Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		50.48	50.48	50.48	0	+0.11(+0.22%)
Dec 29, 2016	50.50	50.55	50.37	50.37	5,509	-0.17(-0.34%)
Dec 28, 2016	51.02	51.02	50.46	50.54	3,335	-0.23(-0.45%)
Dec 27, 2016	50.32	50.87	50.32	50.77	4,168	+0.50(+1.00%)
Dec 23, 2016		50.27	50.27	50.27	0	+0.15(+0.30%)
Dec 22, 2016	50.15	50.36	49.95	50.12	3,141	+0.04(+0.08%)
Dec 21, 2016	50.18	50.28	50.05	50.08	2,724	-0.12(-0.24%)
Dec 20, 2016	49.88	50.20	49.84	50.20	11,867	+0.36(+0.72%)
Dec 19, 2016	49.68	49.84	49.66	49.84	1,516	-0.96(-1.88%)
Dec 16, 2016	50.52	50.80	50.51	50.80	3,975	+0.42(+0.84%)
Dec 15, 2016	50.33	50.53	50.32	50.38	1,954	-0.20(-0.41%)
Dec 14, 2016	50.80	50.93	50.58	50.58	2,585	-0.35(-0.69%)
Dec 13, 2016	50.85	51.24	50.85	50.93	5,532	+0.54(+1.08%)
Dec 12, 2016	50.43	50.71	50.21	50.39	9,087	-0.15(-0.30%)
Dec 09, 2016	50.68	50.68	50.35	50.54	1,924	-0.40(-0.79%)
Dec 08, 2016	50.85	50.94	50.00	50.94	13,409	-0.17(-0.33%)
Dec 07, 2016	50.32	51.11	50.30	51.11	3,029	+1.04(+2.08%)
Dec 06, 2016	50.02	50.07	50.00	50.07	3,828	+0.02(+0.05%)
Dec 05, 2016	49.52	50.05	49.52	50.05	3,874	+0.64(+1.30%)
Dec 02, 2016	49.36	49.65	49.35	49.40	8,449	-0.12(-0.23%)
Dec 01, 2016	49.87	50.06	49.52	49.52	2,008	-0.75(-1.50%)
Nov 30, 2016	50.47	50.56	50.17	50.27	3,089	+0.04(+0.08%)
Nov 29, 2016	50.37	50.60	50.23	50.23	9,976	-0.36(-0.72%)
Nov 28, 2016	50.38	50.87	50.38	50.59	214,802	+0.08(+0.17%)
Nov 25, 2016	50.24	50.51	50.24	50.51	6,119	+0.81(+1.63%)
Nov 23, 2016		49.70	49.70	49.70	0	+0.00(+0.00%)
Nov 22, 2016	49.15	49.71	49.07	49.70	13,220	+0.64(+1.30%)
Nov 21, 2016	48.85	49.24	48.85	49.06	3,408	+0.18(+0.36%)
Nov 18, 2016	49.16	49.41	48.80	48.88	5,850	-0.20(-0.41%)
Nov 17, 2016	49.05	49.28	49.05	49.08	3,764	-0.02(-0.04%)
Nov 16, 2016	49.03	49.20	49.00	49.10	3,906	-0.13(-0.26%)
Nov 15, 2016	49.10	49.23	49.01	49.23	3,027	+0.39(+0.80%)
Nov 14, 2016	48.74	48.99	48.62	48.84	5,427	-0.22(-0.45%)
Nov 11, 2016	48.82	49.06	48.59	49.06	65,106	-0.02(-0.04%)
Nov 10, 2016	48.95	49.51	48.53	49.08	3,961	-0.34(-0.69%)
Nov 09, 2016	47.83	49.60	47.83	49.42	8,041	-0.93(-1.85%)
Nov 08, 2016	50.09	50.51	50.00	50.35	2,862	-0.21(-0.42%)
Nov 07, 2016	50.22	50.61	50.22	50.56	4,179	+0.98(+1.99%)
Nov 04, 2016	48.98	49.58	48.98	49.58	1,110	+0.45(+0.92%)
Nov 03, 2016	49.84	49.84	49.09	49.13	2,559	-0.58(-1.17%)
Nov 02, 2016	50.19	50.27	49.71	49.71	1,416	-0.81(-1.61%)
Nov 01, 2016	51.56	51.84	50.49	50.52	4,111	-1.08(-2.08%)
Oct 31, 2016	51.52	51.60	51.40	51.60	10,412	+0.16(+0.31%)
Oct 28, 2016	51.58	51.88	51.44	51.44	2,244	-0.36(-0.70%)
Oct 27, 2016	52.29	52.34	51.61	51.80	1,685	-0.34(-0.65%)
Oct 26, 2016	51.62	52.14	51.62	52.14	757	+0.07(+0.14%)
Oct 25, 2016	52.22	52.22	52.03	52.07	1,336	-0.47(-0.89%)
Oct 24, 2016	52.74	52.74	52.41	52.54	5,052	-0.06(-0.11%)
Oct 21, 2016	52.19	52.60	52.19	52.60	1,521	-0.07(-0.13%)
Oct 20, 2016	52.53	52.72	52.45	52.67	2,059	-0.12(-0.23%)
Oct 19, 2016	52.19	52.94	52.19	52.79	3,073	+0.25(+0.47%)
Oct 18, 2016	52.37	52.54	52.34	52.54	3,428	+0.59(+1.14%)
Oct 17, 2016	52.07	52.08	51.95	51.95	1,046	-0.11(-0.21%)
Oct 14, 2016	52.49	53.15	52.06	52.06	7,761	+0.06(+0.12%)
Oct 12, 2016	51.85	52.01	51.85	52.00	288	+0.03(+0.06%)
Oct 11, 2016	52.60	52.60	51.83	51.97	1,511	-0.98(-1.84%)
Oct 10, 2016	52.59	53.23	52.59	52.95	3,758	-0.01(-0.03%)
Oct 07, 2016	53.50	53.50	52.95	52.96	3,236	-0.71(-1.32%)
Oct 06, 2016	53.48	53.67	53.48	53.67	2,881	-0.31(-0.57%)
Oct 05, 2016	53.55	53.98	53.49	53.98	2,724	+0.63(+1.18%)
Oct 04, 2016	53.70	53.70	53.12	53.35	12,735	-0.35(-0.65%)
Oct 03, 2016	53.59	53.86	53.59	53.70	2,374	+0.23(+0.43%)
Sep 30, 2016	53.51	53.51	53.37	53.47	1,567	+0.20(+0.37%)
Sep 29, 2016	53.51	53.51	53.27	53.27	1,638	-0.29(-0.54%)
Sep 28, 2016	53.13	53.75	53.08	53.56	17,068	+0.52(+0.97%)
Sep 27, 2016	52.63	53.25	52.63	53.04	2,060	+0.17(+0.32%)
Sep 26, 2016	52.80	53.00	52.80	52.87	2,686	-0.35(-0.65%)
Sep 23, 2016	53.49	53.49	53.17	53.22	1,724	-0.21(-0.39%)
Sep 22, 2016	53.39	53.50	53.19	53.43	3,419	+0.68(+1.28%)
Sep 21, 2016	52.30	52.75	52.25	52.75	3,270	+0.51(+0.98%)
Sep 20, 2016	52.31	52.36	52.24	52.24	887	-0.05(-0.09%)
Sep 19, 2016	52.45	52.45	52.29	52.29	647	+0.60(+1.15%)
Sep 16, 2016	51.39	51.77	51.39	51.69	1,410	-0.32(-0.61%)
Sep 15, 2016	51.52	52.01	51.00	52.01	1,070	+0.61(+1.19%)
Sep 14, 2016	51.84	51.86	51.40	51.40	3,947	-0.97(-1.85%)
Sep 13, 2016	52.10	52.37	52.10	52.37	757	-0.71(-1.34%)
Sep 12, 2016	52.54	53.08	52.12	53.08	1,605	+0.56(+1.06%)
Sep 09, 2016	52.94	52.94	52.28	52.52	6,051	-1.17(-2.18%)
Sep 08, 2016	53.63	53.81	53.49	53.69	3,003	-0.18(-0.33%)
Sep 07, 2016	53.65	54.00	53.55	53.87	3,429	+0.30(+0.56%)
Sep 06, 2016	53.36	53.57	53.36	53.57	1,505	+0.45(+0.85%)
Sep 02, 2016	52.99	53.12	53.12	53.12	2,600	+0.42(+0.80%)
Sep 01, 2016	52.24	52.70	52.24	52.70	1,464	+0.06(+0.11%)
Aug 31, 2016	52.70	52.91	52.64	52.64	1,217	-0.25(-0.47%)
Aug 30, 2016	53.23	53.23	52.80	52.89	1,118	-0.04(-0.08%)
Aug 29, 2016	53.09	53.15	52.86	52.93	1,206	-0.23(-0.42%)
Aug 26, 2016	53.55	53.66	53.16	53.16	2,966	-0.22(-0.42%)
Aug 25, 2016	53.20	53.47	53.20	53.38	1,362	-0.06(-0.11%)
Aug 24, 2016	53.68	53.71	53.44	53.44	3,727	-0.36(-0.67%)
Aug 23, 2016	53.64	53.86	53.57	53.80	4,714	+0.40(+0.75%)
Aug 22, 2016	53.15	53.54	53.15	53.40	2,159	+0.28(+0.53%)
Aug 19, 2016	52.95	53.13	52.69	53.12	1,465	+0.12(+0.23%)
Aug 18, 2016	52.82	53.19	52.82	53.00	3,816	+0.76(+1.45%)
Aug 17, 2016	52.11	52.24	52.02	52.24	1,859	-0.41(-0.78%)
Aug 16, 2016	52.84	52.84	52.50	52.65	10,005	-0.21(-0.40%)
Aug 15, 2016	52.65	53.04	52.65	52.86	6,607	+0.59(+1.13%)
Aug 12, 2016	52.33	52.35	52.19	52.27	5,229	-0.05(-0.10%)
Aug 11, 2016	52.36	52.48	52.18	52.32	62,390	+0.38(+0.73%)
Aug 10, 2016	52.17	52.17	51.77	51.94	1,228	-0.71(-1.36%)
Aug 09, 2016	52.54	52.65	52.54	52.65	1,469	+0.08(+0.16%)
Aug 08, 2016	52.72	52.72	52.49	52.57	1,594	-0.10(-0.19%)
Aug 05, 2016	52.20	52.67	52.20	52.67	1,571	+0.59(+1.13%)
Aug 04, 2016	52.53	52.53	52.08	52.08	1,860	+0.26(+0.50%)
Aug 03, 2016	51.65	51.82	51.65	51.82	879	+0.08(+0.16%)
Aug 02, 2016	52.01	52.01	51.34	51.74	3,571	-0.24(-0.45%)
Aug 01, 2016	52.04	52.10	51.97	51.98	1,717	-0.27(-0.51%)
Jul 29, 2016	52.15	52.24	51.79	52.24	2,883	+0.45(+0.87%)
Jul 28, 2016	52.13	52.13	51.68	51.79	22,489	-0.17(-0.33%)
Jul 27, 2016	52.18	52.18	51.80	51.96	2,492	-0.27(-0.52%)
Jul 26, 2016	51.65	52.23	51.62	52.23	2,651	+0.53(+1.03%)
Jul 25, 2016	51.70	51.89	51.41	51.70	2,568	+0.11(+0.21%)
Jul 22, 2016	51.55	51.62	51.18	51.59	3,181	-0.01(-0.02%)
Jul 21, 2016	51.69	51.78	51.33	51.60	5,200	-0.21(-0.41%)
Jul 20, 2016	51.72	52.04	51.72	51.81	1,732	+0.47(+0.92%)
Jul 19, 2016	51.40	51.50	51.25	51.34	5,567	-0.25(-0.48%)
Jul 18, 2016	51.08	51.59	51.08	51.59	6,154	+0.50(+0.97%)
Jul 15, 2016	51.14	51.14	50.93	51.09	2,718	-0.21(-0.40%)
Jul 14, 2016	51.40	51.62	51.30	51.30	8,359	+0.18(+0.35%)
Jul 13, 2016	51.38	51.38	50.79	51.12	3,425	-0.31(-0.60%)
Jul 12, 2016	51.29	51.43	51.10	51.43	2,393	+0.66(+1.31%)
Jul 11, 2016	50.42	50.77	50.42	50.77	2,610	+1.07(+2.14%)
Jul 08, 2016	49.63	49.67	48.97	49.70	1,800	+0.73(+1.50%)
Jul 07, 2016	49.48	49.48	48.97	48.97	4,007	-0.44(-0.90%)
Jul 06, 2016	48.69	49.41	48.60	49.41	1,687	+0.64(+1.31%)
Jul 05, 2016	50.09	50.09	48.77	48.77	5,769	-1.52(-3.01%)
Jul 01, 2016	49.87	50.29	50.29	50.29	3,100	+0.57(+1.14%)
Jun 30, 2016	49.31	49.88	49.06	49.72	2,054	+0.32(+0.65%)
Jun 29, 2016	48.68	49.45	48.54	49.40	3,447	+1.61(+3.37%)
Jun 28, 2016	47.58	47.84	47.25	47.79	1,816	+1.29(+2.77%)
Jun 27, 2016	47.00	47.00	46.50	46.50	1,656	-1.00(-2.11%)
Jun 24, 2016	48.00	48.21	47.42	47.50	3,818	-2.78(-5.53%)
Jun 23, 2016	50.46	50.68	50.28	50.28	5,091	+0.24(+0.48%)
Jun 22, 2016	50.42	50.66	50.04	50.04	2,600	-0.45(-0.89%)
Jun 21, 2016	50.64	50.64	50.10	50.49	2,806	-0.40(-0.79%)
Jun 20, 2016	50.98	51.12	50.67	50.89	2,623	+1.18(+2.38%)
Jun 17, 2016	49.90	50.00	49.71	49.71	1,119	+0.62(+1.26%)
Jun 16, 2016	48.70	49.09	48.63	49.09	1,395	-0.53(-1.07%)
Jun 15, 2016	49.60	49.78	49.60	49.62	3,935	+0.90(+1.85%)
Jun 14, 2016	49.34	49.34	48.72	48.72	7,545	-0.68(-1.38%)
Jun 13, 2016	49.68	50.01	49.40	49.40	3,281	-0.68(-1.36%)
Jun 10, 2016	51.02	51.02	50.08	50.08	1,378	-2.11(-4.04%)
Jun 09, 2016	52.15	52.20	51.98	52.19	4,437	-0.38(-0.73%)
Jun 08, 2016	52.47	52.92	52.47	52.57	944	-0.16(-0.30%)
Jun 07, 2016	52.38	52.91	52.29	52.73	3,396	+0.75(+1.44%)
Jun 06, 2016	51.47	52.13	51.47	51.98	1,565	+0.49(+0.95%)
Jun 03, 2016	51.26	51.60	51.26	51.49	4,378	+0.26(+0.51%)
Jun 02, 2016	51.24	51.24	51.14	51.23	2,635	-0.02(-0.04%)
Jun 01, 2016	50.93	51.54	50.93	51.25	7,561	+0.36(+0.71%)
May 31, 2016	50.94	51.10	50.75	50.89	11,428	+0.22(+0.44%)
May 27, 2016	50.87	50.67	50.67	50.67	1,800	-0.13(-0.25%)
May 26, 2016	50.99	50.99	50.72	50.80	1,881	-0.10(-0.20%)
May 25, 2016	50.68	51.03	50.68	50.90	5,362	+0.38(+0.74%)
May 24, 2016	50.14	50.64	49.95	50.52	48,987	+0.64(+1.29%)
May 23, 2016	49.52	49.88	49.52	49.88	866	+0.38(+0.77%)
May 20, 2016	49.04	49.69	49.04	49.50	6,258	+0.92(+1.89%)
May 19, 2016	49.10	49.11	48.58	48.58	5,325	-0.53(-1.08%)
May 18, 2016	49.37	49.62	48.85	49.11	14,335	+0.12(+0.25%)
May 17, 2016	49.43	49.46	48.99	48.99	1,739	-0.53(-1.07%)
May 16, 2016	49.32	49.66	49.32	49.52	1,905	+0.44(+0.90%)
May 13, 2016	49.44	49.44	48.88	49.08	1,655	-0.76(-1.53%)
May 12, 2016	49.71	50.31	49.19	49.84	3,288	-0.04(-0.09%)
May 11, 2016	49.85	50.20	49.85	49.88	692	+0.13(+0.27%)
May 10, 2016	49.42	49.81	49.33	49.75	3,802	+0.29(+0.59%)
May 09, 2016	50.04	50.04	49.26	49.46	2,741	-0.17(-0.35%)
May 06, 2016	49.33	49.81	49.00	49.63	4,007	+0.06(+0.12%)
May 05, 2016	50.12	50.12	49.37	49.57	1,621	-0.36(-0.73%)
May 04, 2016	50.34	50.41	49.71	49.93	3,827	-0.85(-1.67%)
May 03, 2016	51.49	51.49	50.78	50.78	1,251	-1.08(-2.08%)

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.