Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.43	45.43	44.99	44.99	797	-0.93(-2.03%)
Feb 27, 2018	46.33	46.33	45.92	45.92	432	-0.37(-0.80%)
Feb 26, 2018	46.17	46.30	46.17	46.30	616	+0.27(+0.59%)
Feb 23, 2018	45.56	46.03	45.56	46.03	14,080	+0.56(+1.22%)
Feb 22, 2018			45.47	45.47	936	-0.23(-0.50%)
Feb 21, 2018	45.57	45.80	45.57	45.70	1,150	+0.51(+1.13%)
Feb 20, 2018	45.23	45.23	45.19	45.19	406	-0.24(-0.53%)
Feb 16, 2018		45.43	45.43	45.43	0	+0.09(+0.20%)
Feb 15, 2018	45.05	45.34	45.03	45.34	3,521	+0.41(+0.91%)
Feb 14, 2018	43.99	44.93	43.95	44.93	2,038	+0.95(+2.16%)
Feb 13, 2018	43.60	43.99	43.60	43.98	5,502	+0.38(+0.87%)
Feb 12, 2018	43.12	43.80	43.11	43.60	5,894	+0.92(+2.16%)
Feb 09, 2018	42.63	42.68	41.85	42.68	7,511	-0.74(-1.70%)
Feb 08, 2018	43.44	43.73	43.44	43.42	643	-1.29(-2.89%)
Feb 07, 2018	44.77	44.78	44.66	44.71	1,197	+0.30(+0.68%)
Feb 06, 2018	42.79	44.41	42.47	44.41	3,931	-0.29(-0.65%)
Feb 05, 2018	45.16	45.16	44.70	44.70	10,836	-0.95(-2.08%)
Feb 02, 2018	45.65	45.65	45.65	45.65	329	-0.55(-1.19%)
Feb 01, 2018	45.81	46.25	45.81	46.20	421	+0.12(+0.26%)
Jan 31, 2018	46.09	46.17	46.02	46.08	6,364	+0.46(+1.01%)
Jan 30, 2018	45.62	45.62	45.62	45.62	56	-0.71(-1.53%)
Jan 29, 2018	45.97	46.33	45.97	46.33	1,835	-0.36(-0.77%)
Jan 26, 2018	46.69	46.69	46.69	46.69	4	+0.62(+1.34%)
Jan 25, 2018	46.16	46.19	46.07	46.07	9,293	+0.04(+0.09%)
Jan 24, 2018	46.03	46.03	46.03	46.03	316	-0.28(-0.60%)
Jan 23, 2018	46.21	46.31	46.21	46.31	439	+0.41(+0.89%)
Jan 22, 2018	45.83	45.90	45.83	45.90	1,525	+0.37(+0.81%)
Jan 19, 2018	45.47	45.53	45.47	45.53	359	+0.44(+0.98%)
Jan 18, 2018	45.16	45.26	45.09	45.09	498	-0.06(-0.13%)
Jan 17, 2018	45.06	45.28	45.06	45.15	1,603	+0.06(+0.14%)
Jan 16, 2018	45.63	45.63	44.95	45.09	567	-0.07(-0.16%)
Jan 12, 2018		45.16	45.16	45.16	0	+0.38(+0.85%)
Jan 11, 2018	44.67	44.78	44.67	44.78	574	+0.62(+1.40%)
Jan 10, 2018	44.25	44.25	44.10	44.16	1,023	-0.09(-0.21%)
Jan 09, 2018	44.22	44.38	44.22	44.25	4,391	+0.32(+0.72%)
Jan 08, 2018	43.90	43.94	43.74	43.94	1,451	-0.06(-0.15%)
Jan 05, 2018	44.00	44.00	44.00	44.00	205	+0.48(+1.10%)
Jan 04, 2018	43.52	43.52	43.52	43.52	453	+0.17(+0.38%)
Jan 03, 2018	42.93	43.53	42.93	43.35	5,487	+0.07(+0.17%)
Jan 02, 2018	42.60	43.28	42.60	43.28	1,066	+0.47(+1.10%)
Dec 29, 2017		42.81	42.81	42.81	0	-0.30(-0.70%)
Dec 28, 2017	43.11	43.11	43.11	43.11	214	-0.01(-0.02%)
Dec 27, 2017	43.13	43.13	43.12	43.12	403	+0.34(+0.79%)
Dec 26, 2017	43.35	43.35	42.78	42.78	6,228	-0.12(-0.28%)
Dec 21, 2017		42.90	42.90	42.90	18	+0.30(+0.70%)
Dec 20, 2017	42.30	42.60	42.30	42.60	7,575	+0.34(+0.80%)
Dec 19, 2017	42.14	42.48	42.14	42.26	1,304	-0.20(-0.47%)
Dec 18, 2017	42.02	42.53	42.02	42.46	1,274	+0.32(+0.76%)
Dec 15, 2017	42.44	42.44	42.08	42.14	894	+0.22(+0.52%)
Dec 14, 2017	42.09	42.11	41.92	41.92	2,776	-0.15(-0.36%)
Dec 12, 2017		42.07	42.07	42.07	23	-0.22(-0.52%)
Dec 11, 2017	42.29	42.29	42.29	42.29	686	+0.09(+0.21%)
Dec 08, 2017	42.17	42.20	42.16	42.20	1,175	+0.04(+0.09%)
Dec 07, 2017	42.15	42.16	42.03	42.16	1,138	+0.19(+0.45%)
Dec 06, 2017	41.97	41.97	41.97	41.97	2,039	-0.39(-0.92%)
Dec 05, 2017	42.52	42.57	42.36	42.36	1,134	-0.53(-1.24%)
Dec 04, 2017	42.86	42.89	42.83	42.89	518	+0.32(+0.75%)
Dec 01, 2017	42.60	42.89	42.60	42.57	2,653	-0.47(-1.09%)
Nov 30, 2017	42.75	43.04	42.75	43.04	12,271	+0.44(+1.03%)
Nov 29, 2017	42.53	42.60	42.53	42.60	637	+0.03(+0.07%)
Nov 28, 2017	42.27	42.57	42.27	42.57	3,574	+0.20(+0.46%)
Nov 27, 2017	42.39	42.39	42.38	42.38	751	-0.15(-0.34%)
Nov 22, 2017		42.52	42.52	42.52	65	+0.03(+0.06%)
Nov 21, 2017	42.49	42.52	42.49	42.49	1,344	+0.35(+0.84%)
Nov 20, 2017	42.12	42.15	42.12	42.14	2,247	+0.22(+0.52%)
Nov 17, 2017	41.93	41.95	41.92	41.92	840	-0.01(-0.02%)
Nov 16, 2017	41.25	42.04	41.25	41.93	1,510	+0.40(+0.96%)
Nov 15, 2017	41.50	41.60	41.32	41.53	1,899	-0.10(-0.24%)
Nov 14, 2017	42.37	42.37	41.63	41.63	1,730	-0.23(-0.55%)
Nov 13, 2017	41.71	41.86	41.71	41.86	1,077	-0.06(-0.14%)
Nov 10, 2017	41.90	41.96	41.90	41.92	1,325	+0.02(+0.05%)
Nov 09, 2017	42.35	42.35	41.63	41.90	1,144	-0.31(-0.73%)
Nov 08, 2017	42.09	42.21	42.09	42.21	579	-0.03(-0.07%)
Nov 07, 2017	42.24	42.24	42.24	42.24	646	-0.30(-0.71%)
Nov 06, 2017	42.50	42.57	42.50	42.54	1,484	+0.37(+0.88%)
Nov 03, 2017	42.40	42.40	42.17	42.17	1,099	-0.04(-0.09%)
Nov 02, 2017	42.21	42.21	42.21	42.21	331	-0.09(-0.22%)
Nov 01, 2017	42.30	42.36	42.30	42.30	801	+0.09(+0.21%)
Oct 31, 2017	42.06	42.35	42.04	42.21	2,873	+0.22(+0.52%)
Oct 30, 2017	41.57	42.10	41.57	41.99	987	+0.59(+1.43%)
Oct 26, 2017		41.40	41.40	41.40	154	-0.06(-0.16%)
Oct 25, 2017	41.72	41.73	41.43	41.46	2,301	-0.44(-1.05%)
Oct 24, 2017	41.88	41.94	41.84	41.90	3,057	+0.06(+0.14%)
Oct 23, 2017	41.77	41.87	41.77	41.84	640	-0.27(-0.64%)
Oct 20, 2017	42.16	42.16	42.08	42.12	302	+0.41(+0.99%)
Oct 19, 2017	41.70	41.70	41.70	41.70	212	-0.41(-0.97%)
Oct 18, 2017	42.05	42.16	42.00	42.11	2,253	+0.15(+0.36%)
Oct 17, 2017	42.10	42.22	41.96	41.96	1,580	-0.15(-0.34%)
Oct 16, 2017	42.11	42.11	42.11	42.11	877	+0.04(+0.10%)
Oct 13, 2017	42.10	42.10	41.93	42.06	8,518	-0.13(-0.31%)
Oct 12, 2017	42.20	42.20	42.20	42.20	1,785	-0.07(-0.17%)
Oct 11, 2017	42.27	42.27	42.27	42.27	151	+0.03(+0.06%)
Oct 10, 2017	42.24	42.24	42.24	42.24	399	+0.04(+0.10%)
Oct 09, 2017	42.20	42.20	42.20	42.20	154	+0.02(+0.04%)
Oct 06, 2017	42.18	42.18	42.18	42.18	382	+0.02(+0.05%)
Oct 05, 2017	42.16	42.16	42.16	42.16	221	+0.10(+0.25%)
Oct 04, 2017	42.12	42.12	42.05	42.05	592	+0.01(+0.02%)
Oct 03, 2017	42.06	42.06	42.05	42.05	8,573	+0.35(+0.84%)
Oct 02, 2017	41.49	41.77	41.49	41.70	2,261	+0.15(+0.35%)
Sep 29, 2017	41.47	41.64	41.47	41.55	2,202	+0.27(+0.66%)
Sep 28, 2017	41.26	41.28	41.26	41.28	620	-0.05(-0.13%)
Sep 27, 2017	41.01	41.34	41.01	41.33	8,863	+0.27(+0.67%)
Sep 26, 2017	40.95	41.06	40.95	41.06	538	+0.21(+0.50%)
Sep 25, 2017	40.95	41.03	40.81	40.85	7,393	-0.26(-0.64%)
Sep 22, 2017	41.26	41.26	41.08	41.11	728	-0.06(-0.15%)
Sep 21, 2017	41.21	41.22	41.17	41.17	1,352	-0.10(-0.25%)
Sep 20, 2017	41.30	41.30	41.28	41.28	628	+0.08(+0.19%)
Sep 19, 2017	41.37	41.37	41.20	41.20	1,010	+0.00(+0.00%)
Sep 18, 2017	41.26	41.33	41.20	41.20	1,474	+0.06(+0.14%)
Sep 15, 2017	41.15	41.15	41.14	41.14	363	-0.23(-0.56%)
Sep 13, 2017				41.37	62	+0.16(+0.40%)
Sep 12, 2017	41.22	41.22	41.19	41.21	5,829	+0.11(+0.27%)
Sep 11, 2017	41.08	41.10	40.80	41.10	1,749	+0.26(+0.64%)
Sep 08, 2017	40.86	40.86	40.84	40.84	513	-0.03(-0.06%)
Sep 07, 2017	40.82	40.93	40.79	40.87	2,398	-0.07(-0.16%)
Sep 06, 2017	40.86	40.93	40.70	40.93	5,146	+0.23(+0.57%)
Sep 05, 2017	41.12	41.17	40.67	40.70	2,187	-0.59(-1.44%)
Sep 01, 2017	41.27	41.30	41.26	41.29	3,254	+0.21(+0.52%)
Aug 31, 2017	41.00	41.08	41.00	41.08	7,002	+0.51(+1.26%)
Aug 30, 2017	40.50	40.57	40.50	40.57	363	+0.24(+0.61%)
Aug 29, 2017	40.33	40.33	40.33	40.33	420	-0.00(-0.01%)
Aug 28, 2017	40.56	40.56	40.26	40.33	822	-0.06(-0.15%)
Aug 25, 2017	40.78	40.78	40.39	40.39	1,542	+0.10(+0.25%)
Aug 24, 2017	40.50	40.50	40.29	40.29	1,698	-0.09(-0.22%)
Aug 22, 2017				40.38	112	+0.15(+0.36%)
Aug 21, 2017	40.12	40.23	40.12	40.23	3,171	-0.09(-0.21%)
Aug 18, 2017	40.13	40.32	40.13	40.32	662	+0.01(+0.03%)
Aug 17, 2017	40.79	40.79	40.25	40.31	3,843	-0.52(-1.27%)
Aug 16, 2017	40.93	40.93	40.83	40.83	221	+0.04(+0.10%)
Aug 15, 2017	40.80	40.83	40.79	40.79	689	-0.01(-0.02%)
Aug 14, 2017	40.66	40.80	40.66	40.80	2,397	+0.50(+1.24%)
Aug 11, 2017	40.40	40.40	40.30	40.30	450	-0.02(-0.05%)
Aug 10, 2017	40.68	40.68	40.32	40.32	1,041	-0.51(-1.24%)
Aug 09, 2017	40.83	40.83	40.83	40.83	1,804	-0.22(-0.53%)
Aug 08, 2017	40.59	41.37	40.59	41.05	988	-0.03(-0.07%)
Aug 07, 2017	40.75	41.08	40.75	41.08	2,519	+0.30(+0.72%)
Aug 04, 2017	40.80	40.86	40.78	40.78	950	+0.08(+0.21%)
Aug 03, 2017	40.73	40.83	40.66	40.70	7,083	-0.18(-0.44%)
Aug 02, 2017	41.02	41.08	40.79	40.88	903	-0.04(-0.09%)
Aug 01, 2017	40.90	40.92	40.88	40.92	1,064	+0.07(+0.16%)
Jul 31, 2017	41.08	41.08	40.77	40.85	3,878	+0.09(+0.22%)
Jul 28, 2017	40.58	40.76	40.58	40.76	1,783	-0.14(-0.34%)
Jul 27, 2017	41.31	41.31	40.70	40.90	1,925	-0.13(-0.32%)
Jul 26, 2017	41.31	41.31	41.00	41.03	1,881	+0.02(+0.05%)
Jul 25, 2017	40.80	41.01	40.80	41.01	541	+0.21(+0.53%)
Jul 21, 2017				40.80	168	+0.09(+0.23%)
Jul 19, 2017		40.70	40.70	40.70	0	+0.15(+0.36%)
Jul 18, 2017	40.55	40.55	40.55	40.55	675	-0.09(-0.21%)
Jul 17, 2017	40.47	40.80	40.47	40.64	2,878	+0.24(+0.59%)
Jul 14, 2017	40.35	40.40	40.33	40.40	15,344	+0.10(+0.25%)
Jul 13, 2017	40.28	40.33	40.25	40.30	2,361	+0.03(+0.07%)
Jul 12, 2017	40.14	40.27	40.14	40.27	554	+0.40(+1.00%)
Jul 11, 2017	39.79	39.88	39.79	39.87	2,129	-0.13(-0.33%)
Jul 10, 2017	39.91	40.06	39.91	40.00	11,288	+0.17(+0.44%)
Jul 07, 2017	39.83	39.83	39.83	39.83	218	+0.10(+0.24%)
Jul 06, 2017	39.73	39.73	39.73	39.73	1,191	-0.11(-0.28%)
Jul 05, 2017	39.79	39.84	39.79	39.84	423	+0.03(+0.07%)
Jul 03, 2017	39.98	39.98	39.81	39.81	718	+0.12(+0.30%)
Jun 30, 2017	39.71	39.73	39.69	39.69	10,767	+0.19(+0.48%)
Jun 29, 2017	39.88	39.88	39.50	39.50	1,928	-0.55(-1.37%)
Jun 28, 2017	39.91	40.05	39.91	40.05	4,552	+0.53(+1.34%)
Jun 27, 2017	39.78	39.80	39.52	39.52	542	-0.43(-1.08%)
Jun 26, 2017	39.77	40.01	39.77	39.95	16,445	+0.17(+0.43%)
Jun 23, 2017	39.72	39.78	39.72	39.78	358	-0.00(-0.01%)
Jun 22, 2017	39.73	39.84	39.73	39.78	1,955	+0.10(+0.26%)
Jun 21, 2017	39.71	39.71	39.64	39.68	2,064	+0.01(+0.03%)
Jun 20, 2017	39.78	39.78	39.65	39.67	2,188	-0.26(-0.65%)
Jun 19, 2017	39.62	39.93	39.62	39.93	2,405	+0.40(+1.02%)
Jun 16, 2017	39.46	39.53	39.46	39.53	848	+0.01(+0.02%)
Jun 15, 2017	39.50	39.56	39.39	39.52	15,196	-0.18(-0.45%)
Jun 14, 2017	39.83	39.83	39.57	39.70	3,498	-0.09(-0.23%)
Jun 13, 2017	39.73	39.85	39.73	39.79	631	+0.27(+0.68%)
Jun 12, 2017	39.39	39.57	39.39	39.52	2,808	-0.03(-0.07%)
Jun 09, 2017	39.88	39.92	39.55	39.55	1,540	-0.27(-0.68%)
Jun 08, 2017	39.84	39.84	39.82	39.82	472	+0.10(+0.25%)
Jun 07, 2017	39.71	39.75	39.71	39.72	856	+0.10(+0.25%)
Jun 06, 2017	39.70	39.72	39.62	39.62	17,340	-0.11(-0.28%)
Jun 05, 2017	39.75	39.85	39.73	39.73	1,894	-0.01(-0.03%)
Jun 02, 2017	39.59	39.74	39.58	39.74	5,262	+0.24(+0.60%)
Jun 01, 2017	38.79	39.50	38.79	39.50	3,258	+0.50(+1.27%)
May 31, 2017	39.20	39.20	38.91	39.01	4,436	-0.14(-0.37%)
May 30, 2017	39.15	39.15	39.15	39.15	411	-0.15(-0.38%)
May 26, 2017	39.46	39.46	39.28	39.30	895	-0.04(-0.10%)
May 25, 2017	39.55	39.55	39.34	39.34	2,343	+0.18(+0.46%)
May 24, 2017	39.15	39.16	39.15	39.16	252	+0.00(+0.00%)
May 22, 2017				39.16	66	+0.21(+0.54%)
May 19, 2017	38.98	39.03	38.95	38.95	2,762	+0.41(+1.05%)
May 18, 2017	38.47	38.54	38.47	38.54	303	+0.03(+0.09%)
May 17, 2017	38.75	38.75	38.48	38.51	731	-0.76(-1.94%)
May 16, 2017	39.27	39.27	39.27	39.27	1,172	+0.07(+0.18%)
May 15, 2017	39.27	39.28	39.20	39.20	1,437	+0.12(+0.31%)
May 12, 2017	39.03	39.08	39.03	39.08	353	-0.09(-0.22%)
May 11, 2017	39.14	39.17	39.14	39.17	1,394	-0.04(-0.11%)
May 10, 2017	39.08	39.21	39.08	39.21	2,007	+0.13(+0.33%)
May 09, 2017	39.16	39.16	39.08	39.08	727	+0.07(+0.18%)
May 08, 2017	39.36	39.36	39.01	39.01	2,462	-0.23(-0.59%)
May 05, 2017	39.24	39.24	39.02	39.24	2,085	+0.25(+0.63%)
May 04, 2017	38.99	38.99	38.99	38.99	268	-0.17(-0.43%)
May 02, 2017				39.16	3	+0.14(+0.36%)
May 01, 2017	39.03	39.03	38.87	39.02	6,608	+0.25(+0.64%)
Apr 28, 2017	38.97	38.97	38.77	38.77	1,041	-0.15(-0.39%)
Apr 27, 2017	38.81	38.92	38.81	38.92	1,529	+0.02(+0.05%)
Apr 26, 2017	38.84	38.91	38.84	38.90	4,140	+0.13(+0.32%)
Apr 25, 2017	38.55	38.77	38.55	38.77	31,508	+0.28(+0.74%)
Apr 24, 2017	38.45	38.49	38.45	38.49	1,057	+0.44(+1.16%)
Apr 21, 2017	38.09	38.10	37.98	38.05	1,644	-0.03(-0.08%)
Apr 20, 2017	38.08	38.08	38.08	38.08	275	+0.22(+0.58%)
Apr 19, 2017	37.90	37.90	37.86	37.86	607	+0.30(+0.80%)
Apr 18, 2017	37.51	37.56	37.51	37.56	701	-0.14(-0.37%)
Apr 17, 2017	37.64	37.72	37.60	37.70	1,702	+0.21(+0.56%)
Apr 13, 2017	37.49	37.49	37.49	37.49	516	-0.20(-0.53%)
Apr 12, 2017	38.00	38.00	37.69	37.69	1,438	-0.22(-0.58%)
Apr 11, 2017	37.84	37.93	37.71	37.91	4,068	-0.08(-0.22%)
Apr 10, 2017	37.80	38.01	37.58	37.99	3,159	+0.11(+0.30%)
Apr 07, 2017	37.85	37.92	37.85	37.88	3,304	+0.02(+0.05%)
Apr 06, 2017	37.85	37.96	37.67	37.86	4,143	-0.06(-0.16%)
Apr 05, 2017	38.00	38.16	37.92	37.92	3,820	+0.10(+0.26%)
Apr 04, 2017	37.65	37.87	37.65	37.82	2,301	-0.01(-0.01%)
Apr 03, 2017	37.91	37.95	37.83	37.83	1,143	-0.18(-0.49%)
Mar 31, 2017	38.01	38.03	37.97	38.01	10,810	+0.12(+0.32%)
Mar 30, 2017	37.82	37.89	37.82	37.89	904	+0.14(+0.38%)
Mar 29, 2017	37.55	37.75	37.55	37.75	3,168	+0.11(+0.28%)
Mar 28, 2017	37.37	37.68	37.37	37.64	25,266	+0.26(+0.68%)
Mar 27, 2017	37.01	37.38	36.95	37.38	7,812	+0.02(+0.07%)
Mar 24, 2017	37.36	37.55	37.30	37.36	1,548	+0.00(+0.00%)
Mar 23, 2017	37.15	37.37	37.15	37.36	668	+0.07(+0.18%)
Mar 22, 2017	37.11	37.29	37.09	37.29	12,511	+0.09(+0.25%)
Mar 21, 2017	37.97	37.97	37.20	37.20	2,308	-0.76(-2.00%)
Mar 20, 2017	37.96	37.96	37.96	37.96	763	-0.13(-0.34%)
Mar 17, 2017	38.10	38.10	37.95	38.09	2,312	+0.08(+0.21%)
Mar 16, 2017	38.15	38.15	37.99	38.01	7,190	+0.01(+0.03%)
Mar 15, 2017	37.86	38.00	37.86	38.00	989	+0.30(+0.80%)
Mar 14, 2017	37.68	37.70	37.68	37.70	2,149	-0.17(-0.45%)
Mar 13, 2017	37.87	37.90	37.87	37.87	2,020	+0.03(+0.08%)
Mar 10, 2017	37.83	37.84	37.81	37.84	1,163	+0.14(+0.37%)
Mar 09, 2017	37.98	37.98	37.68	37.70	4,469	-0.23(-0.62%)
Mar 08, 2017	37.99	38.05	37.93	37.93	5,898	-0.07(-0.18%)
Mar 07, 2017	38.07	38.10	38.00	38.00	37,670	-0.11(-0.28%)
Mar 06, 2017	37.95	38.11	37.87	38.11	15,584	-0.09(-0.24%)
Mar 03, 2017	38.30	38.30	38.16	38.20	6,527	-0.04(-0.10%)
Mar 02, 2017	38.46	38.46	38.24	38.24	1,116	-0.40(-1.04%)

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.