Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.74	45.95	45.57	45.90	6,807	+0.22(+0.49%)
Jan 30, 2017	47.73	47.73	45.52	45.68	6,535	-0.27(-0.58%)
Jan 27, 2017	45.95	45.95	45.80	45.95	5,459	-0.03(-0.07%)
Jan 26, 2017	46.00	46.02	45.95	45.98	15,238	-0.19(-0.41%)
Jan 25, 2017	46.04	46.17	45.95	46.17	23,236	+0.42(+0.92%)
Jan 24, 2017	45.78	45.78	45.60	45.75	7,959	-0.01(-0.02%)
Jan 23, 2017	45.52	45.76	45.49	45.75	11,448	+0.18(+0.40%)
Jan 20, 2017	45.53	45.58	45.27	45.57	8,917	+0.11(+0.24%)
Jan 19, 2017	45.50	45.50	45.33	45.46	34,010	-0.07(-0.15%)
Jan 18, 2017	45.67	45.72	45.30	45.53	7,744	+0.02(+0.05%)
Jan 17, 2017	45.66	45.80	45.51	45.51	10,744	-0.22(-0.47%)
Jan 13, 2017		45.72	45.72	45.72	0	+0.15(+0.33%)
Jan 12, 2017	45.70	45.70	45.48	45.57	3,846	+0.07(+0.15%)
Jan 11, 2017	45.31	45.63	44.92	45.50	11,119	+0.19(+0.43%)
Jan 10, 2017	45.40	45.62	45.17	45.31	62,242	-0.11(-0.24%)
Jan 09, 2017	45.27	45.43	45.11	45.41	12,940	+0.21(+0.46%)
Jan 06, 2017	45.43	45.46	45.21	45.21	9,563	-0.39(-0.85%)
Jan 05, 2017	44.90	45.61	44.90	45.60	201,517	+0.50(+1.10%)
Jan 04, 2017	44.87	45.11	44.78	45.10	25,823	+0.41(+0.91%)
Jan 03, 2017	44.37	44.69	44.36	44.69	45,875	+0.20(+0.45%)
Dec 30, 2016		44.50	44.50	44.50	0	+0.10(+0.23%)
Dec 29, 2016	44.42	44.42	44.21	44.40	14,107	+0.19(+0.43%)
Dec 28, 2016	44.30	44.30	44.21	44.21	5,576	-0.26(-0.58%)
Dec 27, 2016	44.40	44.50	44.36	44.46	20,508	-0.01(-0.02%)
Dec 23, 2016		44.47	44.47	44.47	0	+0.17(+0.37%)
Dec 22, 2016	44.33	44.35	44.23	44.30	46,903	-0.02(-0.06%)
Dec 21, 2016	44.35	44.35	44.20	44.33	17,412	-0.01(-0.02%)
Dec 20, 2016	44.28	44.35	44.20	44.34	14,442	+0.12(+0.26%)
Dec 19, 2016	44.33	44.33	44.22	44.22	16,406	-0.02(-0.04%)
Dec 16, 2016	44.10	44.24	44.10	44.24	8,961	+0.06(+0.14%)
Dec 15, 2016	44.10	44.19	44.05	44.18	24,462	-0.12(-0.26%)
Dec 14, 2016	44.76	44.76	44.29	44.29	2,087	-0.62(-1.38%)
Dec 13, 2016	45.56	45.56	44.77	44.91	10,633	+0.55(+1.23%)
Dec 12, 2016	44.65	44.66	44.29	44.37	10,590	-0.10(-0.22%)
Dec 09, 2016	44.60	44.60	44.29	44.47	17,392	+0.24(+0.54%)
Dec 08, 2016	44.46	44.46	44.15	44.23	6,003	-0.14(-0.32%)
Dec 07, 2016	43.92	44.37	43.89	44.37	22,920	+0.47(+1.07%)
Dec 06, 2016	44.33	44.33	43.67	43.90	644,708	+0.22(+0.51%)
Dec 05, 2016	43.58	43.73	43.47	43.67	323,360	+0.38(+0.88%)
Dec 02, 2016	43.29	43.29	43.28	43.29	91,773	+0.04(+0.10%)
Dec 01, 2016	43.15	43.25	43.13	43.25	260,553	-0.06(-0.13%)
Nov 30, 2016	43.31	43.31	43.31	43.31	269	-0.30(-0.68%)
Nov 29, 2016	43.28	43.61	43.28	43.61	475	+0.26(+0.61%)
Nov 25, 2016				43.34	3	+0.38(+0.89%)
Nov 23, 2016		42.96	42.96	42.96	0	-0.25(-0.57%)
Nov 22, 2016	44.80	44.80	43.21	43.21	3,487	+0.02(+0.05%)
Nov 21, 2016	43.19	43.19	43.19	43.19	588	+0.27(+0.63%)
Nov 18, 2016	42.98	42.98	42.91	42.91	1,122	-0.54(-1.23%)
Nov 17, 2016	43.38	43.49	43.38	43.45	29,202	+0.30(+0.69%)
Nov 16, 2016	43.13	43.15	43.13	43.15	991	-0.37(-0.86%)
Nov 15, 2016	42.77	43.57	42.77	43.52	714	-0.10(-0.23%)
Nov 14, 2016	43.62	43.62	43.62	43.62	369	-0.03(-0.06%)
Nov 11, 2016	43.63	43.65	43.63	43.65	829	-0.13(-0.30%)
Nov 10, 2016	43.68	43.84	43.60	43.78	2,135	-0.51(-1.15%)
Nov 09, 2016	43.88	44.43	43.88	44.29	2,050	+0.01(+0.02%)
Nov 08, 2016	44.07	44.41	44.07	44.28	697	+0.08(+0.19%)
Nov 03, 2016				44.20	37	-0.22(-0.50%)
Oct 31, 2016		44.42	44.42	44.42	0	-0.03(-0.07%)
Oct 27, 2016		44.46	44.46	44.46	0	+0.09(+0.21%)
Oct 26, 2016	44.36	44.36	44.36	44.36	574	-0.35(-0.77%)
Oct 25, 2016	44.66	44.71	44.66	44.71	1,774	+0.18(+0.39%)
Oct 21, 2016	44.53	44.53	44.53	44.53	26	-0.50(-1.10%)
Oct 20, 2016	44.90	45.06	44.90	45.03	26,525	+0.11(+0.26%)
Oct 19, 2016	45.03	45.03	44.91	44.91	819	+0.37(+0.82%)
Oct 12, 2016	44.59	44.55	44.55	44.55	968	-0.17(-0.37%)
Oct 11, 2016	44.71	44.71	44.71	44.71	121	-0.58(-1.28%)
Oct 10, 2016	45.46	45.46	45.29	45.29	367	+0.18(+0.41%)
Oct 07, 2016	45.11	45.11	45.11	45.11	648	-0.26(-0.56%)
Oct 06, 2016	45.60	45.60	45.35	45.37	774	-0.36(-0.80%)
Oct 05, 2016	45.74	45.74	45.73	45.73	726	-0.18(-0.40%)
Oct 04, 2016	45.91	45.91	45.91	45.91	127	+0.17(+0.36%)
Oct 03, 2016	45.71	45.85	45.71	45.75	688	-0.17(-0.36%)
Sep 30, 2016	45.71	45.91	45.61	45.91	4,094	+0.14(+0.30%)
Sep 29, 2016	45.78	45.78	45.78	45.78	211	-0.04(-0.08%)
Sep 28, 2016	45.81	45.81	45.81	45.81	29	+0.00(+0.00%)
Sep 27, 2016	45.81	45.81	45.81	45.81	418	+0.00(+0.00%)
Sep 26, 2016	45.84	45.84	45.81	45.81	1,511	-0.34(-0.74%)
Sep 23, 2016	46.15	46.15	46.15	46.15	462	-0.46(-0.99%)
Sep 22, 2016	46.78	46.78	46.58	46.61	41,512	+1.04(+2.28%)
Sep 21, 2016	45.65	45.65	45.57	45.57	907	+0.34(+0.75%)
Sep 19, 2016	45.23	45.23	45.23	45.23	605	-0.11(-0.24%)
Sep 15, 2016	45.34	45.34	45.34	45.34	242	+0.31(+0.69%)
Sep 14, 2016	45.12	45.15	45.03	45.03	683	+0.01(+0.02%)
Sep 13, 2016	45.02	45.02	45.02	45.02	121	-0.86(-1.87%)
Sep 12, 2016	45.56	45.88	45.49	45.88	591	+0.33(+0.73%)
Sep 09, 2016	45.98	45.98	45.52	45.55	1,439	-0.85(-1.83%)
Sep 07, 2016	46.73	46.86	46.40	46.40	6	-0.26(-0.55%)
Sep 06, 2016	46.49	46.66	46.35	46.66	4,887	+0.93(+2.03%)
Sep 01, 2016	45.73	45.73	45.73	45.73	847	+0.33(+0.74%)
Aug 31, 2016	45.56	45.56	45.32	45.39	2,592	-0.19(-0.41%)
Aug 30, 2016	45.54	45.58	45.54	45.58	396	-0.06(-0.13%)
Aug 29, 2016	46.27	46.27	45.64	45.64	393	-0.55(-1.19%)
Aug 24, 2016	46.66	46.19	46.19	46.19	363	-0.17(-0.37%)
Aug 23, 2016	46.32	46.36	46.32	46.36	1,042	+0.55(+1.19%)
Aug 22, 2016	45.62	45.98	45.62	45.81	1,440	-0.09(-0.20%)
Aug 19, 2016	45.84	45.90	45.81	45.90	1,337	-0.35(-0.75%)
Aug 18, 2016	46.40	49.56	46.15	46.25	8,132	+0.26(+0.56%)
Aug 17, 2016	45.90	46.01	45.90	45.99	1,276	-0.09(-0.20%)
Aug 16, 2016	46.09	46.09	46.09	46.09	249	-0.01(-0.03%)
Aug 12, 2016	46.24	46.24	46.10	46.10	105	-0.10(-0.21%)
Aug 11, 2016	46.12	46.20	46.08	46.20	826	+0.34(+0.74%)
Aug 10, 2016	45.95	45.95	45.81	45.86	651	+0.78(+1.74%)
Aug 08, 2016	45.08	45.08	45.08	45.08	24	-0.16(-0.36%)
Aug 05, 2016	45.37	45.37	45.24	45.24	505	+0.19(+0.43%)
Aug 04, 2016	45.05	45.05	45.05	45.05	997	+0.09(+0.19%)
Aug 03, 2016	45.12	45.17	44.96	44.96	1,125	-0.36(-0.79%)
Aug 02, 2016	45.41	45.41	45.32	45.32	1,194	-0.21(-0.45%)
Aug 01, 2016	45.52	45.52	45.52	45.52	121	-0.16(-0.36%)
Jul 29, 2016	45.37	45.69	45.37	45.69	663	+0.64(+1.41%)
Jul 28, 2016	44.95	45.16	44.95	45.05	1,787	+0.26(+0.59%)
Jul 27, 2016	44.79	44.79	44.79	44.79	4,894	-0.33(-0.73%)
Jul 26, 2016	45.02	45.12	45.02	45.12	784	+0.25(+0.56%)
Jul 25, 2016	44.87	44.87	44.87	44.87	122	-0.08(-0.19%)
Jul 22, 2016	45.02	45.02	44.95	44.95	1,161	-0.17(-0.38%)
Jul 20, 2016	45.12	45.12	45.12	45.12	49	+0.46(+1.04%)
Jul 19, 2016	44.58	44.75	44.58	44.65	1,273	-0.25(-0.56%)
Jul 18, 2016	44.90	44.90	44.90	44.90	360	-0.26(-0.57%)
Jul 15, 2016	45.75	45.75	45.00	45.16	2,288	+0.31(+0.69%)
Jul 12, 2016	44.85	44.85	44.85	44.85	242	+0.35(+0.79%)
Jul 11, 2016	44.50	44.50	44.50	44.50	217	+0.46(+1.04%)
Jul 08, 2016	43.88	44.04	43.88	44.04	1,269	+0.46(+1.06%)
Jul 06, 2016	43.21	43.58	43.58	43.58	968	-0.75(-1.70%)
Jul 01, 2016	44.33	44.33	44.33	44.33	179	+0.08(+0.17%)
Jun 30, 2016	44.02	44.26	44.02	44.26	637	+0.71(+1.64%)
Jun 29, 2016	43.61	43.82	43.53	43.54	7,148	+0.74(+1.73%)
Jun 28, 2016	43.81	43.81	42.33	42.81	1,366	+1.12(+2.70%)
Jun 27, 2016	41.67	41.76	41.26	41.68	2,783	-1.47(-3.42%)
Jun 24, 2016	45.40	45.40	42.41	43.16	1,942	-2.80(-6.10%)
Jun 23, 2016	45.96	45.96	45.96	45.96	169	+0.97(+2.16%)
Jun 22, 2016	44.98	44.98	44.98	44.98	332	+0.41(+0.93%)
Jun 20, 2016	44.72	44.80	44.49	44.57	112	+1.48(+3.44%)
Jun 17, 2016	43.09	43.09	43.09	43.09	121	-0.37(-0.84%)
Jun 13, 2016	43.45	43.45	43.45	43.45	119	-0.68(-1.54%)
Jun 10, 2016	44.14	44.14	44.14	44.14	909	-1.13(-2.49%)
Jun 09, 2016	45.27	45.27	44.95	45.26	1,144	-0.02(-0.04%)
Jun 06, 2016	45.23	45.28	45.23	45.28	20	+0.35(+0.78%)
Jun 03, 2016	44.89	44.93	44.89	44.93	246	+0.25(+0.56%)
Jun 01, 2016	44.68	44.68	44.68	44.68	52	-0.18(-0.39%)
May 31, 2016	44.84	44.86	44.84	44.86	651	-0.09(-0.20%)
May 27, 2016	44.69	44.95	44.95	44.95	1,847	-0.02(-0.04%)
May 25, 2016	44.96	44.96	44.96	44.96	492	+0.99(+2.25%)
May 23, 2016	43.87	44.05	43.75	43.98	43	-0.15(-0.34%)
May 20, 2016	44.16	44.16	44.13	44.13	1,435	+0.03(+0.07%)
May 18, 2016	44.10	44.10	44.10	44.10	25	+0.02(+0.06%)
May 13, 2016	44.07	44.07	44.07	44.07	123	-0.17(-0.39%)
May 12, 2016	44.24	44.24	44.24	44.24	438	-0.39(-0.88%)
May 11, 2016	44.61	44.64	44.61	44.64	508	+0.59(+1.34%)
May 09, 2016	44.05	44.05	44.05	44.05	242	+0.02(+0.05%)
May 06, 2016	44.04	44.04	44.03	44.03	1,006	+0.09(+0.20%)
May 05, 2016	44.19	44.19	43.94	43.94	899	-0.64(-1.44%)
May 03, 2016	44.58	44.58	44.58	44.58	246	-0.14(-0.30%)
Apr 28, 2016	44.72	44.72	44.72	44.71	172	-0.66(-1.46%)
Apr 26, 2016	45.38	45.38	45.38	45.38	99	+0.00(+0.00%)
Apr 25, 2016	45.38	45.38	45.38	45.38	215	-0.10(-0.21%)
Apr 22, 2016	45.48	45.48	45.48	45.48	231	-0.14(-0.30%)
Apr 21, 2016	45.66	45.81	45.59	45.61	1,318	-0.45(-0.97%)
Apr 20, 2016	45.96	46.06	45.96	46.06	1,272	+0.05(+0.11%)
Apr 19, 2016	46.01	46.01	46.01	46.01	479	+1.12(+2.49%)
Apr 18, 2016	44.89	44.89	44.89	44.89	301	+0.20(+0.44%)
Apr 15, 2016	44.57	44.70	44.57	44.70	588	-0.41(-0.92%)
Apr 14, 2016	45.11	45.11	44.86	45.11	4,857	+0.46(+1.04%)
Apr 13, 2016	44.96	44.96	44.65	44.65	2,835	+0.38(+0.86%)
Apr 12, 2016	44.27	44.27	44.27	44.27	178	+0.51(+1.17%)
Apr 08, 2016	43.42	43.89	43.42	43.75	22	+0.32(+0.75%)
Apr 07, 2016	43.50	43.50	43.43	43.43	475	-0.08(-0.19%)
Apr 06, 2016	43.23	43.51	43.23	43.51	1,617	+0.63(+1.48%)
Apr 05, 2016	42.87	42.88	42.86	42.88	921	-0.48(-1.10%)
Apr 01, 2016	43.40	43.40	43.36	43.36	33	-0.68(-1.55%)
Mar 31, 2016	44.33	44.33	43.94	44.04	6,282	+0.36(+0.82%)
Mar 29, 2016	43.69	43.69	43.68	43.68	6	+0.11(+0.25%)
Mar 28, 2016	43.56	43.57	43.56	43.57	758	+0.24(+0.56%)
Mar 24, 2016	43.33	43.33	43.33	43.33	369	-0.30(-0.70%)
Mar 23, 2016	43.63	43.63	43.63	43.63	400	-0.50(-1.12%)
Mar 21, 2016	44.03	44.13	44.03	44.13	327	+0.26(+0.60%)
Mar 18, 2016	43.87	43.87	43.87	43.87	296	+0.69(+1.59%)
Mar 16, 2016	43.27	43.18	43.18	43.18	985	-0.69(-1.58%)
Mar 14, 2016	43.72	43.87	43.87	43.87	5,173	+0.25(+0.57%)
Mar 11, 2016	43.79	43.79	43.62	43.62	5,069	+0.64(+1.50%)
Mar 10, 2016	42.98	42.98	42.98	42.98	123	-0.52(-1.19%)
Mar 04, 2016	43.50	43.50	43.50	43.50	246	+0.45(+1.05%)
Mar 03, 2016	43.05	43.05	43.05	43.05	194	+0.21(+0.49%)
Mar 02, 2016	42.84	42.84	42.84	42.84	259	+0.46(+1.09%)
Mar 01, 2016	42.16	42.39	42.16	42.37	17,577	+0.79(+1.91%)
Feb 29, 2016	41.56	41.72	41.49	41.58	2,732	-0.13(-0.31%)
Feb 26, 2016	41.71	41.71	41.71	41.71	123	-0.39(-0.93%)
Feb 25, 2016	41.94	42.10	41.94	42.10	246	+0.50(+1.19%)
Feb 24, 2016	41.15	41.60	41.15	41.60	1,088	-0.24(-0.58%)
Feb 23, 2016	42.14	42.14	41.85	41.85	365	+0.07(+0.18%)
Feb 18, 2016	43.49	43.49	41.64	41.77	18	-0.39(-0.92%)
Feb 17, 2016	42.16	42.16	42.16	42.16	296	+0.85(+2.06%)
Feb 16, 2016	41.31	41.31	41.31	41.31	420	+0.60(+1.47%)
Feb 12, 2016	40.14	40.71	40.71	40.71	492	+0.63(+1.58%)
Feb 11, 2016	40.08	40.08	40.08	40.08	3,615	-0.65(-1.58%)
Feb 09, 2016	40.72	40.72	40.72	40.72	246	-0.44(-1.07%)
Feb 05, 2016	41.87	41.16	41.16	41.16	1,478	-0.93(-2.20%)
Feb 04, 2016	41.82	42.09	41.82	42.09	987	-0.03(-0.07%)
Feb 03, 2016	42.12	42.12	42.12	42.12	147	-0.09(-0.22%)

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.