2018	48.95	48.95	48.30	48.30	17,126	-0.59(-1.20%)
Feb 27, 2018	49.29	49.31	48.89	48.89	13,704	-0.62(-1.26%)
Feb 26, 2018	49.42	49.61	49.30	49.51	13,694	+0.33(+0.67%)
Feb 23, 2018	48.95	49.22	48.92	49.18	6,007	+0.44(+0.90%)
Feb 22, 2018	48.76	48.99	48.69	48.74	8,008	+0.23(+0.48%)
Feb 21, 2018	48.95	49.13	48.51	48.51	19,143	-0.24(-0.49%)
Feb 20, 2018	48.86	49.05	48.75	48.75	9,200	-0.41(-0.84%)
Feb 16, 2018		49.16	49.16	49.16	0	+0.13(+0.27%)
Feb 15, 2018	48.81	49.04	48.74	49.03	10,605	+0.37(+0.76%)
Feb 14, 2018	47.74	48.67	47.72	48.66	16,897	+0.84(+1.76%)
Feb 13, 2018	47.67	47.87	47.64	47.82	39,259	-0.13(-0.28%)
Feb 12, 2018	47.60	48.04	47.60	47.95	11,065	+0.64(+1.36%)
Feb 09, 2018	47.34	47.35	46.35	47.31	11,957	+0.24(+0.50%)
Feb 08, 2018	48.36	48.36	47.07	47.07	73,342	-1.25(-2.59%)
Feb 07, 2018	48.42	48.73	48.29	48.33	44,490	-0.55(-1.12%)
Feb 06, 2018	47.72	48.87	47.72	48.87	206,932	+0.63(+1.31%)
Feb 05, 2018	49.15	49.24	47.75	48.24	18,724	-1.54(-3.10%)
Feb 02, 2018	50.42	50.51	49.78	49.78	85,170	-1.14(-2.23%)
Feb 01, 2018	50.74	51.01	50.74	50.92	7,684	+0.11(+0.21%)
Jan 31, 2018	51.02	51.04	50.77	50.81	42,755	-0.10(-0.20%)
Jan 30, 2018	51.03	51.03	50.83	50.91	17,736	-0.41(-0.79%)
Jan 29, 2018	51.37	51.39	51.24	51.32	17,632	-0.45(-0.86%)
Jan 26, 2018	51.57	51.76	51.57	51.76	25,847	+0.51(+0.99%)
Jan 25, 2018	51.60	51.66	51.23	51.26	33,261	-0.24(-0.47%)
Jan 24, 2018	51.66	51.67	51.31	51.50	15,817	+0.16(+0.31%)
Jan 23, 2018	51.21	51.34	51.14	51.34	131,766	+0.24(+0.48%)
Jan 22, 2018	50.98	51.16	50.89	51.10	82,436	+0.24(+0.48%)
Jan 19, 2018	50.92	50.92	50.70	50.85	22,025	+0.19(+0.38%)
Jan 18, 2018	50.56	50.70	50.50	50.66	8,387	-0.10(-0.20%)
Jan 17, 2018	50.62	50.94	50.51	50.76	173,953	+0.23(+0.46%)
Jan 16, 2018	50.64	50.70	50.51	50.53	3,515	+0.04(+0.08%)
Jan 12, 2018		50.49	50.49	50.49	0	+0.47(+0.94%)
Jan 11, 2018	49.78	50.02	49.78	50.02	6,207	+0.35(+0.70%)
Jan 10, 2018	49.78	49.79	49.67	49.67	5,738	-0.16(-0.31%)
Jan 09, 2018	49.72	49.83	49.68	49.83	7,244	+0.11(+0.21%)
Jan 08, 2018	49.72	49.73	49.69	49.72	11,594	-0.06(-0.13%)
Jan 05, 2018	49.64	49.80	49.60	49.78	135,640	+0.24(+0.49%)
Jan 04, 2018	49.44	49.54	49.26	49.54	109,587	+0.59(+1.20%)
Jan 03, 2018	48.85	49.06	48.85	48.96	171,966	+0.24(+0.48%)
Jan 02, 2018	48.59	48.72	48.58	48.72	341,711	+0.24(+0.51%)
Dec 29, 2017		48.48	48.48	48.48	0	+0.08(+0.17%)
Dec 28, 2017	48.53	48.57	48.38	48.39	382,564	+0.05(+0.10%)
Dec 27, 2017	48.40	48.47	48.34	48.34	5,464	+0.07(+0.15%)
Dec 26, 2017	48.18	48.35	48.18	48.27	4,261	+0.11(+0.22%)
Dec 22, 2017	48.23	48.23	48.09	48.16	25,076	-0.05(-0.10%)
Dec 21, 2017	48.10	48.28	48.10	48.21	7,514	+0.22(+0.47%)
Dec 20, 2017	48.14	48.14	47.97	47.99	7,059	-0.08(-0.17%)
Dec 19, 2017	48.14	48.14	47.99	48.07	1,256,917	-0.08(-0.16%)
Dec 18, 2017	48.07	48.29	48.07	48.15	168,591	+0.61(+1.28%)
Dec 15, 2017	47.64	47.64	47.50	47.54	3,986	-0.07(-0.16%)
Dec 14, 2017	47.77	47.82	47.61	47.61	58,217	-0.17(-0.35%)
Dec 13, 2017	47.79	47.90	47.60	47.78	64,958	+0.19(+0.40%)
Dec 12, 2017	47.59	47.76	47.59	47.59	14,821	-0.09(-0.19%)
Dec 11, 2017	47.68	47.73	47.65	47.68	6,766	+0.06(+0.12%)
Dec 08, 2017	47.56	47.64	47.50	47.62	18,901	+0.31(+0.65%)
Dec 07, 2017	47.27	47.48	47.27	47.31	16,684	+0.06(+0.12%)
Dec 06, 2017	47.23	47.34	47.21	47.26	4,923	-0.15(-0.31%)
Dec 05, 2017	47.54	47.59	47.38	47.40	20,819	+0.01(+0.02%)
Dec 04, 2017	47.73	47.77	47.40	47.40	39,726	-0.25(-0.53%)
Dec 01, 2017	47.69	47.75	47.61	47.65	85,417	-0.05(-0.11%)
Nov 30, 2017	47.81	47.89	47.69	47.70	27,527	+0.08(+0.17%)
Nov 29, 2017	47.83	47.83	47.59	47.62	1,379,995	-0.17(-0.36%)
Nov 28, 2017	47.70	47.83	47.65	47.79	26,847	+0.16(+0.33%)
Nov 27, 2017	47.82	47.89	47.59	47.64	33,920	-0.25(-0.52%)
Nov 24, 2017	47.88	47.92	47.86	47.88	3,424	+0.33(+0.69%)
Nov 22, 2017	47.61	47.62	47.42	47.55	55,725	+0.17(+0.35%)
Nov 21, 2017	47.31	47.44	47.31	47.39	9,077	+0.34(+0.72%)
Nov 20, 2017	47.08	47.16	47.03	47.05	13,087	+0.11(+0.23%)
Nov 17, 2017	46.94	47.03	46.94	46.94	13,197	-0.16(-0.33%)
Nov 16, 2017	47.00	47.12	47.00	47.10	9,883	+0.38(+0.81%)
Nov 15, 2017	46.48	46.72	46.48	46.72	2,303	-0.19(-0.40%)
Nov 14, 2017	46.84	46.95	46.80	46.91	4,467	+0.00(+0.00%)
Nov 13, 2017	46.69	46.97	46.69	46.91	11,320	-0.27(-0.58%)
Nov 10, 2017	47.18	47.21	47.05	47.18	8,876	-0.13(-0.28%)
Nov 09, 2017	47.12	47.31	47.04	47.31	12,834	-0.26(-0.54%)
Nov 08, 2017	47.49	47.61	47.49	47.57	9,116	+0.16(+0.33%)
Nov 07, 2017	47.46	47.48	47.33	47.41	6,970	-0.10(-0.21%)
Nov 06, 2017	47.40	47.54	47.36	47.51	20,741	+0.05(+0.10%)
Nov 03, 2017	47.51	47.51	47.38	47.46	2,369	+0.02(+0.05%)
Nov 02, 2017	47.41	47.44	47.41	47.44	8,523	+0.06(+0.12%)
Nov 01, 2017	47.56	47.58	47.38	47.38	109,345	-0.05(-0.10%)
Oct 31, 2017	47.28	47.43	47.12	47.43	14,654,299	+0.31(+0.65%)
Oct 30, 2017	47.06	47.12	47.03	47.12	2,765	+0.19(+0.40%)
Oct 27, 2017	46.77	46.93	46.76	46.93	2,306	+0.07(+0.16%)
Oct 26, 2017	46.98	47.01	46.86	46.86	5,811	+0.00(+0.00%)
Oct 25, 2017	47.07	47.07	46.79	46.86	2,637	-0.25(-0.53%)
Oct 24, 2017	47.06	47.11	47.06	47.11	3,335	+0.13(+0.28%)
Oct 23, 2017	47.04	47.04	46.97	46.97	3,916	-0.11(-0.23%)
Oct 20, 2017	47.11	47.11	46.97	47.08	4,471	+0.05(+0.11%)
Oct 19, 2017	47.01	47.07	47.01	47.03	1,170	-0.18(-0.38%)
Oct 18, 2017	47.18	47.25	47.18	47.21	5,286	+0.13(+0.28%)
Oct 17, 2017	47.14	47.14	47.06	47.08	8,563	-0.19(-0.40%)
Oct 16, 2017	47.26	47.31	47.26	47.27	1,885	-0.04(-0.09%)
Oct 13, 2017	47.32	47.38	47.23	47.31	27,632	+0.25(+0.53%)
Oct 12, 2017	46.95	47.07	46.95	47.07	848	+0.04(+0.09%)
Oct 11, 2017	46.95	47.05	46.95	47.03	2,290	+0.21(+0.44%)
Oct 10, 2017	46.79	46.82	46.76	46.82	5,950	+0.31(+0.67%)
Oct 09, 2017	46.55	46.55	46.50	46.51	2,370	+0.00(+0.00%)
Oct 06, 2017	46.39	46.51	46.39	46.51	1,915	-0.06(-0.12%)
Oct 05, 2017	46.44	46.56	46.44	46.56	19,979	+0.04(+0.09%)
Oct 03, 2017				46.52	9	+0.14(+0.30%)
Oct 02, 2017	46.36	46.38	46.36	46.38	977	-0.07(-0.14%)
Sep 29, 2017	46.55	46.57	46.43	46.45	418,302	-0.01(-0.02%)
Sep 28, 2017	46.48	46.49	46.45	46.46	1,692	+0.16(+0.34%)
Sep 27, 2017	46.22	46.30	46.22	46.30	374	+0.09(+0.20%)
Sep 26, 2017	46.22	46.24	46.12	46.21	4,574	-0.18(-0.38%)
Sep 25, 2017	46.45	46.45	46.33	46.38	6,177	-0.16(-0.35%)
Sep 22, 2017	46.53	46.62	46.53	46.55	6,225	+0.07(+0.16%)
Sep 21, 2017	46.38	46.51	46.38	46.47	8,829	+0.02(+0.03%)
Sep 20, 2017	46.70	46.70	46.36	46.46	5,057	-0.16(-0.35%)
Sep 19, 2017	46.58	46.62	46.55	46.62	856	+0.25(+0.53%)
Sep 18, 2017	46.46	46.46	46.37	46.37	3,693	+0.01(+0.02%)
Sep 15, 2017	46.38	46.38	46.31	46.36	7,902	+0.10(+0.21%)
Sep 14, 2017	46.19	46.27	46.19	46.27	3,095	+0.07(+0.16%)
Sep 13, 2017	46.37	46.37	46.17	46.19	5,859	-0.20(-0.43%)
Sep 12, 2017	47.18	47.18	46.39	46.39	6,764	-0.01(-0.02%)
Sep 11, 2017	46.28	46.40	46.28	46.40	99,406	+0.39(+0.84%)
Sep 08, 2017	46.03	46.04	46.01	46.01	1,342	+0.07(+0.16%)
Sep 07, 2017	45.99	45.99	45.90	45.94	9,130	+0.21(+0.47%)
Sep 06, 2017	45.61	45.75	45.50	45.72	409,102	+0.22(+0.49%)
Sep 05, 2017	45.54	45.54	45.50	45.50	974	-0.14(-0.30%)
Sep 01, 2017	45.58	45.70	45.58	45.63	5,251	+0.08(+0.17%)
Aug 31, 2017	45.37	45.58	45.37	45.56	3,973	+0.42(+0.92%)
Aug 30, 2017	45.15	45.18	45.07	45.14	6,431	-0.09(-0.21%)
Aug 29, 2017	45.15	45.32	45.15	45.23	1,183	-0.16(-0.35%)
Aug 28, 2017	45.38	45.39	45.38	45.39	828	-0.02(-0.05%)
Aug 25, 2017	45.39	45.42	45.35	45.42	1,904	+0.27(+0.60%)
Aug 24, 2017	45.26	45.26	45.14	45.14	4,333	-0.07(-0.15%)
Aug 23, 2017	45.18	45.21	45.18	45.21	2,123	+0.05(+0.11%)
Aug 22, 2017	45.16	45.16	45.16	45.16	1,176	+0.18(+0.40%)
Aug 21, 2017	45.01	45.01	44.98	44.98	1,855	-0.04(-0.08%)
Aug 18, 2017	44.94	45.08	44.89	45.02	7,257	+0.12(+0.28%)
Aug 17, 2017	45.20	45.22	44.90	44.90	3,578	-0.46(-1.02%)
Aug 16, 2017	45.21	45.36	45.21	45.36	1,977	+0.30(+0.66%)
Aug 15, 2017	45.04	45.07	44.89	45.06	15,308	-0.17(-0.38%)
Aug 14, 2017	45.15	45.23	45.15	45.23	1,156	+0.35(+0.77%)
Aug 11, 2017	44.82	44.93	44.76	44.89	5,225	+0.08(+0.18%)
Aug 10, 2017	45.24	45.24	44.80	44.80	8,562	-0.66(-1.46%)
Aug 09, 2017	45.33	45.49	45.33	45.47	3,871	-0.09(-0.19%)
Aug 08, 2017	45.72	45.72	45.56	45.56	13,554	-0.14(-0.30%)
Aug 07, 2017	45.69	45.75	45.66	45.70	5,088	-0.05(-0.10%)
Aug 04, 2017	45.69	45.75	45.69	45.74	608	+0.05(+0.11%)
Aug 03, 2017	45.80	45.80	45.69	45.69	14,767	-0.04(-0.10%)
Aug 01, 2017				45.74	30	+0.26(+0.56%)
Jul 31, 2017	45.40	45.48	45.35	45.48	17,538	+0.17(+0.36%)
Jul 28, 2017	45.28	45.34	45.28	45.32	83,866	+0.02(+0.05%)
Jul 27, 2017	45.52	45.52	45.29	45.29	4,278	+0.07(+0.15%)
Jul 26, 2017	45.23	45.23	45.23	45.23	467,646	+0.05(+0.11%)
Jul 25, 2017	45.32	45.32	45.17	45.17	872,346	+0.07(+0.16%)
Jul 24, 2017	45.17	45.10	44.99	45.10	39,427	-0.07(-0.15%)
Jul 21, 2017	45.17	45.19	45.00	45.17	215,915	-0.22(-0.49%)
Jul 20, 2017	45.26	45.39	45.26	45.39	5,686	+0.20(+0.44%)
Jul 19, 2017	45.18	45.19	45.18	45.19	1,215	+0.25(+0.56%)
Jul 18, 2017	44.92	44.98	44.92	44.94	1,240	-0.07(-0.17%)
Jul 14, 2017		45.01	45.01	45.01	0	+0.43(+0.96%)
Jul 13, 2017	44.57	44.58	44.57	44.58	867	+0.01(+0.02%)
Jul 12, 2017	44.52	44.64	44.50	44.57	15,437	+0.54(+1.23%)
Jul 11, 2017	44.00	44.03	44.00	44.03	1,354	+0.03(+0.08%)
Jul 10, 2017	44.00	44.00	44.00	44.00	351	-0.02(-0.04%)
Jul 07, 2017	43.89	44.02	43.83	44.01	1,395	+0.08(+0.19%)
Jul 06, 2017	43.94	43.94	43.93	43.93	752	-1.06(-2.35%)
Jul 03, 2017				44.99	8	+0.73(+1.66%)
Jun 30, 2017	44.25	44.25	44.25	44.25	124	+0.06(+0.13%)
Jun 29, 2017	44.30	44.30	44.16	44.19	1,699	-0.37(-0.83%)
Jun 28, 2017	44.39	44.57	44.39	44.57	1,230	+0.31(+0.71%)
Jun 27, 2017	44.25	44.25	44.25	44.25	516	+0.08(+0.19%)
Jun 23, 2017				44.17	23	+0.10(+0.23%)
Jun 22, 2017	44.07	44.07	44.07	44.07	740	+0.07(+0.16%)
Jun 21, 2017	44.01	44.01	44.00	44.00	1,336	-0.28(-0.63%)
Jun 20, 2017	44.28	44.28	44.28	44.28	124	-0.10(-0.23%)
Jun 19, 2017	44.44	44.44	44.38	44.38	2,108	+0.51(+1.15%)
Jun 15, 2017				43.87	134	-0.37(-0.83%)
Jun 14, 2017	44.46	44.47	44.24	44.24	2,804	-0.13(-0.30%)
Jun 13, 2017	44.35	44.37	44.35	44.37	1,443	+0.39(+0.88%)
Jun 12, 2017	44.08	44.08	43.92	43.99	1,252	-0.15(-0.35%)
Jun 09, 2017	44.13	44.14	44.10	44.14	966	-0.10(-0.22%)
Jun 08, 2017	44.26	44.27	44.24	44.24	1,733	-0.21(-0.48%)
Jun 06, 2017				44.45	114	-0.13(-0.29%)
Jun 05, 2017	44.56	44.58	44.56	44.58	5,336	-0.15(-0.33%)
Jun 02, 2017	44.61	44.73	44.61	44.73	1,166	+0.41(+0.92%)

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.