Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.68	50.68	50.48	50.49	2,208	-0.51(-1.00%)
May 30, 2018	51.15	51.15	51.00	51.00	2,700	+0.45(+0.89%)
May 29, 2018	50.62	50.66	50.55	50.55	1,007	-0.52(-1.02%)
May 25, 2018		51.07	51.07	51.07	0	-0.04(-0.08%)
May 24, 2018	50.98	51.11	50.98	51.11	682	+0.15(+0.29%)
May 23, 2018	50.96	50.96	50.96	50.96	103	-0.06(-0.11%)
May 22, 2018	51.14	51.14	51.02	51.02	338	-0.12(-0.23%)
May 21, 2018	51.12	51.14	51.12	51.14	1,382	+0.40(+0.79%)
May 18, 2018	50.78	50.78	50.74	50.74	1,281	-0.29(-0.57%)
May 17, 2018	51.07	51.14	50.89	51.03	3,608	-0.30(-0.59%)
May 16, 2018	51.19	51.34	51.11	51.34	4,127	+0.17(+0.33%)
May 15, 2018	51.11	51.17	51.02	51.16	6,896	-0.38(-0.73%)
May 14, 2018	51.62	51.69	51.24	51.54	6,042	+0.30(+0.59%)
May 11, 2018	51.24	51.24	51.24	51.24	200	+0.21(+0.41%)
May 10, 2018	50.89	51.13	50.70	51.03	6,921	+0.37(+0.73%)
May 09, 2018	50.66	50.66	50.66	50.66	198	+0.07(+0.14%)
May 08, 2018	50.49	50.61	50.46	50.59	1,818	+0.01(+0.02%)
May 07, 2018	50.79	50.91	50.58	50.58	1,740	-0.09(-0.18%)
May 04, 2018	50.04	50.75	50.04	50.67	4,130	+0.41(+0.81%)
May 03, 2018	49.82	50.26	49.82	50.26	1,622	+0.23(+0.46%)
May 02, 2018	50.18	50.18	49.73	50.03	23,122	+0.31(+0.62%)
May 01, 2018	49.76	49.78	49.72	49.72	6,797	-0.26(-0.52%)
Apr 30, 2018	50.26	50.44	49.95	49.98	10,583	-0.47(-0.93%)
Apr 26, 2018		50.45	50.45	50.45	1	+0.41(+0.82%)
Apr 25, 2018	50.30	50.30	49.84	50.04	7,964	-0.23(-0.46%)
Apr 24, 2018	50.40	50.75	49.93	50.27	5,358	-0.14(-0.28%)
Apr 23, 2018	50.68	50.68	50.23	50.41	9,262	-0.42(-0.83%)
Apr 20, 2018	51.21	51.48	50.77	50.83	9,697	-0.34(-0.67%)
Apr 19, 2018	51.13	51.17	51.13	51.17	1,032	-1.22(-2.32%)
Apr 17, 2018		52.39	52.39	52.39	64	+0.30(+0.57%)
Apr 16, 2018	51.87	52.09	51.83	52.09	5,392	+0.04(+0.08%)
Apr 13, 2018	52.05	52.05	52.05	52.05	212	-0.30(-0.57%)
Apr 12, 2018	52.35	52.35	52.35	52.35	297	+0.16(+0.31%)
Apr 11, 2018	51.87	52.19	51.83	52.19	4,235	+0.11(+0.21%)
Apr 10, 2018	51.97	52.13	51.94	52.08	3,042	+0.51(+0.99%)
Apr 09, 2018	51.56	51.88	51.56	51.57	2,801	+0.22(+0.43%)
Apr 06, 2018	52.06	52.15	51.20	51.35	5,248	-0.72(-1.38%)
Apr 05, 2018	52.15	52.19	51.96	52.07	7,741	+0.43(+0.83%)
Apr 04, 2018	50.84	51.64	50.84	51.64	4,489	+0.01(+0.02%)
Apr 03, 2018	51.77	51.77	51.51	51.63	3,019	+0.09(+0.17%)
Apr 02, 2018	51.46	51.54	51.42	51.54	997	-1.00(-1.90%)
Mar 29, 2018		52.54	52.54	52.54	0	+0.52(+1.00%)
Mar 28, 2018	52.51	52.51	52.02	52.02	1,192	-0.30(-0.57%)
Mar 27, 2018	53.27	53.58	52.32	52.32	7,020	-0.94(-1.76%)
Mar 26, 2018	52.64	53.26	52.57	53.26	7,132	+1.29(+2.48%)
Mar 23, 2018	53.13	53.16	51.97	51.97	6,937	-1.35(-2.53%)
Mar 22, 2018	53.81	53.99	53.32	53.32	4,988	-1.09(-2.00%)
Mar 21, 2018	54.54	54.54	54.13	54.41	5,300	+0.05(+0.09%)
Mar 19, 2018		54.36	54.36	54.36	73	-0.45(-0.82%)
Mar 16, 2018	54.80	54.81	54.80	54.81	655	-0.24(-0.44%)
Mar 15, 2018	54.79	55.11	54.79	55.05	1,705	+0.15(+0.27%)
Mar 14, 2018	55.31	55.32	54.90	54.90	3,754	-0.28(-0.51%)
Mar 13, 2018	55.89	55.89	55.18	55.18	964	+0.00(+0.00%)
Mar 09, 2018		55.18	55.18	55.18	157	+0.61(+1.12%)
Mar 08, 2018	54.45	54.63	54.40	54.57	16,636	+0.40(+0.74%)
Mar 07, 2018	53.57	54.17	53.41	54.17	13,450	+0.28(+0.52%)
Mar 06, 2018	53.89	53.89	53.89	53.89	406	+0.57(+1.07%)
Mar 05, 2018	52.80	53.32	52.75	53.32	2,408	+0.46(+0.87%)
Mar 02, 2018	51.95	52.86	51.40	52.86	12,286	+0.54(+1.03%)
Mar 01, 2018	52.98	52.99	52.15	52.32	10,279	-1.06(-1.98%)
Feb 28, 2018	53.49	53.53	53.25	53.38	2,803	-0.12(-0.22%)
Feb 27, 2018	54.10	54.14	53.45	53.50	2,761	-0.60(-1.11%)
Feb 26, 2018	53.62	54.10	53.57	54.10	2,482	+0.75(+1.41%)
Feb 23, 2018	52.87	53.35	52.87	53.35	6,873	+0.73(+1.39%)
Feb 22, 2018		53.06	52.62	52.62	2,180	-0.30(-0.57%)
Feb 21, 2018	53.11	53.26	52.92	52.92	3,485	+0.18(+0.34%)
Feb 20, 2018	52.58	53.26	52.58	52.74	2,711	-0.13(-0.25%)
Feb 16, 2018		52.87	52.87	52.87	0	+0.17(+0.32%)
Feb 15, 2018	52.70	52.70	52.21	52.70	1,101	+0.57(+1.09%)
Feb 14, 2018	51.30	52.13	51.26	52.13	2,825	+0.86(+1.68%)
Feb 13, 2018	51.00	51.27	50.96	51.27	5,668	+0.12(+0.23%)
Feb 12, 2018	50.98	51.19	50.85	51.15	4,781	+0.39(+0.77%)
Feb 09, 2018	50.57	50.76	49.29	50.76	12,953	+0.54(+1.08%)
Feb 08, 2018	51.20	51.24	50.22	50.22	8,332	-1.08(-2.11%)
Feb 07, 2018	51.52	52.15	50.97	51.30	16,899	-0.57(-1.10%)
Feb 06, 2018	50.92	51.87	50.85	51.87	8,482	+0.60(+1.17%)
Feb 05, 2018	52.59	53.04	51.23	51.27	29,629	-2.04(-3.83%)
Feb 02, 2018	53.31	53.31	53.31	53.31	296	-0.39(-0.73%)
Feb 01, 2018	53.40	53.77	53.40	53.70	10,249	-0.18(-0.33%)
Jan 31, 2018	53.78	53.98	53.78	53.88	2,257	+0.18(+0.33%)
Jan 30, 2018	54.02	54.16	53.62	53.70	10,081	-0.55(-1.01%)
Jan 29, 2018	53.62	54.25	53.62	54.25	9,644	+0.06(+0.12%)
Jan 26, 2018	54.19	54.19	54.19	54.19	267	+0.28(+0.51%)
Jan 25, 2018	54.36	54.40	53.91	53.91	7,188	-0.51(-0.94%)
Jan 24, 2018	54.89	54.89	54.42	54.42	5,085	-0.69(-1.25%)
Jan 23, 2018	55.01	55.17	55.01	55.11	1,793	+0.19(+0.35%)
Jan 22, 2018	54.75	54.91	54.66	54.91	30,086	-0.18(-0.32%)
Jan 19, 2018	54.97	55.09	54.89	55.09	37,154	+0.21(+0.38%)
Jan 18, 2018	55.19	55.19	54.85	54.88	5,244	-0.33(-0.60%)
Jan 17, 2018	54.90	55.21	54.90	55.21	738	+0.74(+1.37%)
Jan 16, 2018	54.97	55.00	54.43	54.47	6,308	-0.05(-0.10%)
Jan 12, 2018		54.52	54.52	54.52	0	+0.64(+1.19%)
Jan 11, 2018	53.71	53.98	53.70	53.88	4,166	+0.06(+0.11%)
Jan 10, 2018	53.94	53.99	53.67	53.82	9,303	-0.64(-1.18%)
Jan 09, 2018	54.27	54.48	54.10	54.46	6,955	+0.23(+0.42%)
Jan 08, 2018	54.12	54.44	54.04	54.23	7,142	-0.02(-0.04%)
Jan 05, 2018	54.26	54.37	54.21	54.25	6,155	+0.16(+0.30%)
Jan 04, 2018	53.96	54.09	53.88	54.09	1,522	+0.36(+0.66%)
Jan 03, 2018	53.30	53.73	53.22	53.73	5,814	+1.53(+2.93%)
Dec 29, 2017		52.20	52.20	52.20	465	-0.01(-0.02%)
Dec 28, 2017	52.27	52.27	52.21	52.21	583	+0.15(+0.29%)
Dec 27, 2017	51.95	52.23	51.94	52.06	3,715	+0.06(+0.11%)
Dec 26, 2017	52.18	52.18	51.91	52.00	3,402	-0.39(-0.74%)
Dec 22, 2017	52.38	52.49	52.35	52.39	2,586	+0.02(+0.03%)
Dec 21, 2017	52.28	52.40	52.27	52.37	2,105	-0.49(-0.92%)
Dec 20, 2017	52.75	52.93	52.75	52.86	1,281	+0.22(+0.42%)
Dec 19, 2017	52.74	52.74	52.57	52.64	3,001	-0.11(-0.21%)
Dec 18, 2017	52.43	52.82	52.43	52.75	4,592	+0.63(+1.21%)
Dec 15, 2017	52.03	52.25	52.00	52.12	4,558	+0.12(+0.23%)
Dec 14, 2017	52.05	52.05	51.93	52.00	760	-0.00(-0.00%)
Dec 13, 2017	52.05	52.17	51.98	52.00	2,051	+0.32(+0.62%)
Dec 12, 2017	51.78	51.80	51.66	51.68	2,946	+0.01(+0.02%)
Dec 11, 2017	51.50	51.67	51.37	51.67	3,942	+0.56(+1.10%)
Dec 08, 2017	51.16	51.30	51.06	51.11	2,618	+0.18(+0.36%)
Dec 07, 2017	50.63	50.97	50.22	50.93	5,439	+0.27(+0.53%)
Dec 06, 2017	50.77	50.77	50.13	50.66	5,053	-0.55(-1.06%)
Dec 05, 2017	51.44	51.44	51.09	51.20	3,239	-0.15(-0.28%)
Dec 04, 2017		51.90	51.30	51.35	46,038	-0.55(-1.06%)
Dec 01, 2017	51.98	51.98	51.49	51.90	2,018	-0.30(-0.57%)
Nov 30, 2017		52.35	52.35	52.20	4,412	-0.15(-0.29%)
Nov 29, 2017	53.01	53.01	52.33	52.35	7,014	-0.87(-1.64%)
Nov 28, 2017	53.24	53.62	53.22	53.22	2,907	+0.06(+0.12%)
Nov 27, 2017	53.53	53.74	53.15	53.16	6,426	-0.74(-1.37%)
Nov 24, 2017	53.81	53.90	53.81	53.90	1,340	+0.35(+0.65%)
Nov 22, 2017	53.61	53.73	53.55	53.55	3,638	+0.10(+0.18%)
Nov 21, 2017	53.22	53.58	53.22	53.45	4,998	+0.86(+1.64%)
Nov 20, 2017	52.36	52.64	52.32	52.59	3,806	+0.45(+0.86%)
Nov 17, 2017	51.97	52.14	51.97	52.14	682	-0.08(-0.16%)
Nov 16, 2017	52.03	52.22	51.97	52.22	2,206	+0.63(+1.23%)
Nov 15, 2017	51.44	51.61	51.35	51.59	1,976	-0.30(-0.58%)
Nov 14, 2017	51.94	52.04	51.89	51.89	2,329	-0.21(-0.40%)
Nov 13, 2017	52.04	52.10	51.96	52.10	3,084	-0.28(-0.54%)
Nov 10, 2017	52.25	52.40	52.25	52.38	1,452	+0.00(+0.00%)
Nov 09, 2017	52.57	52.63	52.15	52.38	7,669	-0.51(-0.95%)
Nov 08, 2017	52.52	52.92	52.52	52.89	7,170	+0.74(+1.42%)
Nov 07, 2017	52.79	52.79	52.15	52.15	2,039	-0.28(-0.53%)
Nov 06, 2017	52.43	52.43	52.43	52.43	433	+0.52(+1.00%)
Nov 03, 2017	51.50	51.91	51.41	51.91	4,552	+0.39(+0.76%)
Nov 02, 2017	51.51	51.52	51.51	51.52	762	-0.04(-0.08%)
Nov 01, 2017	52.06	52.06	51.48	51.56	1,146	-0.03(-0.06%)
Oct 31, 2017	51.66	51.81	51.39	51.59	7,680	+0.41(+0.81%)
Oct 30, 2017	51.14	51.29	50.87	51.18	10,647	+0.15(+0.29%)
Oct 27, 2017	51.15	51.15	50.92	51.02	2,206	+0.02(+0.03%)
Oct 26, 2017	51.20	51.29	51.01	51.01	4,128	-0.33(-0.64%)
Oct 25, 2017	51.25	51.34	50.99	51.34	892	-0.17(-0.34%)
Oct 24, 2017	51.45	51.51	51.26	51.51	709	-0.09(-0.17%)
Oct 23, 2017	51.72	51.72	51.60	51.60	428	+0.11(+0.22%)
Oct 20, 2017	51.48	51.48	51.48	51.48	645	+0.47(+0.93%)
Oct 19, 2017	51.44	51.44	50.95	51.01	1,213	-1.05(-2.01%)
Oct 18, 2017	51.80	52.05	51.80	52.05	2,136	+0.31(+0.60%)
Oct 17, 2017	51.69	51.74	51.69	51.74	590	-0.34(-0.65%)
Oct 16, 2017	52.30	52.30	51.93	52.08	2,912	-0.02(-0.04%)
Oct 13, 2017	52.07	52.10	52.07	52.10	2,190	+0.62(+1.21%)
Oct 12, 2017	51.50	51.55	51.48	51.48	868	-0.11(-0.22%)
Oct 11, 2017	51.59	51.59	51.59	51.59	284	+0.01(+0.03%)
Oct 10, 2017	51.58	51.58	51.58	51.58	211	+0.62(+1.23%)
Oct 06, 2017		50.96	50.96	50.96	219	+0.15(+0.30%)
Oct 05, 2017	50.80	50.80	50.80	50.80	276	+0.01(+0.02%)
Oct 04, 2017	51.01	51.01	50.78	50.80	880	+0.17(+0.33%)
Oct 03, 2017	50.79	50.79	50.61	50.63	1,355	+0.07(+0.14%)
Oct 02, 2017	50.40	50.59	50.40	50.56	3,210	+0.52(+1.04%)
Sep 28, 2017		50.04	50.04	50.04	73	+0.31(+0.62%)
Sep 27, 2017	49.73	49.73	49.73	49.73	225	+0.53(+1.08%)
Sep 26, 2017	49.20	49.20	49.20	49.20	259	-0.22(-0.45%)
Sep 25, 2017	49.84	49.84	49.06	49.42	953	-0.93(-1.85%)
Sep 21, 2017		50.35	50.35	50.35	51	+0.05(+0.09%)
Sep 20, 2017	50.51	50.63	50.28	50.30	2,899	-0.17(-0.35%)
Sep 19, 2017	50.00	50.52	50.00	50.48	5,152	+0.25(+0.49%)
Sep 18, 2017	50.46	50.46	50.23	50.23	602	+0.02(+0.05%)
Sep 15, 2017	50.21	50.21	50.21	50.21	471	+0.36(+0.71%)
Sep 14, 2017	49.37	49.85	49.37	49.85	615	-0.01(-0.02%)
Sep 13, 2017	49.63	49.86	49.63	49.86	983	+0.21(+0.42%)
Sep 12, 2017	49.67	49.67	49.47	49.65	1,509	+0.16(+0.32%)
Sep 11, 2017	49.39	49.57	49.38	49.49	4,014	+0.31(+0.63%)
Sep 08, 2017	49.20	49.20	49.10	49.18	1,359	-0.07(-0.13%)
Sep 06, 2017		49.25	49.25	49.25	5	+0.16(+0.32%)
Sep 05, 2017	48.83	49.09	48.83	49.09	3,431	-0.56(-1.12%)
Sep 01, 2017	49.65	49.65	49.65	49.65	274	+0.47(+0.95%)
Aug 31, 2017	49.32	49.32	49.18	49.18	846	-0.08(-0.15%)
Aug 30, 2017	49.07	49.25	49.07	49.25	3,061	+0.40(+0.83%)
Aug 29, 2017	49.07	49.07	48.85	48.85	356	-0.11(-0.22%)
Aug 28, 2017	48.91	49.06	48.91	48.96	873	+0.39(+0.80%)
Aug 25, 2017	48.79	48.99	48.52	48.57	1,526	+0.34(+0.69%)
Aug 24, 2017	48.81	48.81	48.13	48.24	1,779	-0.27(-0.55%)
Aug 23, 2017	48.40	48.50	48.35	48.50	501	+0.67(+1.41%)
Aug 21, 2017		47.83	47.83	47.83	31	+0.16(+0.33%)
Aug 18, 2017	47.76	47.81	47.67	47.67	1,574	-0.11(-0.23%)
Aug 17, 2017	47.96	47.96	47.78	47.78	863	-0.67(-1.39%)
Aug 15, 2017		48.46	48.46	48.46	152	+0.01(+0.02%)
Aug 14, 2017	47.86	48.45	47.86	48.45	232	+0.44(+0.91%)
Aug 11, 2017	47.63	48.12	47.30	48.01	26,610	+0.09(+0.19%)
Aug 10, 2017	48.19	48.19	47.92	47.92	615	-1.23(-2.51%)
Aug 08, 2017		49.16	49.16	49.16	14	-0.20(-0.41%)
Aug 07, 2017	49.12	49.37	49.12	49.36	1,871	+0.24(+0.48%)
Aug 04, 2017	49.12	49.12	49.12	49.12	914	-0.24(-0.48%)
Aug 03, 2017	49.32	49.36	49.25	49.36	1,822	-0.08(-0.16%)
Aug 02, 2017	49.60	49.60	49.44	49.44	611	+0.17(+0.35%)
Jul 31, 2017		49.27	49.27	49.27	129	-0.08(-0.16%)
Jul 28, 2017	49.42	49.42	49.00	49.34	5,117	+0.06(+0.13%)
Jul 27, 2017	50.18	50.18	49.28	49.28	2,818	-0.59(-1.19%)
Jul 26, 2017	49.91	49.91	49.88	49.88	586	+0.33(+0.67%)
Jul 25, 2017	50.00	50.00	49.54	49.54	779	-0.67(-1.33%)
Jul 21, 2017		50.21	50.21	50.21	93	-0.15(-0.29%)
Jul 20, 2017	50.36	50.36	50.36	50.36	385	-0.02(-0.04%)
Jul 19, 2017	50.31	50.38	50.20	50.38	766	+0.54(+1.08%)
Jul 18, 2017	49.80	49.84	49.70	49.84	1,496	-0.12(-0.24%)
Jul 17, 2017	49.95	49.97	49.74	49.96	2,000	+0.08(+0.17%)
Jul 14, 2017	49.88	49.88	49.88	49.88	201	+0.17(+0.33%)
Jul 13, 2017	49.02	49.71	49.02	49.71	3,440	+0.06(+0.12%)
Jul 12, 2017	49.65	49.65	49.65	49.65	361	+0.54(+1.10%)
Jul 11, 2017	49.11	49.11	49.02	49.11	1,002	+0.03(+0.06%)
Jul 10, 2017	48.82	49.21	48.80	49.08	44,746	+0.13(+0.27%)
Jul 07, 2017	48.17	48.95	48.17	48.95	742	+0.46(+0.95%)
Jul 06, 2017	48.29	48.49	48.29	48.49	491	+0.01(+0.02%)
Jul 05, 2017	49.01	49.01	48.46	48.48	2,746	-0.29(-0.59%)
Jul 03, 2017	48.77	48.77	48.77	48.77	35	+0.00(+0.00%)
Jun 30, 2017		48.77	48.77	48.77	35	-0.01(-0.02%)
Jun 29, 2017	49.34	49.34	48.78	48.78	821	-1.14(-2.29%)
Jun 28, 2017	49.35	49.93	49.35	49.93	283	+0.19(+0.37%)
Jun 27, 2017	50.29	50.29	49.74	49.74	3,897	-0.71(-1.40%)
Jun 26, 2017	50.45	50.45	50.45	50.45	218	+0.56(+1.13%)
Jun 23, 2017	49.89	49.89	49.89	49.89	100	-0.03(-0.06%)
Jun 22, 2017	49.84	50.22	49.84	49.91	818	-0.18(-0.37%)
Jun 21, 2017	50.00	50.10	50.00	50.10	2,023	-0.09(-0.18%)
Jun 20, 2017	50.33	50.33	49.97	50.19	1,112	-0.32(-0.63%)
Jun 19, 2017	50.27	50.51	50.27	50.51	1,006	+0.66(+1.33%)
Jun 16, 2017	49.95	49.95	49.23	49.85	1,090	+0.38(+0.76%)
Jun 15, 2017	49.47	49.47	49.47	49.47	376	-1.00(-1.98%)
Jun 14, 2017	50.47	50.47	50.47	50.47	166	+0.07(+0.13%)
Jun 13, 2017	49.84	50.40	49.68	50.40	6,911	+0.66(+1.34%)
Jun 12, 2017	50.22	50.22	49.42	49.73	1,271	-1.27(-2.50%)
Jun 09, 2017	51.04	51.38	51.01	51.01	2,047	+0.22(+0.44%)
Jun 08, 2017	50.79	50.79	50.79	50.79	205	+0.29(+0.57%)
Jun 07, 2017	50.80	50.81	50.50	50.50	1,277	-0.17(-0.34%)
Jun 06, 2017	50.32	50.68	50.32	50.67	940	+0.57(+1.14%)
Jun 05, 2017	50.74	50.74	50.10	50.10	925	-0.13(-0.26%)
Jun 02, 2017	50.38	50.53	50.06	50.23	5,347	+0.42(+0.84%)

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.