Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	53.69	53.99	53.54	53.54	416,291	+0.06(+0.11%)
Jun 28, 2018	53.11	53.64	52.91	53.48	404,446	+0.44(+0.83%)
Jun 27, 2018	53.96	54.10	53.04	53.04	398,061	-0.64(-1.19%)
Jun 26, 2018	53.70	53.96	53.56	53.68	257,926	+0.15(+0.27%)
Jun 25, 2018	54.23	54.24	53.12	53.53	3,956,833	-0.95(-1.75%)
Jun 22, 2018	54.86	54.86	54.39	54.49	219,866	-0.07(-0.14%)
Jun 21, 2018	54.95	54.97	54.43	54.56	517,180	-0.37(-0.68%)
Jun 20, 2018	54.94	55.11	54.85	54.93	348,886	+0.18(+0.32%)
Jun 19, 2018	54.25	54.76	54.24	54.76	350,788	-0.28(-0.51%)
Jun 18, 2018	54.79	55.04	54.57	55.04	1,010,485	-0.04(-0.07%)
Jun 15, 2018		55.12	54.77	55.07	329,369	-0.09(-0.17%)
Jun 14, 2018	55.28	55.28	54.97	55.17	395,582	+0.31(+0.56%)
Jun 13, 2018	55.05	55.21	54.82	54.86	355,621	-0.18(-0.32%)
Jun 12, 2018	55.03	55.06	54.83	55.04	332,419	+0.21(+0.37%)
Jun 11, 2018	54.94	54.99	54.76	54.83	274,367	+0.06(+0.10%)
Jun 08, 2018	54.42	54.79	54.42	54.78	295,274	+0.15(+0.27%)
Jun 07, 2018	54.99	54.99	54.37	54.63	392,818	-0.25(-0.46%)
Jun 06, 2018		54.88		54.88	1,544,343	+0.44(+0.81%)
Jun 05, 2018	54.47	54.51	54.21	54.44	354,077	+0.14(+0.26%)
Jun 04, 2018	54.20	54.30	54.04	54.30	340,133	+0.38(+0.71%)
Jun 01, 2018	53.55	53.94	53.43	53.92	372,386	+0.69(+1.30%)
May 31, 2018	53.53	53.59	53.15	53.23	466,505	-0.29(-0.54%)
May 30, 2018	53.29	53.57	53.16	53.52	1,074,800	+0.58(+1.09%)
May 29, 2018	53.17	53.27	52.68	52.94	552,759	-0.45(-0.84%)
May 25, 2018		53.39	53.39	53.39	0	-0.01(-0.02%)
May 24, 2018	53.32	53.45	52.95	53.39	477,273	-0.02(-0.03%)
May 23, 2018	52.80	53.41	52.77	53.41	318,174	+0.35(+0.65%)
May 22, 2018	53.43	53.47	52.99	53.07	258,066	-0.23(-0.44%)
May 21, 2018	53.08	53.43	53.08	53.30	592,682	+0.39(+0.74%)
May 18, 2018	52.83	53.04	52.78	52.91	252,627	-0.02(-0.04%)
May 17, 2018	52.97	53.19	52.73	52.93	271,426	-0.10(-0.19%)
May 16, 2018	52.89	53.15	52.77	53.03	211,123	+0.22(+0.42%)
May 15, 2018	53.09	53.09	52.60	52.81	361,085	-0.49(-0.93%)
May 14, 2018	53.48	53.57	53.19	53.30	230,922	+0.03(+0.05%)
May 11, 2018	53.20	53.34	53.05	53.27	187,180	+0.09(+0.18%)
May 10, 2018	52.75	53.24	52.75	53.18	290,433	+0.52(+0.99%)
May 09, 2018	52.34	52.70	52.13	52.66	338,919	+0.49(+0.95%)
May 08, 2018	52.11	52.25	51.83	52.16	283,653	+0.01(+0.02%)
May 07, 2018	52.18	52.31	51.96	52.15	292,567	+0.29(+0.56%)
May 04, 2018	51.03	52.00	50.93	51.86	246,895	+0.73(+1.42%)
May 03, 2018	50.91	51.26	50.35	51.14	317,850	+0.03(+0.05%)
May 02, 2018	51.25	51.60	51.04	51.11	543,663	-0.26(-0.51%)
May 01, 2018	51.07	51.37	50.73	51.37	255,353	+0.35(+0.68%)
Apr 30, 2018	51.56	51.72	51.02	51.02	230,882	-0.37(-0.73%)
Apr 27, 2018	51.72	51.73	51.16	51.40	290,157	+0.05(+0.09%)
Apr 26, 2018	50.87	51.54	50.87	51.35	276,383	+0.78(+1.55%)
Apr 25, 2018	50.53	50.69	49.97	50.57	451,374	+0.06(+0.11%)
Apr 24, 2018	51.58	51.67	50.15	50.51	385,189	-0.94(-1.83%)
Apr 23, 2018	51.72	51.82	51.20	51.45	300,797	-0.07(-0.14%)
Apr 20, 2018	52.03	52.09	51.34	51.53	349,071	-0.57(-1.09%)
Apr 19, 2018	52.40	52.40	51.87	52.10	325,930	-0.42(-0.80%)
Apr 18, 2018	52.57	52.64	52.28	52.52	263,563	+0.09(+0.18%)
Apr 17, 2018	52.01	52.55	51.99	52.42	531,062	+0.82(+1.59%)
Apr 16, 2018	51.57	51.75	51.37	51.60	2,579,141	+0.39(+0.77%)
Apr 13, 2018	51.69	51.79	51.01	51.21	392,831	-0.15(-0.29%)
Apr 12, 2018	51.18	51.56	51.18	51.36	210,528	+0.44(+0.86%)
Apr 11, 2018	50.97	51.31	50.85	50.92	289,227	-0.25(-0.49%)
Apr 10, 2018	51.01	51.34	50.74	51.17	319,478	+0.90(+1.78%)
Apr 09, 2018	50.52	51.09	50.26	50.28	363,594	+0.19(+0.37%)
Apr 06, 2018	50.68	51.15	49.75	50.09	398,270	-1.19(-2.33%)
Apr 05, 2018	51.37	51.52	51.00	51.29	712,414	+0.33(+0.64%)
Apr 04, 2018	49.46	51.06	49.46	50.96	385,810	+0.61(+1.20%)
Apr 03, 2018	50.11	50.45	49.61	50.35	476,944	+0.65(+1.31%)
Apr 02, 2018	50.70	50.91	49.22	49.70	387,837	-1.28(-2.51%)
Mar 29, 2018		50.98	50.98	50.98	0	+0.82(+1.64%)
Mar 28, 2018	50.40	50.70	49.86	50.16	443,926	-0.25(-0.50%)
Mar 27, 2018	51.94	52.00	50.08	50.41	473,323	-1.22(-2.37%)
Mar 26, 2018	51.04	51.69	50.36	51.63	1,674,414	+1.52(+3.04%)
Mar 23, 2018	51.24	51.49	50.07	50.11	607,573	-1.13(-2.20%)
Mar 22, 2018	52.20	52.26	51.22	51.24	370,079	-1.41(-2.68%)
Mar 21, 2018	52.95	53.14	52.55	52.65	266,809	-0.20(-0.39%)
Mar 20, 2018	52.80	52.96	52.64	52.85	224,002	+0.19(+0.35%)
Mar 19, 2018	53.36	53.36	52.25	52.67	282,007	-0.82(-1.53%)
Mar 16, 2018	53.50	53.70	53.45	53.49	209,638	+0.00(+0.00%)
Mar 15, 2018	53.66	53.77	53.36	53.49	2,932,800	-0.02(-0.03%)
Mar 14, 2018	53.92	53.93	53.34	53.50	273,934	-0.18(-0.33%)
Mar 13, 2018	54.37	54.44	53.52	53.68	303,786	-0.36(-0.67%)
Mar 12, 2018	54.08	54.26	53.97	54.04	255,076	+0.01(+0.02%)
Mar 09, 2018	53.48	54.06	53.36	54.03	256,516	+0.95(+1.79%)
Mar 08, 2018	53.02	53.13	52.78	53.09	282,359	+0.25(+0.48%)
Mar 07, 2018		52.88		52.83	306,632	+0.14(+0.26%)
Mar 06, 2018	52.74	52.74	52.35	52.69	311,819	+0.19(+0.35%)
Mar 05, 2018	51.72	52.63	51.59	52.51	342,168	+0.59(+1.13%)
Mar 02, 2018	51.17	52.02	50.94	51.92	325,853	+0.32(+0.61%)
Mar 01, 2018	52.51	52.59	51.20	51.61	375,756	-0.75(-1.44%)
Feb 28, 2018	53.08	53.22	52.35	52.36	263,085	-0.50(-0.95%)
Feb 27, 2018	53.51	53.63	52.86	52.86	288,146	-0.62(-1.17%)
Feb 26, 2018	53.13	53.49	53.03	53.49	293,539	+0.65(+1.23%)
Feb 23, 2018	52.23	52.84	52.16	52.83	224,411	+0.82(+1.57%)
Feb 22, 2018	52.07	52.45	51.88	52.02	1,097,459	+0.07(+0.13%)
Feb 21, 2018	52.32	52.84	51.93	51.95	328,345	-0.19(-0.36%)
Feb 20, 2018	52.11	52.57	51.96	52.14	253,270	-0.14(-0.27%)
Feb 16, 2018		52.28	52.28	52.28	0	-0.02(-0.04%)
Feb 15, 2018	52.04	52.29	51.56	52.29	375,012	+0.80(+1.55%)
Feb 14, 2018		51.57	50.75	51.49	338,510	+0.74(+1.47%)
Feb 13, 2018		50.83		50.75	384,140	+0.18(+0.35%)
Feb 12, 2018	50.24	50.86	49.86	50.57	406,056	+0.82(+1.65%)
Feb 09, 2018	49.49	50.13	48.02	49.75	753,782	+0.81(+1.65%)
Feb 08, 2018	51.05	51.05	48.92	48.94	444,293	-2.03(-3.98%)
Feb 07, 2018	51.18	51.84	50.97	50.97	544,048	-0.37(-0.73%)
Feb 06, 2018	49.49	51.43	49.07	51.35	1,084,630	+0.42(+0.82%)
Feb 05, 2018	51.84	52.49	50.09	50.93	659,447	-1.41(-2.70%)
Feb 02, 2018	53.17	53.17	52.32	52.34	412,026	-1.05(-1.97%)
Feb 01, 2018	53.35	53.76	53.21	53.39	331,646	-0.15(-0.28%)
Jan 31, 2018	53.73	53.91	53.30	53.54	274,686	+0.14(+0.26%)
Jan 30, 2018	53.47	53.63	53.34	53.40	408,178	-0.53(-0.98%)
Jan 29, 2018	54.24	54.29	53.89	53.93	867,166	-0.37(-0.69%)
Jan 26, 2018	53.83	54.30	53.72	54.30	502,654	+0.73(+1.35%)
Jan 25, 2018	53.77	53.77	53.40	53.58	421,469	+0.06(+0.10%)
Jan 24, 2018	53.84	53.90	53.25	53.52	484,073	-0.14(-0.26%)
Jan 23, 2018	53.54	53.73	53.48	53.66	457,731	+0.21(+0.40%)
Jan 22, 2018	53.04	53.45	53.00	53.45	1,063,170	+0.40(+0.75%)
Jan 19, 2018	52.97	53.05	52.83	53.05	604,178	+0.26(+0.49%)
Jan 18, 2018	52.81	52.91	52.64	52.79	907,384	-0.02(-0.04%)
Jan 17, 2018	52.53	52.86	52.29	52.81	367,613	+0.58(+1.10%)
Jan 16, 2018	52.76	52.87	52.07	52.23	2,922,988	-0.11(-0.21%)
Jan 12, 2018		52.34	52.34	52.34	0	+0.35(+0.68%)
Jan 11, 2018	51.78	51.99	51.70	51.99	488,335	+0.33(+0.63%)
Jan 10, 2018				51.66	354,444	-0.16(-0.31%)
Jan 09, 2018	51.80	51.93	51.67	51.82	567,250	+0.11(+0.22%)
Jan 08, 2018	51.56	51.74	51.51	51.71	1,304,476	+0.13(+0.25%)
Jan 05, 2018	51.28	51.58	51.23	51.58	631,968	+0.48(+0.95%)
Jan 04, 2018	51.08	51.24	50.96	51.09	952,193	+0.19(+0.37%)
Jan 03, 2018	50.46	50.93	50.46	50.91	328,643	+0.46(+0.90%)
Jan 02, 2018	50.27	50.48	50.15	50.45	1,332,852	+0.41(+0.82%)
Dec 29, 2017		50.04	50.04	50.04	0	-0.24(-0.48%)
Dec 28, 2017	50.31	50.35	50.20	50.28	617,334	+0.09(+0.19%)
Dec 27, 2017	50.24	50.27	50.12	50.19	549,806	+0.07(+0.13%)
Dec 26, 2017	50.14	50.14	50.00	50.13	804,765	-0.10(-0.20%)
Dec 22, 2017	50.34	50.35	50.12	50.23	843,802	-0.04(-0.07%)
Dec 21, 2017	50.50	50.50	50.23	50.27	960,728	-0.06(-0.11%)
Dec 20, 2017	50.56	50.61	50.21	50.32	698,716	-0.05(-0.09%)
Dec 19, 2017	50.64	50.64	50.31	50.37	627,432	-0.00(-0.00%)
Dec 18, 2017	50.40	50.48	50.32	50.37	1,122,943	+0.28(+0.55%)
Dec 15, 2017	49.96	50.14	49.80	50.09	2,227,706	+0.44(+0.89%)
Dec 14, 2017	49.90	49.90	49.61	49.65	767,954	-0.13(-0.26%)
Dec 13, 2017	49.89	49.92	49.75	49.78	1,029,701	+0.06(+0.11%)
Dec 12, 2017	49.82	49.84	49.67	49.72	560,217	+0.01(+0.02%)
Dec 11, 2017	49.59	49.71	49.53	49.71	809,712	+0.18(+0.35%)
Dec 08, 2017	49.51	49.59	49.45	49.54	816,163	+0.26(+0.52%)
Dec 07, 2017	49.11	49.33	49.08	49.28	699,914	+0.21(+0.43%)
Dec 06, 2017	48.94	49.14	48.87	49.07	881,903	+0.07(+0.15%)
Dec 05, 2017	49.13	49.40	48.95	48.99	618,684	-0.11(-0.23%)
Dec 04, 2017	49.81	49.85	49.07	49.10	754,634	-0.30(-0.62%)
Dec 01, 2017	49.52	49.58	49.01	49.41	630,005	-0.15(-0.30%)
Nov 30, 2017	49.37	49.68	49.26	49.56	801,088	+0.45(+0.92%)
Nov 29, 2017	49.43	49.46	48.93	49.10	660,448	-0.32(-0.65%)
Nov 28, 2017	49.25	49.44	49.12	49.43	537,983	+0.31(+0.64%)
Nov 27, 2017	49.16	49.18	49.03	49.11	541,327	+0.02(+0.04%)
Nov 24, 2017	49.06	49.10	48.96	49.09	325,349	+0.17(+0.34%)
Nov 22, 2017	49.05	49.10	48.88	48.93	535,923	-0.04(-0.08%)
Nov 21, 2017	48.77	48.97	48.73	48.96	496,031	+0.41(+0.84%)
Nov 20, 2017	48.58	48.60	48.49	48.56	1,055,744	+0.06(+0.13%)
Nov 17, 2017	48.64	48.64	48.46	48.49	525,024	-0.16(-0.32%)
Nov 16, 2017	48.46	48.72	48.38	48.65	510,831	+0.44(+0.92%)
Nov 15, 2017	48.38	48.38	48.11	48.21	450,487	-0.30(-0.63%)
Nov 14, 2017	48.46	48.53	48.31	48.51	409,132	-0.09(-0.19%)
Nov 13, 2017	48.46	48.64	48.43	48.60	333,924	+0.06(+0.11%)
Nov 10, 2017	48.53	48.58	48.39	48.55	339,379	+0.00(+0.00%)
Nov 09, 2017	48.59	48.59	48.18	48.55	467,524	-0.25(-0.51%)
Nov 08, 2017	48.61	48.81	48.58	48.80	438,193	+0.16(+0.32%)
Nov 07, 2017	48.76	48.76	48.50	48.64	497,112	+0.01(+0.02%)
Nov 06, 2017	48.54	48.66	48.51	48.63	312,052	+0.14(+0.29%)
Nov 03, 2017	48.40	48.49	48.19	48.49	315,611	+0.30(+0.61%)
Nov 02, 2017	48.20	48.23	47.99	48.20	276,697	+0.00(+0.00%)
Nov 01, 2017	48.40	48.40	48.07	48.20	336,307	+0.01(+0.02%)
Oct 31, 2017	48.22	48.24	48.08	48.19	285,963	+0.06(+0.13%)
Oct 30, 2017	48.27	48.27	48.00	48.12	279,956	-0.10(-0.21%)
Oct 27, 2017	47.86	48.26	47.80	48.22	242,091	+0.71(+1.50%)
Oct 26, 2017	47.53	47.59	47.45	47.51	287,847	+0.03(+0.06%)
Oct 25, 2017	47.62	47.65	47.22	47.49	295,120	-0.17(-0.35%)
Oct 24, 2017	47.70	47.73	47.56	47.65	304,494	+0.06(+0.14%)
Oct 23, 2017	47.95	47.95	47.58	47.59	281,296	-0.26(-0.54%)
Oct 20, 2017	47.92	47.92	47.75	47.85	239,652	+0.17(+0.35%)
Oct 19, 2017	47.58	47.68	47.37	47.68	1,535,983	-0.04(-0.08%)
Oct 18, 2017	47.77	47.77	47.67	47.72	229,964	+0.04(+0.08%)
Oct 17, 2017	47.61	47.68	47.55	47.68	301,179	+0.06(+0.14%)
Oct 16, 2017	47.68	47.68	47.50	47.61	272,647	+0.06(+0.14%)
Oct 13, 2017	47.60	47.62	47.51	47.55	241,664	+0.08(+0.18%)
Oct 12, 2017	47.40	47.54	47.38	47.47	1,893,588	+0.02(+0.04%)
Oct 11, 2017	47.33	47.45	47.29	47.45	228,854	+0.18(+0.37%)
Oct 10, 2017	47.41	47.44	47.19	47.27	192,614	+0.04(+0.08%)
Oct 09, 2017	47.35	47.37	47.21	47.24	345,822	-0.04(-0.08%)
Oct 06, 2017	47.20	47.28	47.13	47.27	220,354	+0.04(+0.08%)
Oct 05, 2017	47.05	47.24	47.03	47.24	253,053	+0.27(+0.57%)
Oct 04, 2017	46.91	46.97	46.81	46.97	253,026	+0.08(+0.18%)
Oct 03, 2017	46.87	46.88	46.77	46.88	348,118	+0.09(+0.20%)
Oct 02, 2017	46.84	46.84	46.63	46.79	352,414	+0.14(+0.30%)
Sep 29, 2017	46.53	46.65	46.42	46.65	204,056	+0.22(+0.48%)
Sep 28, 2017	46.34	46.45	46.28	46.43	193,560	+0.07(+0.16%)
Sep 27, 2017	46.32	46.46	46.13	46.36	204,520	+0.25(+0.54%)
Sep 26, 2017	46.19	46.34	46.06	46.11	319,876	+0.23(+0.50%)
Sep 25, 2017		46.15	45.75	45.88	281,144	-0.27(-0.60%)
Sep 22, 2017		46.17	46.04	46.15	189,157	+0.02(+0.04%)
Sep 21, 2017	46.37	46.37	46.09	46.14	332,341	-0.19(-0.42%)
Sep 20, 2017	46.41	46.41	46.05	46.33	157,585	-0.01(-0.02%)
Sep 19, 2017	46.41	46.41	46.26	46.34	168,729	+0.02(+0.04%)
Sep 18, 2017	46.42	46.42	46.21	46.32	2,602,221	+0.05(+0.10%)
Sep 15, 2017	46.23	46.31	46.15	46.27	179,182	+0.05(+0.10%)
Sep 14, 2017	46.24	46.28	46.10	46.23	258,268	-0.05(-0.10%)
Sep 13, 2017	46.26	46.27	46.18	46.27	175,404	-0.01(-0.02%)
Sep 12, 2017	46.32	46.32	46.15	46.28	209,248	+0.09(+0.20%)
Sep 11, 2017	46.06	46.20	45.97	46.19	225,292	+0.42(+0.92%)
Sep 08, 2017	45.83	45.88	45.71	45.77	3,379,287	-0.13(-0.28%)
Sep 07, 2017	45.82	45.92	45.74	45.90	269,024	+0.14(+0.30%)
Sep 06, 2017	45.79	45.82	45.59	45.76	424,011	+0.11(+0.24%)
Sep 05, 2017		45.89	45.39	45.65	218,223	-0.27(-0.60%)
Sep 01, 2017	45.92	46.02	45.85	45.92	311,577	+0.03(+0.06%)
Aug 31, 2017	45.75	45.94	45.67	45.90	239,723	+0.35(+0.76%)
Aug 30, 2017	45.36	45.59	45.24	45.55	200,609	+0.29(+0.65%)
Aug 29, 2017	44.83	45.30	44.83	45.26	269,283	+0.12(+0.26%)
Aug 28, 2017	45.15	45.19	45.05	45.14	251,588	+0.06(+0.14%)
Aug 25, 2017	45.19	45.28	45.04	45.07	298,323	+0.04(+0.08%)
Aug 24, 2017	45.29	45.29	44.90	45.04	209,973	-0.07(-0.16%)
Aug 23, 2017	45.17	45.18	45.03	45.11	272,517	-0.18(-0.40%)
Aug 22, 2017	44.89	45.32	44.89	45.29	270,583	+0.51(+1.15%)
Aug 21, 2017	44.83	44.83	44.55	44.78	232,497	+0.10(+0.23%)
Aug 18, 2017	44.95	44.96	44.60	44.68	236,849	-0.13(-0.29%)
Aug 17, 2017	45.55	45.55	44.78	44.81	188,351	-0.70(-1.53%)
Aug 16, 2017	45.54	45.64	45.43	45.50	484,009	+0.12(+0.26%)
Aug 15, 2017	45.54	45.54	45.31	45.38	211,508	-0.02(-0.04%)
Aug 14, 2017	45.06	45.46	45.06	45.40	169,346	+0.51(+1.14%)
Aug 11, 2017	44.86	45.00	44.76	44.89	190,496	+0.18(+0.41%)
Aug 10, 2017	45.33	45.33	44.71	44.71	290,598	-0.76(-1.67%)
Aug 09, 2017	45.44	45.47	45.21	45.47	322,306	+0.04(+0.08%)
Aug 08, 2017	45.66	45.72	45.36	45.43	218,307	-0.13(-0.28%)
Aug 07, 2017	45.48	45.56	45.43	45.56	189,770	+0.14(+0.30%)
Aug 04, 2017		45.48	45.32	45.42	196,666	+0.10(+0.22%)
Aug 03, 2017	45.43	45.43	45.28	45.32	177,567	-0.11(-0.24%)

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.