Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	51.64	51.64	50.56	50.56	2,276	-0.07(-0.14%)
Nov 28, 2016				50.63	122	-0.24(-0.47%)
Nov 25, 2016	50.82	50.88	50.82	50.87	2,208	+0.23(+0.46%)
Nov 23, 2016		50.64	50.64	50.64	0	+0.00(+0.00%)
Nov 22, 2016	50.42	50.64	50.42	50.64	1,081	+0.14(+0.28%)
Nov 21, 2016	50.50	50.50	50.50	50.50	144	+0.21(+0.42%)
Nov 18, 2016	50.41	50.41	50.28	50.28	1,402	-0.01(-0.02%)
Nov 17, 2016	50.13	50.29	50.11	50.29	2,578	+0.26(+0.51%)
Nov 16, 2016	50.08	50.08	50.04	50.04	1,035	+0.00(+0.00%)
Nov 15, 2016	49.84	50.04	49.80	50.04	740	+0.40(+0.81%)
Nov 11, 2016		49.63	49.63	49.63	0	-0.29(-0.59%)
Nov 10, 2016	50.05	50.05	49.79	49.93	1,516	+0.60(+1.22%)
Nov 09, 2016	48.58	49.32	48.58	49.32	1,659	+0.96(+1.98%)
Nov 08, 2016	48.37	48.37	48.37	48.37	394	-0.16(-0.33%)
Nov 07, 2016	48.55	48.55	48.53	48.53	1,616	+0.65(+1.35%)
Nov 04, 2016	47.88	47.88	47.88	47.88	452	+0.21(+0.44%)
Nov 03, 2016	47.82	47.82	47.63	47.67	2,319	-0.50(-1.04%)
Nov 01, 2016				48.17	142	-0.69(-1.41%)
Oct 31, 2016	48.98	48.98	48.86	48.86	531	+0.12(+0.24%)
Oct 28, 2016	48.97	49.02	48.74	48.74	1,300	-0.42(-0.85%)
Oct 27, 2016	49.36	49.36	49.16	49.16	4,858	-0.09(-0.19%)
Oct 26, 2016	49.26	49.26	49.26	49.26	317	+0.09(+0.19%)
Oct 25, 2016	49.35	49.35	49.16	49.16	4,067	+0.15(+0.30%)
Oct 21, 2016	49.05	49.05	49.02	49.02	98	-0.04(-0.08%)
Oct 19, 2016	49.04	49.06	49.04	49.06	325	+0.03(+0.05%)
Oct 18, 2016	48.93	49.03	48.88	49.03	1,398	+0.34(+0.70%)
Oct 17, 2016	48.95	48.95	48.69	48.69	1,044	-0.27(-0.55%)
Oct 14, 2016	49.22	49.22	48.96	48.96	1,148	+0.06(+0.12%)
Oct 13, 2016	48.69	48.90	48.69	48.90	1,535	-0.14(-0.28%)
Oct 12, 2016	49.05	49.06	49.04	49.04	1,426	+0.20(+0.41%)
Oct 11, 2016	49.23	49.23	48.84	48.84	2,463	-0.86(-1.73%)
Oct 10, 2016	49.76	49.76	49.67	49.70	2,756	+0.33(+0.68%)
Oct 07, 2016	49.57	49.57	49.36	49.36	3,276	-0.15(-0.31%)
Oct 06, 2016	49.52	49.52	49.52	49.52	319	+0.02(+0.05%)
Oct 05, 2016	49.54	49.60	49.49	49.49	855	-0.08(-0.16%)
Oct 03, 2016	49.76	49.76	49.57	49.57	1	-0.03(-0.06%)
Sep 30, 2016	49.60	49.60	49.60	49.60	156	+0.09(+0.18%)
Sep 29, 2016	49.86	49.86	49.46	49.51	1,711	-0.28(-0.57%)
Sep 28, 2016	49.80	49.80	49.80	49.80	288	+0.01(+0.02%)
Sep 27, 2016	49.77	49.79	49.77	49.79	594	-0.14(-0.28%)
Sep 23, 2016	49.99	49.99	49.93	49.93	210	-0.23(-0.46%)
Sep 22, 2016	50.16	50.16	50.13	50.16	1,779	+0.50(+1.00%)
Sep 21, 2016	49.67	49.67	49.67	49.67	338	+0.09(+0.17%)
Sep 20, 2016	49.58	49.58	49.58	49.58	505	+0.15(+0.31%)
Sep 19, 2016	49.60	49.60	49.34	49.43	1,472	+0.32(+0.65%)
Sep 16, 2016	49.11	49.11	49.11	49.11	414	-0.01(-0.02%)
Sep 15, 2016	49.12	49.12	49.12	49.12	159	+0.26(+0.54%)
Sep 14, 2016	48.99	49.03	48.86	48.86	17,073	-0.32(-0.66%)
Sep 13, 2016	49.25	49.29	49.12	49.18	987	-0.68(-1.36%)
Sep 12, 2016	49.66	49.86	49.66	49.86	497	+0.61(+1.23%)
Sep 09, 2016	50.08	50.08	49.25	49.25	5,853	-1.09(-2.16%)
Sep 08, 2016	50.33	50.33	50.33	50.33	344	-0.05(-0.10%)
Sep 07, 2016	50.36	50.38	50.33	50.38	856	+0.08(+0.16%)
Sep 06, 2016	50.28	50.30	50.28	50.30	1,432	+0.15(+0.31%)
Sep 02, 2016	50.31	50.15	50.15	50.15	1,039	+0.22(+0.44%)
Sep 01, 2016	50.09	50.09	49.91	49.93	2,311	-0.23(-0.47%)
Aug 30, 2016	50.16	50.16	50.16	50.16	123	+0.22(+0.45%)
Aug 26, 2016	50.37	50.56	49.94	49.94	77	-0.43(-0.85%)
Aug 25, 2016	50.33	50.37	50.33	50.37	2,349	-0.25(-0.49%)
Aug 24, 2016	50.62	50.62	50.62	50.62	129	+0.40(+0.80%)
Aug 19, 2016	50.22	50.22	50.22	50.22	2	-0.01(-0.02%)
Aug 18, 2016	50.23	50.23	50.23	50.23	424	+0.02(+0.04%)
Aug 17, 2016	50.00	50.21	50.00	50.21	1,287	-0.09(-0.18%)
Aug 16, 2016	50.44	50.44	50.30	50.30	475	-0.27(-0.53%)
Aug 15, 2016	50.46	50.57	50.46	50.57	421	+0.21(+0.41%)
Aug 11, 2016	50.37	50.37	50.37	50.37	332	+0.37(+0.74%)
Aug 10, 2016	50.16	50.16	50.00	50.00	1,046	-0.43(-0.85%)
Aug 08, 2016	50.43	50.43	50.43	50.43	64	+0.11(+0.22%)
Aug 05, 2016	50.29	50.31	50.29	50.31	560	+0.34(+0.68%)
Aug 04, 2016	50.13	50.13	49.97	49.97	626	+0.02(+0.05%)
Aug 03, 2016	50.00	50.00	49.95	49.95	515	+0.16(+0.32%)
Aug 02, 2016	49.79	49.79	49.78	49.79	1,915	-0.42(-0.83%)
Aug 01, 2016	50.27	50.34	50.20	50.20	1,208	+0.06(+0.12%)
Jul 29, 2016	50.14	50.14	50.14	50.14	1,304	-0.05(-0.09%)
Jul 27, 2016	50.21	50.21	50.17	50.19	90	-0.07(-0.14%)
Jul 26, 2016	50.39	50.39	50.26	50.26	695	+0.16(+0.32%)
Jul 25, 2016	50.10	50.10	50.10	50.10	258	+0.02(+0.04%)
Jul 22, 2016	50.08	50.08	50.08	50.08	449	+0.22(+0.44%)
Jul 21, 2016	49.86	49.86	49.86	49.86	132	-0.21(-0.41%)
Jul 20, 2016	50.06	50.06	50.06	50.06	279	+0.29(+0.59%)
Jul 19, 2016	49.86	49.86	49.77	49.77	467	-0.28(-0.55%)
Jul 15, 2016	50.03	50.05	50.03	50.05	115	+0.79(+1.61%)
Jul 11, 2016	49.25	49.25	49.25	49.26	77	+0.21(+0.44%)
Jul 08, 2016	48.98	49.04	48.98	49.04	696	+0.84(+1.74%)
Jul 07, 2016	48.20	48.20	48.20	48.20	330	+0.04(+0.08%)
Jul 06, 2016	47.86	48.16	47.86	48.16	526	+0.25(+0.53%)
Jul 05, 2016	48.20	48.20	47.91	47.91	439	-0.53(-1.10%)
Jul 01, 2016	48.60	48.44	48.44	48.44	1,039	+0.33(+0.69%)
Jun 30, 2016	48.11	48.11	48.11	48.11	304	+1.65(+3.54%)
Jun 28, 2016	46.46	46.46	46.46	46.46	2	+0.45(+0.97%)
Jun 27, 2016	46.47	46.47	46.02	46.02	912	-1.15(-2.45%)
Jun 24, 2016	47.25	47.25	46.94	47.17	1,059	-1.26(-2.61%)
Jun 23, 2016	48.46	48.46	48.43	48.43	315	+0.31(+0.64%)
Jun 22, 2016	48.13	48.13	48.13	48.13	217	-0.05(-0.11%)
Jun 20, 2016	48.18	48.18	48.18	48.18	33	+0.48(+1.01%)
Jun 17, 2016	47.54	47.70	47.54	47.70	385	+0.10(+0.21%)
Jun 16, 2016	47.55	47.59	47.53	47.59	1,318	-0.16(-0.34%)
Jun 15, 2016	47.83	47.83	47.76	47.76	279	+0.26(+0.55%)
Jun 14, 2016	47.50	47.50	47.50	47.50	208	-0.34(-0.72%)
Jun 13, 2016	47.84	47.84	47.84	47.84	134	-0.31(-0.65%)
Jun 10, 2016	48.31	48.31	48.15	48.15	411	-0.39(-0.81%)
Jun 09, 2016	48.55	48.55	48.55	48.55	587	-0.18(-0.37%)
Jun 07, 2016	48.74	48.74	48.73	48.73	197	+0.59(+1.22%)
Jun 03, 2016	48.14	48.14	48.14	48.14	66	-0.22(-0.46%)
Jun 02, 2016	48.36	48.36	48.36	48.36	731	+0.30(+0.62%)
May 31, 2016	48.25	48.25	48.06	48.06	177	+0.08(+0.16%)
May 27, 2016	47.99	47.99	47.99	47.99	261	+0.08(+0.18%)
May 26, 2016	47.94	47.94	47.90	47.90	689	+0.11(+0.22%)
May 25, 2016	47.79	47.79	47.79	47.79	411	+0.20(+0.43%)
May 24, 2016	47.50	47.59	47.50	47.59	1,400	+0.47(+1.00%)
May 23, 2016	47.11	47.19	47.11	47.12	1,233	-0.07(-0.15%)
May 20, 2016	47.09	47.24	47.09	47.19	1,430	+0.39(+0.83%)
May 19, 2016	46.73	46.80	46.64	46.80	1,080	-0.54(-1.15%)
May 18, 2016	46.92	47.34	46.92	47.34	496	+0.25(+0.52%)
May 17, 2016	47.60	47.60	47.10	47.10	874	-0.24(-0.50%)
May 16, 2016	47.33	47.33	47.33	47.33	355	+0.16(+0.34%)
May 13, 2016	47.55	47.55	47.17	47.17	834	-0.25(-0.53%)
May 12, 2016	47.72	47.72	47.43	47.43	479	-0.65(-1.35%)
May 11, 2016	48.05	48.11	48.05	48.08	1,151	-0.05(-0.10%)
May 10, 2016	48.05	48.12	48.05	48.12	456	+0.41(+0.85%)
May 09, 2016	47.63	47.72	47.63	47.72	1,933	+0.22(+0.47%)
May 05, 2016	47.50	47.50	47.50	47.50	71	-0.13(-0.27%)
May 04, 2016	47.65	47.67	47.56	47.63	2,815	-0.28(-0.59%)
May 03, 2016	48.06	48.06	47.91	47.91	613	-0.46(-0.95%)
May 02, 2016	48.20	48.38	48.07	48.37	1,695	+0.41(+0.85%)
Apr 29, 2016	48.16	48.16	47.75	47.96	1,092	-0.84(-1.71%)
Apr 28, 2016	48.80	48.80	48.80	48.80	443	+0.11(+0.22%)
Apr 27, 2016	48.75	48.75	48.69	48.69	532	+0.10(+0.20%)
Apr 26, 2016	48.52	48.68	48.49	48.59	1,614	+0.31(+0.63%)
Apr 25, 2016	48.31	48.31	48.29	48.29	374	-0.11(-0.22%)
Apr 21, 2016	48.74	48.74	48.38	48.39	77	-0.21(-0.44%)
Apr 20, 2016	48.56	48.67	48.37	48.61	7,954	+0.18(+0.37%)
Apr 19, 2016	48.42	48.46	48.42	48.43	860	+0.33(+0.69%)
Apr 18, 2016	47.79	48.14	47.79	48.09	3,892	+0.22(+0.46%)
Apr 15, 2016	47.94	47.94	47.83	47.87	2,617	+0.02(+0.05%)
Apr 14, 2016	47.85	47.85	47.85	47.85	184	-0.06(-0.12%)
Apr 13, 2016	47.70	47.91	47.59	47.91	1,770	+0.60(+1.27%)
Apr 12, 2016	47.06	47.30	46.91	47.30	1,817	+0.24(+0.50%)
Apr 11, 2016	47.30	47.30	47.07	47.07	1,950	+0.11(+0.23%)
Apr 08, 2016	47.26	47.27	46.88	46.96	2,332	+0.08(+0.16%)
Apr 07, 2016	47.35	47.35	46.88	46.88	1,067	-0.59(-1.25%)
Apr 06, 2016	47.06	47.48	47.06	47.48	566	+0.48(+1.02%)
Apr 05, 2016	47.24	47.24	47.00	47.00	988	-0.50(-1.05%)
Apr 04, 2016	47.70	47.70	47.50	47.50	3,275	+0.02(+0.03%)
Apr 01, 2016	47.14	47.58	47.14	47.48	1,888	+0.13(+0.28%)
Mar 31, 2016	47.43	47.57	47.32	47.35	2,845	-0.04(-0.07%)
Mar 30, 2016	47.34	47.38	47.34	47.38	283	+0.81(+1.74%)
Mar 29, 2016	46.58	46.58	46.57	46.57	548	-0.08(-0.18%)
Mar 28, 2016	46.84	46.84	46.65	46.65	1,340	+0.12(+0.26%)
Mar 24, 2016	46.31	46.53	46.53	46.53	9,790	-0.21(-0.46%)
Mar 23, 2016	46.81	46.81	46.75	46.75	2,176	-0.28(-0.59%)
Mar 22, 2016	46.80	47.17	46.75	47.02	9,889	+0.01(+0.02%)
Mar 21, 2016	47.04	47.06	46.86	47.01	8,279	-0.03(-0.07%)
Mar 18, 2016	46.97	47.44	46.91	47.04	86,202	+0.42(+0.91%)
Mar 17, 2016	46.47	46.74	46.21	46.62	12,083	+0.57(+1.23%)
Mar 16, 2016	46.10	46.18	46.05	46.05	1,931	+0.05(+0.11%)
Mar 15, 2016	45.91	46.03	45.85	46.00	1,075	-0.17(-0.36%)
Mar 14, 2016	46.26	46.28	46.12	46.17	7,675	-0.00(-0.01%)
Mar 11, 2016	45.91	46.22	45.91	46.17	2,033	+0.75(+1.65%)
Mar 10, 2016	45.71	45.71	45.14	45.42	7,891	-0.01(-0.03%)
Mar 09, 2016	45.56	45.58	45.41	45.43	2,971	-0.02(-0.05%)

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.