Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	55.65	55.68	55.37	55.42	5,776	-0.53(-0.95%)
Oct 31, 2016	55.95	55.95	55.95	55.95	430	+0.11(+0.20%)
Oct 27, 2016				55.84	22	-0.21(-0.37%)
Oct 25, 2016				56.05	133	-0.16(-0.29%)
Oct 24, 2016	56.16	56.21	56.07	56.21	1,449	+0.22(+0.40%)
Oct 21, 2016	55.88	55.99	55.88	55.99	471	-0.05(-0.08%)
Oct 20, 2016	55.91	56.03	55.91	56.03	468	-0.02(-0.03%)
Oct 19, 2016	56.05	56.05	56.05	56.05	329	+0.41(+0.75%)
Oct 14, 2016	55.64	55.64	55.64	55.63	2	+0.11(+0.21%)
Oct 13, 2016	55.52	55.52	55.52	55.52	891	-0.05(-0.10%)
Oct 12, 2016	55.55	55.57	55.55	55.57	432	+0.05(+0.09%)
Oct 11, 2016	56.03	56.03	55.52	55.52	1,108	-1.03(-1.83%)
Oct 10, 2016	56.59	56.59	56.55	56.55	652	+0.55(+0.98%)
Oct 07, 2016	56.00	56.00	56.00	56.00	200	-0.51(-0.90%)
Oct 05, 2016	56.25	56.51	56.25	56.51	1	+0.27(+0.48%)
Oct 04, 2016	56.25	56.49	56.08	56.24	15,098	+0.22(+0.38%)
Oct 03, 2016	56.21	56.21	56.02	56.02	433	+0.09(+0.16%)
Sep 30, 2016	55.93	55.93	55.93	55.93	568	+0.21(+0.37%)
Sep 29, 2016	56.16	56.35	55.73	55.73	7,163	-0.39(-0.69%)
Sep 28, 2016	55.70	56.15	55.70	56.11	4,069	+0.45(+0.80%)
Sep 27, 2016	55.70	55.81	55.41	55.67	3,436	+0.18(+0.32%)
Sep 26, 2016	55.58	55.78	55.49	55.49	16,253	-0.97(-1.72%)
Sep 22, 2016	56.54	56.46	56.46	56.46	726	+0.40(+0.71%)
Sep 21, 2016	55.56	56.06	55.43	56.06	1,518	+0.90(+1.63%)
Sep 20, 2016	55.25	55.30	55.16	55.16	864	+0.23(+0.42%)
Sep 19, 2016	54.93	54.93	54.93	54.93	1,307	+0.11(+0.20%)
Sep 16, 2016	54.70	54.82	54.70	54.82	411	-0.29(-0.52%)
Sep 15, 2016	55.15	55.15	55.11	55.11	1,917	+0.31(+0.57%)
Sep 14, 2016	55.05	55.05	54.77	54.80	1,621	-0.33(-0.60%)
Sep 13, 2016	54.90	55.13	54.90	55.13	1,022	-0.87(-1.56%)
Sep 12, 2016	54.84	56.02	54.72	56.00	7,517	+0.43(+0.78%)
Sep 09, 2016	56.13	56.13	55.57	55.57	2,841	-1.13(-2.00%)
Sep 08, 2016	56.68	56.70	56.54	56.70	986	+0.13(+0.23%)
Sep 07, 2016	56.82	56.82	56.57	56.57	844	-0.09(-0.16%)
Sep 06, 2016	56.50	56.69	56.49	56.66	4,250	+0.48(+0.85%)
Sep 02, 2016	56.48	56.18	56.18	56.18	1,582	+0.33(+0.59%)
Sep 01, 2016	55.64	55.85	55.64	55.85	9,049	+0.18(+0.32%)
Aug 31, 2016	55.78	55.78	55.56	55.67	1,987	-0.20(-0.35%)
Aug 30, 2016	55.80	56.08	55.80	55.87	3,521	+0.12(+0.21%)
Aug 29, 2016	55.75	55.75	55.75	55.75	570	+0.13(+0.24%)
Aug 26, 2016	55.59	55.65	55.59	55.62	1,687	-0.13(-0.24%)
Aug 25, 2016	55.75	55.75	55.75	55.75	363	-0.13(-0.24%)
Aug 24, 2016	56.26	56.26	55.89	55.89	2,655	-0.20(-0.36%)
Aug 22, 2016	56.09	56.09	56.09	56.09	301	+0.22(+0.40%)
Aug 19, 2016	55.74	55.87	55.74	55.87	856	-0.22(-0.40%)
Aug 18, 2016	55.68	56.36	55.68	56.09	4,550	+0.44(+0.78%)
Aug 17, 2016	55.42	55.65	55.37	55.65	120,531	-0.14(-0.25%)
Aug 15, 2016	55.52	56.04	55.52	55.79	138	+0.33(+0.59%)
Aug 12, 2016	55.52	55.67	55.37	55.47	2,111	-0.16(-0.30%)
Aug 11, 2016	55.63	55.63	55.63	55.63	303	+0.32(+0.57%)
Aug 10, 2016	55.40	55.60	55.31	55.31	1,668	+0.19(+0.35%)
Aug 08, 2016	55.12	55.12	55.12	55.12	30	+0.07(+0.12%)
Aug 05, 2016	54.75	55.05	54.75	55.05	2,581	+0.99(+1.84%)
Aug 03, 2016	54.06	54.06	54.06	54.06	79	-0.13(-0.24%)
Aug 02, 2016	54.18	54.19	54.18	54.19	491	-0.69(-1.26%)
Jul 29, 2016	54.49	54.88	54.49	54.88	93	+0.67(+1.24%)
Jul 28, 2016	54.21	54.21	54.21	54.21	1,120	-0.19(-0.35%)
Jul 27, 2016	54.64	54.64	54.23	54.40	11,842	+0.02(+0.03%)
Jul 26, 2016	54.36	54.41	54.36	54.38	1,307	+0.11(+0.20%)
Jul 25, 2016	54.40	54.46	54.27	54.27	1,476	-0.16(-0.30%)
Jul 21, 2016	54.36	54.52	54.36	54.44	24	+0.02(+0.05%)
Jul 20, 2016	54.54	54.54	54.40	54.41	952	+0.20(+0.36%)
Jul 19, 2016	54.48	54.48	54.10	54.22	1,013	-0.20(-0.36%)
Jul 18, 2016	54.35	54.76	54.35	54.41	4,400	+0.02(+0.03%)
Jul 15, 2016	54.40	54.40	54.40	54.40	215	-0.14(-0.25%)
Jul 14, 2016	54.75	54.75	54.54	54.54	509	+0.48(+0.88%)
Jul 13, 2016	54.12	54.12	54.06	54.06	578	+0.12(+0.21%)
Jul 12, 2016	53.95	53.95	53.95	53.95	546	+0.64(+1.20%)
Jul 11, 2016	53.30	53.30	53.30	53.30	337	+0.51(+0.96%)
Jul 08, 2016	52.67	52.79	52.66	52.79	1,439	+0.98(+1.89%)
Jul 07, 2016	52.47	52.47	51.82	51.82	1,964	-0.22(-0.43%)
Jul 06, 2016	51.90	52.04	51.88	52.04	1,008	-0.32(-0.61%)
Jul 05, 2016	52.49	52.51	52.36	52.36	8,159	-0.37(-0.71%)
Jul 01, 2016	52.74	52.73	52.73	52.73	1,338	+0.73(+1.41%)
Jun 29, 2016	51.77	52.01	51.77	52.00	36	+1.16(+2.29%)
Jun 28, 2016	50.58	50.99	50.50	50.83	5,753	+1.10(+2.22%)
Jun 27, 2016	50.53	50.53	49.73	49.73	2,508	-1.04(-2.05%)
Jun 24, 2016	50.49	51.48	50.49	50.77	1,718	-3.29(-6.09%)
Jun 23, 2016	54.13	54.13	54.07	54.07	590	+0.74(+1.39%)
Jun 22, 2016	53.75	53.75	53.33	53.33	2,219	+0.01(+0.02%)
Jun 21, 2016	53.25	53.49	53.21	53.32	3,535	+0.05(+0.09%)
Jun 20, 2016	53.22	53.27	53.22	53.27	826	+1.20(+2.30%)
Jun 17, 2016	52.06	52.21	51.96	52.07	1,711	+0.27(+0.51%)
Jun 16, 2016	51.27	51.81	51.27	51.81	2,406	-0.11(-0.21%)
Jun 15, 2016	51.92	51.92	51.92	51.92	487	+0.43(+0.84%)
Jun 14, 2016	51.48	51.48	51.48	51.48	1,370	-1.16(-2.20%)
Jun 13, 2016	52.64	52.64	52.64	52.64	343	+0.04(+0.08%)
Jun 10, 2016	53.02	53.02	52.57	52.60	2,175	-1.16(-2.16%)
Jun 09, 2016	53.53	53.76	53.52	53.76	2,078	-0.36(-0.66%)
Jun 08, 2016	54.12	54.12	54.12	54.12	389	+0.07(+0.12%)
Jun 07, 2016	54.08	54.17	54.05	54.05	1,783	+0.39(+0.73%)
Jun 06, 2016	53.52	53.66	53.46	53.66	2,212	+0.56(+1.06%)
Jun 03, 2016	52.83	53.12	52.83	53.10	1,432	+0.36(+0.68%)
Jun 02, 2016	52.77	52.81	52.74	52.74	947	-0.03(-0.06%)
Jun 01, 2016	52.72	52.87	52.72	52.78	1,623	-0.09(-0.17%)
May 31, 2016	53.58	53.58	52.87	52.87	3,822	-0.15(-0.29%)
May 27, 2016	52.97	53.02	53.02	53.02	44,153	+0.01(+0.02%)
May 26, 2016	53.26	53.26	53.00	53.01	1,282	-0.02(-0.05%)
May 25, 2016	52.87	53.04	52.87	53.04	3,935	+0.67(+1.29%)
May 24, 2016	52.32	52.47	52.32	52.36	5,532	+0.73(+1.41%)
May 23, 2016	51.64	51.78	51.58	51.63	10,221	-0.26(-0.50%)
May 20, 2016	51.87	51.89	51.87	51.89	482	+0.57(+1.10%)
May 19, 2016	51.30	51.50	51.27	51.33	3,299	-0.83(-1.59%)
May 18, 2016	51.78	52.16	51.78	52.16	3,832	+0.37(+0.72%)
May 17, 2016	52.20	52.20	51.78	51.78	2,033	-0.50(-0.95%)
May 16, 2016	52.00	52.28	52.00	52.28	2,135	+0.63(+1.21%)
May 13, 2016	51.94	52.02	51.65	51.65	1,967	-0.74(-1.41%)
May 12, 2016	52.35	52.56	52.08	52.39	1,362	+0.07(+0.14%)
May 11, 2016	52.44	52.51	52.29	52.32	6,559	-0.39(-0.74%)
May 10, 2016	52.09	52.74	52.09	52.71	14,360	+0.74(+1.42%)
May 09, 2016	52.07	52.07	51.97	51.98	3,672	-0.31(-0.60%)
May 06, 2016	52.13	52.29	52.13	52.29	4,395	+0.21(+0.41%)
May 05, 2016	52.08	52.20	52.01	52.08	7,995	-0.33(-0.64%)
May 04, 2016	52.24	52.41	52.16	52.41	13,017	-0.55(-1.04%)
May 03, 2016	52.69	52.98	52.68	52.96	13,607	-0.72(-1.33%)
May 02, 2016	53.36	53.68	53.33	53.68	15,633	+0.37(+0.69%)
Apr 29, 2016	53.66	53.66	53.04	53.31	11,251	-0.37(-0.70%)
Apr 28, 2016	53.99	54.06	53.66	53.69	6,627	-0.50(-0.93%)
Apr 27, 2016	54.00	54.19	54.00	54.19	1,719	+0.28(+0.53%)
Apr 26, 2016	53.73	54.05	53.73	53.91	5,817	+0.23(+0.42%)
Apr 25, 2016	53.63	53.89	53.60	53.68	3,484	-0.43(-0.80%)
Apr 22, 2016	53.78	54.13	53.78	54.11	3,673	-0.41(-0.76%)
Apr 20, 2016	54.13	54.64	54.13	54.52	92	+0.33(+0.60%)
Apr 19, 2016	53.95	54.33	53.95	54.20	5,715	+0.62(+1.15%)
Apr 18, 2016	53.22	53.62	53.22	53.58	7,733	+0.26(+0.49%)
Apr 15, 2016	53.42	53.42	53.30	53.32	1,255	+0.01(+0.02%)
Apr 14, 2016	53.31	53.31	53.31	53.31	220	+0.23(+0.43%)
Apr 13, 2016	53.05	53.09	53.05	53.09	1,012	+0.61(+1.16%)
Apr 12, 2016	52.09	52.48	52.09	52.48	3,689	+0.57(+1.10%)
Apr 11, 2016	52.04	52.04	51.83	51.91	2,847	+0.47(+0.92%)
Apr 08, 2016	51.58	51.75	51.43	51.44	3,390	+0.15(+0.30%)
Apr 06, 2016	51.13	51.34	51.13	51.28	193	+0.06(+0.12%)
Apr 05, 2016	51.13	51.22	51.13	51.22	7,401	-0.59(-1.13%)
Apr 04, 2016	51.85	52.00	51.81	51.81	3,076	-0.25(-0.48%)

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.