Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	55.81	55.91	55.81	55.89	1,481	+0.34(+0.61%)
Aug 30, 2017	55.33	55.59	55.31	55.56	1,922	+0.26(+0.48%)
Aug 29, 2017	55.10	55.34	55.10	55.29	2,536	-0.02(-0.03%)
Aug 28, 2017	55.45	55.45	55.28	55.31	1,687	-0.09(-0.17%)
Aug 25, 2017	55.49	55.49	55.35	55.40	2,950	+0.16(+0.29%)
Aug 24, 2017	55.47	55.47	55.24	55.24	2,607	-0.13(-0.24%)
Aug 23, 2017	55.28	55.37	55.23	55.37	6,901	-0.04(-0.07%)
Aug 22, 2017	55.31	55.44	55.31	55.42	2,473	+0.55(+1.00%)
Aug 21, 2017	54.89	54.89	54.83	54.87	1,663	-0.04(-0.07%)
Aug 18, 2017	55.02	55.02	54.81	54.91	3,637	-0.07(-0.13%)
Aug 17, 2017	55.69	55.69	54.97	54.98	2,025	-0.71(-1.28%)
Aug 16, 2017	55.76	55.84	55.70	55.70	2,761	+0.10(+0.19%)
Aug 15, 2017	55.62	55.62	55.57	55.59	1,318	+0.02(+0.03%)
Aug 14, 2017	55.53	55.60	55.51	55.57	1,656	+0.39(+0.71%)
Aug 11, 2017	55.14	55.21	55.14	55.18	1,911	-0.04(-0.07%)
Aug 10, 2017	55.62	55.62	55.21	55.21	2,988	-0.37(-0.66%)
Aug 09, 2017	55.62	55.62	55.58	55.58	589	-0.16(-0.29%)
Aug 08, 2017	55.88	55.92	55.74	55.74	2,099	-0.10(-0.18%)
Aug 07, 2017	55.83	55.85	55.76	55.85	3,742	+0.05(+0.09%)
Aug 04, 2017	55.80	55.81	55.73	55.79	4,125	+0.10(+0.19%)
Aug 03, 2017	55.75	55.75	55.69	55.69	1,524	-0.06(-0.10%)
Aug 02, 2017	55.76	55.76	55.63	55.74	3,995	-0.17(-0.31%)
Aug 01, 2017	55.84	55.94	55.84	55.92	2,681	+0.06(+0.10%)
Jul 31, 2017	55.88	55.91	55.86	55.86	2,188	-0.05(-0.09%)
Jul 28, 2017	55.83	55.92	55.78	55.91	2,345	+0.07(+0.13%)
Jul 27, 2017	55.96	55.96	55.64	55.83	6,316	-0.17(-0.31%)
Jul 26, 2017	56.04	56.29	55.97	56.01	29,629	-0.04(-0.07%)
Jul 25, 2017	56.10	56.14	56.05	56.05	1,631	+0.28(+0.50%)
Jul 24, 2017	55.92	55.92	55.74	55.77	6,429	-0.13(-0.23%)
Jul 21, 2017	55.85	55.90	55.79	55.90	4,430	+0.06(+0.10%)
Jul 20, 2017	55.90	55.92	55.81	55.84	2,413	+0.04(+0.07%)
Jul 19, 2017	55.74	55.80	55.74	55.80	780	+0.19(+0.34%)
Jul 18, 2017	55.65	55.65	55.53	55.61	5,771	-0.06(-0.10%)
Jul 17, 2017	55.72	55.75	55.65	55.67	4,398	-0.06(-0.10%)
Jul 14, 2017	55.37	55.73	55.37	55.73	3,819	+0.29(+0.52%)
Jul 13, 2017	55.42	55.44	55.30	55.44	2,895	+0.12(+0.22%)
Jul 12, 2017	55.20	55.33	55.20	55.32	895	+0.44(+0.80%)
Jul 11, 2017	54.92	54.92	54.81	54.88	1,764	-0.20(-0.37%)
Jul 10, 2017	55.10	55.10	54.98	55.08	2,031	+0.00(+0.00%)
Jul 07, 2017	54.93	55.10	54.85	55.08	4,289	+0.34(+0.62%)
Jul 06, 2017	55.02	55.02	54.74	54.74	4,252	-0.47(-0.86%)
Jul 05, 2017	55.29	55.29	55.08	55.21	2,400	-0.08(-0.15%)
Jul 03, 2017	55.31	55.37	55.30	55.30	1,737	+0.21(+0.38%)
Jun 30, 2017	54.94	55.10	54.94	55.09	4,400	+0.11(+0.19%)
Jun 29, 2017	55.56	55.56	54.62	54.98	5,947	-0.46(-0.83%)
Jun 28, 2017	55.26	55.51	55.22	55.44	5,753	+0.42(+0.76%)
Jun 27, 2017	55.38	55.39	55.02	55.02	6,008	-0.38(-0.68%)
Jun 26, 2017	55.47	55.50	55.40	55.40	1,199	+0.09(+0.16%)
Jun 23, 2017	55.28	55.31	55.11	55.31	2,978	+0.18(+0.33%)
Jun 22, 2017	55.14	55.14	55.13	55.13	948	-0.05(-0.09%)
Jun 21, 2017	55.28	55.28	55.18	55.18	1,738	-0.02(-0.03%)
Jun 20, 2017	55.37	55.42	55.19	55.19	10,635	-0.28(-0.50%)
Jun 19, 2017	55.24	55.47	55.15	55.47	2,509	+0.52(+0.95%)
Jun 16, 2017	55.18	55.18	54.85	54.95	3,838	-0.17(-0.32%)
Jun 15, 2017	55.03	55.13	54.92	55.13	3,418	-0.21(-0.38%)
Jun 14, 2017	55.47	55.47	55.18	55.34	5,911	-0.02(-0.04%)
Jun 13, 2017	55.20	55.36	55.20	55.36	2,473	+0.24(+0.43%)
Jun 12, 2017	55.18	55.18	55.05	55.13	4,596	-0.02(-0.03%)
Jun 09, 2017	55.31	55.36	55.00	55.14	1,898	+0.18(+0.33%)
Jun 08, 2017	54.99	55.12	54.95	54.96	1,313	+0.00(+0.00%)
Jun 07, 2017	54.97	54.97	54.91	54.96	2,968	+0.10(+0.18%)
Jun 06, 2017	55.07	55.07	54.83	54.86	4,812	-0.30(-0.55%)
Jun 05, 2017	55.13	55.20	55.12	55.17	2,749	+0.04(+0.06%)
Jun 02, 2017	55.00	55.22	55.00	55.13	5,130	+0.27(+0.49%)
Jun 01, 2017	54.61	54.86	54.61	54.86	2,357	+0.60(+1.10%)
May 31, 2017	54.40	54.40	54.15	54.27	5,638	-0.02(-0.03%)
May 30, 2017	54.30	54.30	54.25	54.28	7,258	-0.02(-0.04%)
May 26, 2017	54.34	54.34	54.29	54.30	6,101	-0.04(-0.08%)
May 25, 2017	54.17	54.35	54.17	54.35	2,409	+0.46(+0.85%)
May 24, 2017	53.92	53.92	53.82	53.89	1,157	+0.07(+0.12%)
May 23, 2017	53.85	53.85	53.70	53.83	2,963	+0.06(+0.11%)
May 22, 2017	53.63	53.77	53.56	53.77	2,759	+0.23(+0.43%)
May 19, 2017	53.44	53.65	53.44	53.54	2,720	+0.25(+0.48%)
May 18, 2017	53.29	53.45	53.26	53.29	1,812	+0.14(+0.26%)
May 17, 2017	53.70	53.70	53.15	53.15	7,904	-0.87(-1.62%)
May 16, 2017	54.28	54.28	53.94	54.02	4,216	-0.19(-0.35%)
May 15, 2017	54.03	54.26	54.03	54.21	2,495	+0.30(+0.56%)
May 12, 2017	54.06	54.06	53.88	53.91	5,279	-0.19(-0.35%)
May 11, 2017	54.20	54.20	53.85	54.10	2,352	-0.18(-0.33%)
May 10, 2017	54.24	54.28	54.14	54.28	8,920	+0.09(+0.17%)
May 09, 2017	54.26	54.26	54.12	54.19	4,372	+0.00(+0.00%)
May 08, 2017	54.41	54.41	54.15	54.19	313,010	-0.06(-0.11%)
May 05, 2017	54.14	54.24	54.09	54.24	2,472	+0.16(+0.29%)
May 04, 2017	54.10	54.10	53.97	54.09	2,788	-0.03(-0.06%)
May 03, 2017	54.19	54.19	53.99	54.12	6,130	+0.03(+0.06%)
May 02, 2017	54.12	54.16	54.03	54.09	6,219	+0.01(+0.02%)
May 01, 2017	54.19	54.19	53.97	54.08	5,736	-0.01(-0.02%)
Apr 28, 2017	54.59	54.59	54.01	54.09	8,316	-0.25(-0.47%)
Apr 27, 2017	54.31	54.43	54.24	54.34	4,029	+0.02(+0.04%)
Apr 26, 2017	54.31	54.48	54.31	54.32	8,928	+0.01(+0.02%)
Apr 25, 2017	54.20	54.35	54.19	54.31	5,942	+0.37(+0.68%)
Apr 24, 2017	53.98	53.99	53.85	53.94	3,728	+0.57(+1.07%)
Apr 21, 2017	53.53	53.53	53.37	53.37	1,767	-0.14(-0.26%)
Apr 20, 2017	53.12	53.58	53.09	53.51	21,650	+0.59(+1.12%)
Apr 19, 2017	53.07	53.07	52.89	52.91	11,773	+0.03(+0.05%)
Apr 18, 2017	52.86	52.89	52.81	52.89	1,165	+0.04(+0.08%)
Apr 17, 2017	52.78	52.87	52.74	52.85	6,470	+0.14(+0.26%)
Apr 13, 2017	52.84	52.93	52.66	52.71	23,018	-0.17(-0.32%)
Apr 12, 2017	53.08	53.08	52.88	52.88	2,600	-0.12(-0.22%)
Apr 11, 2017	52.99	53.00	52.69	53.00	6,876	-0.09(-0.18%)
Apr 10, 2017	53.05	53.19	52.95	53.09	4,306	+0.01(+0.02%)
Apr 07, 2017	52.90	53.08	52.89	53.08	3,555	+0.17(+0.32%)
Apr 06, 2017	52.94	53.05	52.90	52.91	3,583	+0.03(+0.06%)
Apr 05, 2017	53.16	53.37	52.88	52.88	3,920	-0.11(-0.22%)
Apr 04, 2017	53.02	53.05	52.93	52.99	6,248	+0.06(+0.11%)
Apr 03, 2017	53.39	53.39	52.94	52.94	2,143	-0.45(-0.84%)
Mar 31, 2017	53.36	53.44	53.30	53.38	5,429	-0.02(-0.03%)
Mar 30, 2017	53.15	53.40	53.15	53.40	3,164	+0.20(+0.37%)
Mar 29, 2017	53.16	53.24	53.16	53.20	5,756	-0.03(-0.06%)
Mar 28, 2017	52.92	53.30	52.81	53.24	9,602	+0.26(+0.49%)
Mar 27, 2017	52.76	52.98	52.76	52.98	1,987	-0.08(-0.15%)
Mar 24, 2017	53.14	53.18	53.06	53.06	1,086	+0.00(+0.00%)
Mar 23, 2017	53.04	53.20	53.04	53.06	1,680	-0.02(-0.03%)
Mar 22, 2017	52.84	53.07	52.84	53.07	2,847	+0.17(+0.32%)
Mar 21, 2017	53.81	53.81	52.89	52.90	4,534	-0.72(-1.35%)
Mar 20, 2017	53.86	53.86	53.61	53.62	3,892	-0.14(-0.27%)
Mar 17, 2017	53.79	53.85	53.70	53.77	2,821	-0.04(-0.07%)
Mar 16, 2017	54.11	54.11	53.81	53.81	1,498	-0.24(-0.44%)
Mar 15, 2017	53.73	54.15	53.73	54.04	12,730	+0.49(+0.91%)
Mar 14, 2017	53.70	53.70	53.48	53.56	2,882	-0.22(-0.41%)
Mar 13, 2017	53.80	53.80	53.68	53.78	6,983	+0.06(+0.11%)
Mar 10, 2017	53.63	53.73	53.49	53.72	7,138	+0.24(+0.46%)
Mar 09, 2017	53.60	53.62	53.36	53.47	17,024	+0.00(+0.00%)
Mar 08, 2017	53.60	53.67	53.47	53.47	8,955	-0.06(-0.11%)
Mar 07, 2017	53.70	53.70	53.53	53.53	3,354	-0.36(-0.66%)
Mar 06, 2017	53.78	53.89	53.68	53.89	4,125	-0.17(-0.32%)
Mar 03, 2017	54.04	54.06	53.92	54.06	1,860	-0.07(-0.14%)
Mar 02, 2017	54.30	54.30	54.13	54.13	3,520	-0.25(-0.46%)
Mar 01, 2017	54.12	54.43	54.12	54.39	2,758	+0.73(+1.36%)
Feb 28, 2017	53.65	53.65	53.65	53.65	693	-0.35(-0.65%)
Feb 27, 2017	53.83	54.03	53.83	54.00	1,913	+0.28(+0.52%)
Feb 24, 2017	53.65	53.73	53.55	53.73	2,091	+0.05(+0.09%)
Feb 23, 2017	53.69	53.73	53.65	53.68	2,536	+0.06(+0.11%)
Feb 22, 2017	53.45	53.73	53.45	53.62	1,172	-0.03(-0.06%)
Feb 21, 2017	53.51	53.65	53.51	53.65	1,941	+0.33(+0.63%)
Feb 17, 2017		53.32	53.32	53.32	0	+0.03(+0.06%)
Feb 16, 2017	53.34	53.34	53.11	53.29	2,011	-0.06(-0.11%)
Feb 15, 2017	52.93	53.36	52.93	53.34	6,625	+0.41(+0.77%)
Feb 14, 2017	52.66	52.93	52.63	52.93	1,363	+0.23(+0.43%)
Feb 13, 2017	52.67	52.77	52.67	52.71	2,059	+0.21(+0.40%)
Feb 10, 2017	52.37	52.50	52.37	52.50	1,478	+0.19(+0.36%)
Feb 09, 2017	52.02	52.31	52.02	52.31	1,551	+0.34(+0.66%)
Feb 08, 2017	51.88	51.97	51.86	51.97	7,548	+0.15(+0.29%)
Feb 07, 2017	51.86	51.98	51.82	51.82	3,042	+0.01(+0.03%)
Feb 06, 2017	51.86	51.86	51.75	51.80	2,546	-0.14(-0.27%)
Feb 03, 2017	51.74	51.97	51.67	51.94	2,474	+0.58(+1.13%)
Feb 02, 2017	51.32	51.39	51.32	51.36	1,305	+0.10(+0.20%)
Feb 01, 2017	51.61	51.61	51.26	51.26	4,285	-0.19(-0.38%)
Jan 31, 2017	51.32	51.47	51.15	51.45	2,490	+0.13(+0.24%)
Jan 30, 2017	51.30	51.38	51.30	51.33	1,018	-0.35(-0.69%)
Jan 27, 2017	51.93	51.93	51.63	51.68	2,030	-0.18(-0.34%)
Jan 26, 2017	51.94	51.94	51.85	51.86	1,548	+0.01(+0.01%)
Jan 25, 2017	51.81	51.87	51.81	51.85	1,419	+0.25(+0.49%)
Jan 24, 2017	51.35	51.61	51.24	51.60	1,746	+0.39(+0.76%)
Jan 23, 2017	51.40	51.40	51.15	51.21	1,652	-0.18(-0.35%)
Jan 20, 2017	51.50	51.50	51.30	51.39	627	+0.11(+0.22%)
Jan 19, 2017	51.65	51.65	51.28	51.28	1,223	-0.29(-0.57%)
Jan 18, 2017	51.56	51.57	51.54	51.57	2,478	+0.14(+0.28%)
Jan 17, 2017	51.54	51.54	51.43	51.43	720	-0.15(-0.29%)
Jan 13, 2017		51.58	51.58	51.58	0	+0.08(+0.16%)
Jan 12, 2017	51.29	51.50	51.27	51.50	1,385	-0.09(-0.17%)
Jan 11, 2017	51.72	51.76	51.48	51.59	3,331	-0.02(-0.03%)
Jan 10, 2017	51.60	51.60	51.60	51.60	340	+0.00(+0.00%)
Jan 09, 2017	51.80	51.80	51.60	51.60	1,063	-0.15(-0.30%)
Jan 06, 2017	51.74	51.85	51.63	51.76	693	+0.24(+0.46%)
Jan 05, 2017	51.56	51.56	51.52	51.52	696	-0.25(-0.49%)
Jan 04, 2017	51.61	51.77	51.61	51.77	4,986	+0.68(+1.34%)
Jan 03, 2017	51.20	51.36	51.09	51.09	3,994	+0.17(+0.34%)
Dec 30, 2016		50.92	50.92	50.92	0	-0.08(-0.15%)
Dec 29, 2016	51.13	51.14	50.99	50.99	2,554	-0.04(-0.07%)
Dec 28, 2016	51.30	51.30	51.03	51.03	6,692	-0.46(-0.89%)
Dec 27, 2016	51.52	51.52	51.45	51.49	4,349	+0.25(+0.48%)
Dec 22, 2016		51.24	51.24	51.24	0	-0.28(-0.55%)
Dec 21, 2016	51.52	51.57	51.52	51.52	19,520	-0.05(-0.10%)
Dec 20, 2016	51.60	51.62	51.58	51.58	1,099	+0.20(+0.40%)
Dec 16, 2016				51.37	291	-0.17(-0.33%)
Dec 15, 2016	51.34	51.55	51.34	51.55	794	+0.24(+0.48%)
Dec 14, 2016	51.82	51.82	51.30	51.30	2,458	-0.48(-0.92%)
Dec 13, 2016	51.69	51.82	51.69	51.78	1,532	+0.36(+0.69%)
Dec 12, 2016	51.68	51.68	51.42	51.42	5,538	-0.16(-0.32%)
Dec 09, 2016	51.59	51.59	51.58	51.58	774	+0.21(+0.41%)
Dec 08, 2016	51.23	51.38	51.23	51.38	3,519	+0.17(+0.34%)
Dec 07, 2016	50.68	51.24	50.67	51.20	4,990	+0.52(+1.03%)
Dec 06, 2016	50.57	50.69	50.57	50.68	1,700	+0.37(+0.73%)
Dec 02, 2016				50.31	29	+0.04(+0.09%)
Dec 01, 2016	50.42	50.42	50.27	50.27	712	-0.29(-0.58%)
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%)

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.