Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.83	48.86	48.70	48.79	6,558	+0.00(+0.00%)
Jul 28, 2017	48.65	48.83	48.65	48.79	3,422	+0.15(+0.31%)
Jul 27, 2017	49.06	49.12	48.41	48.64	12,134	-0.13(-0.26%)
Jul 26, 2017	48.77	48.82	48.74	48.77	2,983	+0.11(+0.22%)
Jul 25, 2017	48.69	48.76	48.64	48.66	11,794	+0.10(+0.20%)
Jul 24, 2017	48.48	48.62	48.44	48.56	7,057	+0.08(+0.17%)
Jul 21, 2017	48.77	48.77	48.35	48.48	2,658	-0.04(-0.07%)
Jul 20, 2017	48.43	48.52	48.37	48.51	4,683	+0.09(+0.19%)
Jul 19, 2017	48.13	48.45	48.13	48.42	9,379	+0.29(+0.60%)
Jul 18, 2017	47.90	48.14	47.90	48.13	3,351	+0.20(+0.41%)
Jul 17, 2017	47.89	48.01	47.89	47.94	2,494	+0.11(+0.22%)
Jul 14, 2017	47.67	47.94	47.67	47.83	2,959	+0.19(+0.39%)
Jul 13, 2017	47.68	47.68	47.64	47.65	1,051	-0.02(-0.04%)
Jul 12, 2017	47.63	47.71	47.55	47.66	6,068	+0.40(+0.85%)
Jul 11, 2017	47.53	47.53	47.18	47.27	3,879	+0.00(+0.00%)
Jul 10, 2017	47.02	47.26	47.02	47.26	6,053	+0.26(+0.56%)
Jul 07, 2017	46.82	47.02	46.75	47.00	4,309	+0.32(+0.69%)
Jul 06, 2017	46.76	46.85	46.66	46.68	6,782	-0.34(-0.72%)
Jul 05, 2017	46.61	47.02	46.59	47.02	6,175	+0.39(+0.84%)
Jul 03, 2017	46.93	46.93	46.56	46.63	5,976	-0.19(-0.41%)
Jun 30, 2017	46.82	46.82	46.82	46.82	2,588	-0.06(-0.14%)
Jun 29, 2017	47.43	47.43	46.67	46.88	10,671	-0.34(-0.71%)
Jun 28, 2017	46.79	47.22	46.69	47.22	1,927	+0.59(+1.27%)
Jun 27, 2017	46.97	46.99	46.62	46.62	2,484	-0.39(-0.84%)
Jun 26, 2017	47.27	47.27	47.02	47.02	6,118	+0.02(+0.05%)
Jun 23, 2017	46.91	47.04	46.84	47.00	7,027	+0.10(+0.21%)
Jun 22, 2017	46.82	46.94	46.82	46.90	4,535	+0.14(+0.30%)
Jun 21, 2017	46.63	46.80	46.63	46.76	1,215	+0.25(+0.54%)
Jun 20, 2017	46.60	46.60	46.49	46.50	5,559	-0.31(-0.67%)
Jun 19, 2017	46.07	46.82	46.07	46.82	7,129	+0.59(+1.28%)
Jun 16, 2017	46.13	46.23	46.13	46.23	2,264	-0.05(-0.11%)
Jun 15, 2017	46.10	46.27	45.97	46.27	6,469	-0.17(-0.36%)
Jun 14, 2017	46.59	46.63	46.35	46.44	9,174	-0.19(-0.40%)
Jun 13, 2017	46.68	46.68	46.52	46.62	6,215	+0.31(+0.67%)
Jun 12, 2017	46.25	46.43	46.22	46.31	5,663	-0.23(-0.50%)
Jun 09, 2017	47.17	47.30	46.27	46.55	18,082	-0.50(-1.06%)
Jun 08, 2017	47.04	47.09	46.85	47.04	8,473	+0.16(+0.33%)
Jun 07, 2017	46.85	46.92	46.74	46.89	10,413	+0.21(+0.46%)
Jun 06, 2017	46.82	46.83	46.67	46.67	3,756	-0.09(-0.19%)
Jun 05, 2017	43.86	46.97	43.86	46.76	14,296	-0.13(-0.27%)
Jun 02, 2017	46.64	46.96	46.64	46.89	12,723	+0.20(+0.44%)
Jun 01, 2017	46.40	46.68	46.39	46.68	15,934	+0.39(+0.84%)
May 31, 2017	46.31	46.35	46.05	46.29	13,080	-0.03(-0.06%)
May 30, 2017	46.46	46.46	46.32	46.32	5,273	-0.16(-0.34%)
May 26, 2017	46.51	46.51	46.34	46.48	4,467	+0.06(+0.13%)
May 25, 2017	46.37	46.50	46.36	46.42	17,665	+0.23(+0.51%)
May 24, 2017	46.10	46.19	45.93	46.19	10,167	+0.18(+0.38%)
May 23, 2017	45.94	46.06	45.92	46.01	12,194	+0.08(+0.17%)
May 22, 2017	45.87	45.93	45.78	45.93	9,027	+0.28(+0.62%)
May 19, 2017	45.53	45.81	45.49	45.65	22,456	+0.35(+0.77%)
May 18, 2017	45.04	45.42	45.02	45.30	5,253	+0.21(+0.48%)
May 17, 2017	46.18	46.18	44.99	45.09	11,747	-1.06(-2.29%)
May 16, 2017	46.13	46.15	45.98	46.14	3,773	+0.16(+0.35%)
May 15, 2017	46.14	46.14	45.90	45.98	4,780	+0.23(+0.51%)
May 12, 2017	45.81	45.81	45.67	45.75	6,177	-0.04(-0.09%)
May 11, 2017	45.85	45.85	45.59	45.79	4,554	-0.11(-0.23%)
May 10, 2017	45.87	45.89	45.74	45.89	12,559	+0.05(+0.11%)
May 09, 2017	45.94	45.94	45.80	45.85	85,472	+0.14(+0.30%)
May 08, 2017	45.78	45.78	45.48	45.71	17,603	-0.04(-0.08%)
May 05, 2017	45.61	45.78	45.61	45.74	5,509	+0.18(+0.41%)
May 04, 2017	45.74	45.74	45.49	45.56	2,083	-0.01(-0.03%)
May 03, 2017	45.83	45.83	45.52	45.57	14,020	-0.16(-0.34%)
May 02, 2017	45.76	45.78	45.73	45.73	1,015	-0.02(-0.04%)
May 01, 2017	45.57	45.79	45.57	45.75	2,771	+0.30(+0.66%)
Apr 28, 2017	45.81	45.81	45.39	45.45	2,574	-0.09(-0.19%)
Apr 27, 2017	45.59	45.59	45.46	45.53	3,691	+0.00(+0.00%)
Apr 26, 2017	45.53	45.59	45.48	45.53	6,863	+0.14(+0.30%)
Apr 25, 2017	45.12	45.40	45.12	45.40	4,076	+0.50(+1.11%)
Apr 24, 2017	44.90	44.90	44.88	44.90	924	+0.46(+1.04%)
Apr 21, 2017	44.52	44.52	44.44	44.44	1,423	-0.14(-0.31%)
Apr 20, 2017	44.34	44.63	44.34	44.58	4,133	+0.49(+1.10%)
Apr 19, 2017	44.25	44.34	44.09	44.09	4,774	+0.08(+0.19%)
Apr 18, 2017	44.07	44.07	43.85	44.01	1,816	-0.01(-0.03%)
Apr 17, 2017	43.86	44.03	43.86	44.02	4,973	+0.28(+0.63%)
Apr 13, 2017	44.17	44.17	43.75	43.75	5,276	-0.27(-0.61%)
Apr 12, 2017	44.21	44.22	44.01	44.01	2,491	-0.12(-0.28%)
Apr 11, 2017	44.17	44.17	43.91	44.14	6,018	-0.23(-0.51%)
Apr 10, 2017	44.43	44.43	44.32	44.37	1,934	+0.05(+0.11%)
Apr 07, 2017	44.27	44.34	44.25	44.32	13,605	-0.06(-0.13%)
Apr 06, 2017	44.32	44.37	44.22	44.37	4,532	+0.16(+0.37%)
Apr 05, 2017	44.57	44.63	44.21	44.21	4,978	-0.06(-0.12%)
Apr 04, 2017	44.25	44.26	44.25	44.26	608	-0.07(-0.16%)
Apr 03, 2017	44.53	44.54	44.11	44.34	16,505	-0.13(-0.28%)
Mar 31, 2017	44.53	44.55	44.46	44.46	9,597	-0.08(-0.17%)
Mar 30, 2017	44.41	44.56	44.41	44.54	3,540	+0.16(+0.35%)
Mar 29, 2017	44.27	44.40	44.27	44.38	3,035	+0.06(+0.13%)
Mar 28, 2017	44.00	44.39	44.00	44.33	27,850	+0.25(+0.57%)
Mar 27, 2017	43.84	44.07	43.77	44.07	2,621	-0.01(-0.02%)
Mar 24, 2017	44.14	44.21	43.86	44.08	14,427	+0.16(+0.37%)
Mar 23, 2017	43.94	44.16	43.92	43.92	1,825	-0.03(-0.07%)
Mar 22, 2017	43.77	43.98	43.77	43.95	5,929	+0.12(+0.27%)
Mar 21, 2017	44.70	44.72	43.78	43.83	11,624	-0.72(-1.62%)
Mar 20, 2017	44.78	44.78	44.55	44.55	18,871	-0.09(-0.20%)
Mar 17, 2017	44.64	44.64	44.64	44.64	480	-0.03(-0.07%)
Mar 16, 2017	44.88	44.88	44.62	44.67	3,236	-0.05(-0.11%)
Mar 15, 2017	44.61	44.72	44.61	44.72	3,554	+0.38(+0.86%)
Mar 14, 2017	44.28	44.34	44.19	44.34	9,682	-0.11(-0.24%)
Mar 13, 2017	44.52	44.52	44.38	44.45	5,715	+0.09(+0.20%)
Mar 10, 2017	44.62	44.62	44.21	44.36	5,289	+0.13(+0.29%)
Mar 09, 2017	44.46	44.46	44.14	44.23	5,012	-0.02(-0.05%)
Mar 08, 2017	44.37	44.43	44.25	44.25	1,248	-0.01(-0.02%)
Mar 07, 2017	44.23	44.42	44.22	44.26	2,457	-0.16(-0.35%)
Mar 06, 2017	44.50	44.50	44.26	44.42	3,685	-0.11(-0.24%)
Mar 03, 2017	44.47	44.52	44.36	44.52	14,283	+0.10(+0.22%)
Mar 02, 2017	44.76	44.76	44.38	44.43	9,332	-0.33(-0.74%)
Mar 01, 2017	44.68	44.79	44.63	44.76	10,238	+0.61(+1.39%)
Feb 28, 2017	44.16	44.19	44.10	44.15	12,484	-0.11(-0.24%)
Feb 27, 2017	44.07	44.25	44.05	44.25	1,743	+0.10(+0.22%)
Feb 24, 2017	43.99	44.15	43.91	44.15	6,730	+0.00(+0.00%)
Feb 23, 2017	44.72	44.72	44.13	44.15	8,099	-0.27(-0.61%)
Feb 22, 2017	44.59	44.59	44.39	44.43	80,714	-0.06(-0.13%)
Feb 21, 2017	44.54	44.56	44.43	44.49	19,087	+0.21(+0.47%)
Feb 17, 2017		44.28	44.28	44.28	0	+0.07(+0.15%)
Feb 16, 2017	44.56	44.56	44.14	44.21	5,242	-0.18(-0.42%)
Feb 15, 2017	44.31	44.90	41.82	44.40	9,111	+0.26(+0.60%)
Feb 14, 2017	44.02	44.14	43.93	44.13	23,198	+0.10(+0.22%)
Feb 13, 2017	43.94	44.10	43.94	44.04	1,546	+0.23(+0.53%)
Feb 10, 2017	43.77	43.83	43.68	43.80	9,202	+0.06(+0.13%)
Feb 09, 2017	43.51	43.81	43.51	43.75	23,340	+0.43(+0.99%)
Feb 08, 2017	43.12	43.34	43.12	43.32	14,467	+0.05(+0.12%)
Feb 07, 2017	43.41	43.41	43.23	43.27	2,850	+0.03(+0.07%)
Feb 06, 2017	43.21	43.29	43.18	43.24	7,731	-0.04(-0.09%)
Feb 03, 2017	43.18	43.30	43.09	43.28	1,249	+0.44(+1.02%)
Feb 02, 2017	42.86	42.98	42.83	42.84	10,311	-0.01(-0.02%)
Feb 01, 2017	43.00	43.05	42.74	42.85	7,487	+0.11(+0.25%)
Jan 31, 2017	42.65	42.74	42.46	42.74	10,906	+0.02(+0.05%)
Jan 30, 2017	42.88	42.88	42.41	42.73	18,060	-0.34(-0.78%)
Jan 27, 2017	43.44	43.44	43.06	43.06	135,195	-0.31(-0.72%)
Jan 26, 2017	43.28	43.45	43.28	43.38	53,950	+0.29(+0.68%)
Jan 25, 2017	42.81	43.08	42.81	43.08	62,367	+0.38(+0.89%)
Jan 24, 2017	42.48	42.74	42.45	42.71	1,377	+0.46(+1.09%)
Jan 23, 2017	42.36	42.36	42.24	42.24	832	-0.21(-0.49%)
Jan 20, 2017	42.48	42.51	42.38	42.45	4,804	+0.19(+0.46%)
Jan 19, 2017	42.37	42.37	42.26	42.26	5,780	+0.06(+0.14%)
Jan 18, 2017	42.13	42.20	42.13	42.20	17,591	+0.01(+0.02%)
Jan 17, 2017	42.44	42.44	42.14	42.19	6,186	-0.23(-0.54%)
Jan 13, 2017		42.42	42.42	42.42	0	+0.16(+0.37%)
Jan 12, 2017	42.27	42.27	42.01	42.27	22,749	-0.17(-0.39%)
Jan 11, 2017	42.51	42.51	42.13	42.43	4,220	+0.06(+0.14%)
Jan 10, 2017	42.22	42.45	42.16	42.38	11,898	+0.12(+0.28%)
Jan 09, 2017	42.05	42.34	42.05	42.26	4,910	+0.03(+0.07%)
Jan 06, 2017	42.13	42.33	42.08	42.23	3,487	+0.27(+0.65%)
Jan 05, 2017	42.07	42.07	41.77	41.96	3,857	+0.06(+0.15%)
Jan 04, 2017	41.61	41.93	41.61	41.90	33,936	+0.38(+0.91%)
Jan 03, 2017	41.35	41.69	41.32	41.52	3,440	+0.37(+0.90%)
Dec 30, 2016		41.15	41.15	41.15	0	-0.21(-0.52%)
Dec 29, 2016	41.46	41.46	41.31	41.36	5,604	-0.11(-0.26%)
Dec 28, 2016	41.66	41.66	41.46	41.47	11,053	-0.35(-0.84%)
Dec 27, 2016	41.53	41.91	41.53	41.82	4,966	+0.22(+0.53%)
Dec 23, 2016		41.60	41.60	41.60	0	+0.10(+0.23%)
Dec 22, 2016	41.66	41.66	41.50	41.51	2,197	-0.32(-0.76%)
Dec 21, 2016	41.81	41.83	41.72	41.83	10,069	+0.05(+0.12%)
Dec 20, 2016	41.84	41.86	41.73	41.78	7,209	+0.15(+0.35%)
Dec 19, 2016	41.57	41.74	41.57	41.63	2,782	+0.09(+0.21%)
Dec 16, 2016	41.85	41.89	41.54	41.54	12,080	-0.33(-0.79%)
Dec 15, 2016	41.71	41.98	41.71	41.87	5,036	+0.10(+0.23%)
Dec 14, 2016	41.80	41.89	41.60	41.78	7,302	-0.09(-0.21%)
Dec 13, 2016	41.88	41.92	41.82	41.86	1,431	+0.28(+0.68%)
Dec 12, 2016	41.93	41.93	41.49	41.58	6,350	-0.26(-0.62%)
Dec 09, 2016	41.59	42.00	41.59	41.84	36,885	+0.16(+0.38%)
Dec 08, 2016	41.79	41.82	41.58	41.68	4,618	+0.11(+0.26%)
Dec 07, 2016	41.07	41.60	41.05	41.57	4,125	+0.51(+1.24%)
Dec 06, 2016	40.91	41.09	40.88	41.06	19,896	+0.21(+0.52%)
Dec 05, 2016	40.72	40.91	40.72	40.85	1,915	+0.29(+0.71%)
Dec 02, 2016	40.58	40.61	40.54	40.56	1,484	+0.12(+0.29%)
Dec 01, 2016	40.79	40.86	40.45	40.45	4,967	-0.44(-1.07%)
Nov 30, 2016	41.09	41.09	40.80	40.88	6,052	+0.09(+0.21%)
Nov 29, 2016	40.62	40.92	40.62	40.80	8,361	+0.15(+0.36%)
Nov 28, 2016	41.37	41.37	40.64	40.65	10,486	-0.33(-0.81%)
Nov 25, 2016	41.01	41.01	40.89	40.98	3,899	+0.09(+0.21%)
Nov 23, 2016		40.89	40.89	40.89	0	-0.04(-0.09%)
Nov 22, 2016	41.02	41.02	40.76	40.93	6,355	+0.17(+0.41%)
Nov 21, 2016	40.71	40.79	40.63	40.76	46,272	+0.28(+0.69%)
Nov 18, 2016	41.12	41.12	40.42	40.48	16,626	-0.11(-0.26%)
Nov 17, 2016	40.24	40.60	40.24	40.59	9,292	+0.47(+1.16%)
Nov 16, 2016	40.33	40.33	40.02	40.12	4,494	+0.03(+0.07%)
Nov 15, 2016	39.87	40.14	39.79	40.10	14,799	+0.42(+1.05%)
Nov 14, 2016	39.92	39.92	39.52	39.68	11,465	+0.11(+0.27%)
Nov 11, 2016	39.65	39.68	39.30	39.57	12,148	-0.21(-0.54%)
Nov 10, 2016	40.09	40.23	39.38	39.78	53,721	+0.13(+0.32%)
Nov 09, 2016	39.20	39.77	39.11	39.66	16,683	+0.48(+1.24%)
Nov 08, 2016	39.31	39.31	38.76	39.17	10,191	+0.20(+0.53%)
Nov 07, 2016	39.21	39.21	38.71	38.97	39,099	+0.88(+2.32%)
Nov 04, 2016	38.17	38.43	37.97	38.08	52,134	-0.03(-0.08%)

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.