Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	69.31	69.31	69.21	69.27	888	+0.28(+0.40%)
Oct 30, 2017	68.99	68.99	68.99	68.99	528	-0.29(-0.41%)
Oct 27, 2017	68.98	69.28	68.98	69.28	2,497	-0.03(-0.04%)
Oct 26, 2017	69.21	69.31	69.21	69.31	319	+0.40(+0.59%)
Oct 25, 2017	69.33	69.33	68.90	68.90	774	-0.68(-0.97%)
Oct 24, 2017	69.20	69.58	69.20	69.58	579	+0.46(+0.67%)
Oct 23, 2017	69.45	69.55	69.12	69.12	1,778	-0.26(-0.37%)
Oct 20, 2017	69.24	69.38	69.24	69.38	633	+0.38(+0.55%)
Oct 19, 2017	68.78	69.01	68.78	69.00	1,004	-0.11(-0.15%)
Oct 18, 2017	69.19	69.19	68.95	69.10	11,787	-0.08(-0.11%)
Oct 17, 2017	69.20	69.20	68.99	69.18	657	+0.13(+0.19%)
Oct 16, 2017	69.19	69.19	69.05	69.05	336	-0.15(-0.22%)
Oct 13, 2017	69.20	69.20	69.09	69.20	1,951	+0.40(+0.58%)
Oct 12, 2017	68.95	69.10	68.69	68.80	8,313	-0.16(-0.23%)
Oct 11, 2017		68.97	68.72	68.97	1,407	+0.37(+0.54%)
Oct 10, 2017	68.44	68.59	68.44	68.59	2,103	+0.23(+0.33%)
Oct 09, 2017	68.39	68.39	68.37	68.37	963	+0.16(+0.23%)
Oct 06, 2017	68.30	68.48	68.21	68.21	2,345	-0.39(-0.56%)
Oct 05, 2017	68.18	68.59	68.14	68.59	1,662	+0.30(+0.44%)
Oct 04, 2017	68.10	68.37	68.10	68.29	3,601	+0.06(+0.08%)
Oct 03, 2017	68.25	68.32	68.23	68.23	1,689	+0.51(+0.75%)
Oct 02, 2017	67.72	67.72	67.72	67.72	408	-0.36(-0.53%)
Sep 29, 2017	67.94	68.09	67.94	68.09	952	+0.57(+0.85%)
Sep 28, 2017	67.78	67.78	67.41	67.51	1,834	-0.14(-0.21%)
Sep 27, 2017	67.28	67.65	67.18	67.65	1,197	+0.17(+0.25%)
Sep 26, 2017	67.67	67.73	67.37	67.48	2,220	+0.04(+0.05%)
Sep 25, 2017	67.66	67.66	67.45	67.45	1,912	-0.12(-0.17%)
Sep 22, 2017	67.60	67.60	67.56	67.56	2,231	-0.23(-0.34%)
Sep 21, 2017	67.79	67.79	67.79	67.79	359	-0.39(-0.57%)
Sep 20, 2017	68.18	68.18	68.18	68.18	309	+0.35(+0.51%)
Sep 19, 2017	67.75	67.83	67.75	67.83	1,055	+0.38(+0.56%)
Sep 18, 2017	67.13	67.60	67.13	67.45	2,955	-0.17(-0.26%)
Sep 15, 2017	67.24	67.68	67.14	67.63	4,072	+0.53(+0.79%)
Sep 14, 2017	67.10	67.10	67.10	67.10	277	-0.26(-0.39%)
Sep 13, 2017	67.59	67.59	67.36	67.36	462	+0.02(+0.03%)
Sep 12, 2017	67.34	67.34	67.34	67.34	840	+0.33(+0.49%)
Sep 11, 2017	66.82	67.17	66.82	67.01	1,222	+0.55(+0.83%)
Sep 08, 2017	66.52	66.52	66.46	66.46	448	-0.10(-0.15%)
Sep 07, 2017	66.56	66.56	66.56	66.56	680	+0.83(+1.26%)
Sep 05, 2017				65.73	343	-0.58(-0.88%)
Aug 31, 2017				66.32	60	+0.35(+0.53%)
Aug 30, 2017	66.08	66.08	65.97	65.97	854	+0.12(+0.19%)
Aug 29, 2017	65.50	65.89	65.50	65.84	2,004	-0.36(-0.54%)
Aug 28, 2017	66.20	66.20	66.20	66.20	491	+0.56(+0.85%)
Aug 24, 2017				65.64	26	-0.02(-0.02%)
Aug 23, 2017	65.95	65.95	65.66	65.66	2,526	-0.18(-0.27%)
Aug 22, 2017	65.84	65.84	65.84	65.84	527	+0.54(+0.83%)
Aug 21, 2017	65.28	65.40	65.28	65.30	778	-0.25(-0.38%)
Aug 18, 2017	65.54	65.54	65.54	65.54	277	+0.00(+0.00%)
Aug 17, 2017	66.00	66.00	65.54	65.54	1,096	-0.88(-1.33%)
Aug 16, 2017	66.26	66.42	66.26	66.42	372	+0.35(+0.53%)
Aug 15, 2017	66.01	66.25	66.01	66.08	818	-0.23(-0.35%)
Aug 14, 2017	66.16	66.31	66.16	66.31	353	+0.58(+0.88%)
Aug 11, 2017	65.60	65.78	65.60	65.73	593	-0.08(-0.11%)
Aug 10, 2017	66.16	66.16	65.60	65.80	1,411	-0.59(-0.89%)
Aug 09, 2017	66.38	66.39	66.38	66.39	779	-0.41(-0.61%)
Aug 08, 2017	66.80	66.80	66.80	66.80	666	-0.33(-0.49%)
Aug 07, 2017	66.92	67.13	66.92	67.13	1,012	+0.29(+0.43%)
Aug 04, 2017	66.92	66.92	66.80	66.84	1,019	+0.23(+0.35%)
Aug 03, 2017	66.63	66.80	66.47	66.61	3,071	+0.01(+0.01%)
Aug 02, 2017	66.68	66.78	66.43	66.60	3,914	-0.21(-0.31%)
Aug 01, 2017	66.80	66.91	66.74	66.81	1,762	+0.60(+0.90%)
Jul 28, 2017				66.21	29	+0.14(+0.22%)
Jul 27, 2017	66.46	66.46	66.07	66.07	2,248	-0.38(-0.58%)
Jul 26, 2017	66.46	66.46	66.46	66.46	127	-0.09(-0.13%)
Jul 25, 2017	66.54	66.54	66.54	66.54	278	+0.65(+0.98%)
Jul 24, 2017	65.86	66.12	65.86	65.90	1,052	-0.13(-0.20%)
Jul 21, 2017	66.03	66.03	66.03	66.03	497	-0.16(-0.24%)
Jul 20, 2017	66.42	66.42	66.19	66.19	941	+0.18(+0.27%)
Jul 19, 2017	66.23	66.23	65.73	66.01	1,065	+0.48(+0.73%)
Jul 18, 2017	65.73	65.73	65.53	65.53	1,253	-0.17(-0.26%)
Jul 17, 2017	65.70	65.70	65.70	65.70	321	-0.04(-0.06%)
Jul 14, 2017	65.57	65.75	65.57	65.75	4,596	+0.38(+0.58%)
Jul 13, 2017	65.44	65.76	65.19	65.37	17,598	-0.09(-0.14%)
Jul 12, 2017	65.46	65.46	65.46	65.46	422	+0.57(+0.88%)
Jul 11, 2017	64.86	64.89	64.86	64.89	622	+0.05(+0.08%)
Jul 10, 2017	64.62	64.84	64.62	64.84	577	+0.24(+0.38%)
Jul 07, 2017	64.51	64.61	64.40	64.60	1,971	+0.13(+0.19%)
Jul 06, 2017	64.47	64.47	64.47	64.47	364	-0.37(-0.57%)
Jul 05, 2017	64.66	64.93	64.66	64.84	9,933	+0.37(+0.57%)
Jul 03, 2017	64.47	64.47	64.47	64.47	107	+0.00(+0.00%)
Jun 30, 2017				64.47	107	+0.22(+0.35%)
Jun 29, 2017	64.95	64.95	64.25	64.25	835	-0.70(-1.09%)
Jun 28, 2017	64.53	64.95	64.53	64.95	1,675	+0.57(+0.89%)
Jun 27, 2017	64.47	64.72	64.38	64.38	3,102	-0.26(-0.41%)
Jun 26, 2017	64.64	64.64	64.64	64.64	486	+0.30(+0.46%)
Jun 23, 2017	64.21	64.34	64.21	64.34	729	+0.02(+0.02%)
Jun 22, 2017	64.18	64.33	64.18	64.33	861	+0.11(+0.17%)
Jun 21, 2017	64.26	64.29	64.19	64.22	2,488	+0.08(+0.13%)
Jun 20, 2017	64.46	64.59	64.14	64.14	971	-0.49(-0.75%)
Jun 19, 2017	64.34	64.75	64.34	64.63	1,038	+0.45(+0.71%)
Jun 16, 2017	64.07	64.17	64.07	64.17	2,807	+0.15(+0.23%)
Jun 15, 2017	63.78	64.02	63.67	64.02	791	-0.28(-0.44%)
Jun 14, 2017	64.80	64.80	64.31	64.31	1,116	-0.33(-0.52%)
Jun 13, 2017	64.55	64.66	64.40	64.64	3,702	+0.31(+0.48%)
Jun 12, 2017	64.22	64.33	64.22	64.33	1,264	-0.33(-0.52%)
Jun 09, 2017	64.67	64.67	64.67	64.67	330	+0.09(+0.14%)
Jun 08, 2017	64.46	64.58	64.46	64.58	563	+0.15(+0.24%)
Jun 07, 2017	64.42	64.42	64.42	64.42	180	+0.03(+0.04%)
Jun 06, 2017	64.35	64.40	64.35	64.40	981	-0.19(-0.29%)
Jun 05, 2017	64.63	64.63	64.56	64.59	1,558	-0.17(-0.26%)
Jun 02, 2017	64.75	64.75	64.75	64.75	296	+0.57(+0.89%)
Jun 01, 2017	64.18	64.18	64.18	64.18	343	+0.22(+0.35%)
May 30, 2017				63.96	193	-0.27(-0.42%)
May 26, 2017	64.12	64.23	64.12	64.23	3,441	-0.08(-0.12%)
May 25, 2017	64.32	64.47	64.30	64.31	3,268	+0.06(+0.10%)
May 24, 2017	64.12	64.24	64.12	64.24	569	+0.49(+0.76%)
May 23, 2017	64.12	64.12	63.59	63.76	608	-0.15(-0.24%)
May 22, 2017	63.95	63.95	63.91	63.91	576	+0.16(+0.25%)
May 19, 2017	63.55	63.75	63.42	63.75	2,417	+0.67(+1.06%)
May 18, 2017	62.94	63.27	62.91	63.08	2,533	-1.20(-1.86%)
May 16, 2017				64.28	242	+0.48(+0.75%)
May 15, 2017	63.80	63.80	63.80	63.80	656	+0.26(+0.41%)
May 10, 2017				63.54	88	+0.01(+0.02%)
May 09, 2017	63.72	63.72	63.53	63.53	1,569	-0.11(-0.18%)
May 08, 2017	63.64	63.64	63.64	63.64	351	-0.22(-0.35%)
May 05, 2017	63.43	63.87	63.36	63.87	2,177	+0.59(+0.94%)
May 04, 2017	63.27	63.27	63.27	63.27	238	+0.22(+0.34%)
May 03, 2017	63.06	63.06	63.06	63.06	1,374	-0.20(-0.32%)
May 02, 2017	63.26	63.26	63.26	63.26	631	-0.02(-0.03%)
May 01, 2017	63.33	63.33	63.28	63.28	467	-0.05(-0.08%)
Apr 28, 2017	63.17	63.33	63.17	63.33	449	+0.06(+0.10%)
Apr 27, 2017	63.27	63.27	63.27	63.27	1,545	+0.02(+0.04%)
Apr 26, 2017	63.12	63.24	63.12	63.24	383	+0.20(+0.32%)
Apr 25, 2017	62.88	63.13	62.88	63.04	1,311	+0.37(+0.59%)
Apr 24, 2017	62.48	62.67	62.48	62.67	846	+1.36(+2.22%)
Apr 21, 2017	61.31	61.31	61.31	61.31	546	-0.17(-0.28%)
Apr 20, 2017	61.28	61.51	61.28	61.48	2,244	+0.54(+0.88%)
Apr 19, 2017	60.95	60.95	60.95	60.95	1,600	-0.38(-0.63%)
Apr 17, 2017				61.33	64	+0.30(+0.48%)
Apr 13, 2017	61.34	61.34	61.03	61.04	1,540	-0.49(-0.80%)
Apr 12, 2017	61.43	61.56	61.43	61.53	10,367	-0.20(-0.32%)
Apr 11, 2017	61.65	61.73	61.60	61.73	59,673	+0.07(+0.11%)
Apr 10, 2017	61.66	61.66	61.66	61.66	426	-0.16(-0.26%)
Apr 07, 2017	61.82	61.82	61.82	61.82	1,120	+0.00(+0.00%)
Apr 05, 2017				61.82	443	-0.32(-0.51%)
Apr 04, 2017	61.95	62.14	61.95	62.13	4,937	+0.23(+0.37%)
Apr 03, 2017	62.03	62.03	61.69	61.90	2,462	-0.13(-0.21%)
Mar 31, 2017	61.98	62.03	61.97	62.03	1,270	-0.22(-0.35%)
Mar 30, 2017	62.34	62.43	62.25	62.25	1,406	+0.20(+0.32%)
Mar 29, 2017	61.90	62.06	61.83	62.06	649	-0.05(-0.08%)
Mar 28, 2017	61.86	62.19	61.86	62.10	1,748	+0.41(+0.66%)
Mar 27, 2017	61.51	61.83	61.39	61.70	1,472	-0.10(-0.17%)
Mar 24, 2017	61.80	61.80	61.80	61.80	976	-0.02(-0.04%)
Mar 23, 2017	61.53	61.92	61.53	61.83	61,918	+0.08(+0.13%)
Mar 22, 2017	61.54	61.74	61.42	61.74	1,688	-0.07(-0.11%)
Mar 21, 2017	62.38	62.38	61.75	61.81	806	-0.44(-0.70%)
Mar 20, 2017	62.32	62.32	62.12	62.25	720	+0.12(+0.19%)
Mar 17, 2017	62.09	62.28	62.09	62.13	1,113	-0.10(-0.15%)
Mar 16, 2017	62.62	62.62	62.20	62.22	2,459	+0.31(+0.51%)
Mar 15, 2017	61.28	61.91	61.28	61.91	3,255	+0.69(+1.12%)
Mar 14, 2017	61.17	61.36	61.07	61.22	7,361	-0.10(-0.16%)
Mar 10, 2017				61.32	154	+0.19(+0.31%)
Mar 09, 2017	61.01	61.13	61.01	61.13	2,218	-0.12(-0.20%)
Mar 07, 2017				61.25	110	-0.44(-0.71%)
Mar 06, 2017	61.50	61.69	61.33	61.69	928	+0.00(+0.01%)
Mar 03, 2017	61.69	61.69	61.69	61.69	256	+0.10(+0.16%)
Mar 02, 2017	61.64	61.64	61.59	61.59	1,362	-0.30(-0.48%)
Mar 01, 2017	61.77	61.88	61.77	61.88	586	+0.82(+1.35%)
Feb 28, 2017	61.11	61.11	61.06	61.06	443	+0.34(+0.56%)
Feb 27, 2017	60.72	60.72	60.72	60.72	285	-0.25(-0.42%)
Feb 24, 2017	61.01	61.06	60.86	60.97	1,584	-0.29(-0.48%)
Feb 23, 2017	61.47	61.47	61.27	61.27	881	-0.08(-0.12%)
Feb 22, 2017	61.52	61.52	61.26	61.34	772	+0.10(+0.17%)
Feb 21, 2017	61.43	61.43	61.24	61.24	1,806	+0.44(+0.73%)
Feb 17, 2017		60.80	60.80	60.80	0	-0.14(-0.22%)
Feb 16, 2017	61.08	61.13	60.81	60.93	3,161	-0.09(-0.15%)
Feb 15, 2017	60.91	61.05	60.76	61.02	10,695	+0.23(+0.37%)
Feb 14, 2017	60.75	60.91	60.57	60.79	5,351	+0.23(+0.37%)
Feb 13, 2017	60.78	60.78	60.41	60.57	2,906	+0.30(+0.50%)
Feb 10, 2017	60.20	60.26	60.20	60.26	814	+0.32(+0.54%)
Feb 09, 2017	59.63	59.99	59.63	59.94	50,681	+0.37(+0.62%)
Feb 08, 2017	59.76	59.76	59.39	59.57	4,771	-0.01(-0.02%)
Feb 07, 2017	59.56	59.67	59.56	59.59	1,769	-0.14(-0.24%)
Feb 06, 2017	59.78	59.78	59.63	59.73	809	-0.28(-0.47%)
Feb 03, 2017	59.84	60.07	59.84	60.01	6,190	+0.34(+0.58%)
Feb 02, 2017	59.91	59.91	59.60	59.66	4,090	-0.10(-0.17%)
Feb 01, 2017	59.88	59.93	59.54	59.77	13,220	+0.19(+0.32%)
Jan 31, 2017	59.46	59.60	59.36	59.58	2,851	+0.07(+0.13%)
Jan 30, 2017	59.45	59.51	59.45	59.50	2,925	-0.46(-0.77%)
Jan 27, 2017	60.03	60.05	59.96	59.96	2,802	-0.30(-0.50%)
Jan 26, 2017	60.23	60.49	60.23	60.26	5,820	-0.02(-0.03%)
Jan 25, 2017	60.29	60.46	60.28	60.28	7,901	+0.43(+0.71%)
Jan 24, 2017	59.53	59.92	59.53	59.85	16,161	+0.56(+0.94%)
Jan 23, 2017	59.27	59.30	59.15	59.30	933	+0.05(+0.08%)
Jan 20, 2017	59.40	59.47	59.25	59.25	9,986	+0.11(+0.19%)
Jan 19, 2017	59.17	59.17	58.97	59.14	5,757	+0.01(+0.01%)
Jan 18, 2017	59.34	59.38	59.13	59.13	8,493	-0.34(-0.57%)
Jan 17, 2017	59.18	59.47	59.18	59.47	3,202	+0.05(+0.08%)
Jan 12, 2017		59.42	59.42	59.42	0	+0.04(+0.07%)
Jan 11, 2017	59.25	59.38	59.18	59.38	2,249	+0.03(+0.06%)
Jan 10, 2017	59.25	59.40	59.25	59.35	5,810	+0.04(+0.07%)
Jan 06, 2017				59.30	3,397	+0.31(+0.53%)
Jan 05, 2017	58.93	59.06	58.93	58.99	2,925	+0.36(+0.61%)
Jan 04, 2017	58.76	58.76	58.53	58.63	1,902	+0.23(+0.40%)
Jan 03, 2017	58.10	58.48	58.06	58.40	4,622	+0.37(+0.64%)
Dec 29, 2016		58.03	58.03	58.03	0	+0.18(+0.32%)
Dec 28, 2016	58.13	58.15	57.77	57.84	3,195	-0.16(-0.27%)
Dec 27, 2016	58.30	58.30	58.00	58.00	2,227	-0.13(-0.23%)
Dec 23, 2016		58.13	58.13	58.13	0	-0.05(-0.09%)
Dec 22, 2016	58.18	58.18	58.18	58.18	915	+0.12(+0.21%)
Dec 21, 2016	58.23	58.23	58.06	58.06	3,639	-0.16(-0.27%)
Dec 20, 2016	58.22	58.22	58.22	58.22	399	+0.15(+0.26%)
Dec 19, 2016	58.37	58.37	58.07	58.07	1,159	+0.05(+0.08%)
Dec 16, 2016	58.32	58.32	58.02	58.02	324	-0.49(-0.84%)
Dec 14, 2016				58.51	124	-0.55(-0.92%)
Dec 13, 2016	59.12	59.18	58.94	59.06	1,240	+0.67(+1.14%)
Dec 12, 2016	58.45	58.63	58.34	58.39	1,346	-0.23(-0.39%)
Dec 09, 2016	58.33	58.62	58.33	58.62	3,484	+0.12(+0.21%)
Dec 08, 2016	58.75	58.75	58.49	58.49	860	+0.31(+0.54%)
Dec 07, 2016	57.45	58.30	57.45	58.18	2,609	+1.20(+2.10%)
Dec 06, 2016	56.98	56.98	56.98	56.98	555	+0.02(+0.04%)
Dec 05, 2016	56.97	57.05	56.95	56.96	17,368	+0.55(+0.98%)
Dec 02, 2016	56.40	56.51	56.38	56.41	1,962	+0.26(+0.46%)
Dec 01, 2016	56.15	56.15	56.15	56.15	291	-0.41(-0.73%)
Nov 30, 2016	56.51	56.56	56.49	56.56	1,700	+0.15(+0.26%)
Nov 29, 2016	56.32	56.41	56.32	56.41	1,049	+0.22(+0.39%)
Nov 28, 2016	56.40	56.40	56.19	56.19	666	-0.19(-0.33%)
Nov 25, 2016	56.38	56.38	56.38	56.38	579	+0.08(+0.13%)
Nov 23, 2016		56.30	56.30	56.30	0	-0.03(-0.06%)
Nov 22, 2016	56.21	56.34	56.21	56.34	4,631	+0.32(+0.56%)
Nov 21, 2016	55.95	56.02	55.91	56.02	4,363	+0.48(+0.86%)
Nov 18, 2016	55.66	55.66	55.54	55.54	890	-0.36(-0.65%)
Nov 17, 2016	55.86	55.92	55.86	55.91	2,100	+0.08(+0.14%)
Nov 16, 2016	55.85	55.85	55.83	55.83	1,018	-0.33(-0.58%)
Nov 15, 2016	55.69	56.16	55.69	56.16	1,378	+0.38(+0.68%)
Nov 14, 2016	55.78	55.85	55.78	55.78	861	-0.16(-0.28%)
Nov 11, 2016	56.03	56.03	55.71	55.93	1,624	+0.19(+0.34%)
Nov 10, 2016	55.74	55.74	55.74	55.74	625	-0.23(-0.41%)
Nov 09, 2016	54.63	56.08	54.63	55.97	1,506	+0.04(+0.07%)
Nov 08, 2016	55.84	55.99	55.84	55.93	8,896	+0.30(+0.53%)
Nov 07, 2016	55.02	55.64	55.02	55.64	979	+0.59(+1.07%)
Nov 03, 2016				55.05	72	+0.03(+0.06%)
Nov 02, 2016	55.10	55.16	55.02	55.02	3,347	-0.40(-0.73%)

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.