Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	47.21	47.37	47.06	47.17	80,406	-0.12(-0.26%)
Mar 30, 2017	47.61	47.61	47.18	47.29	20,841	-0.24(-0.51%)
Mar 29, 2017	47.33	47.60	47.16	47.54	29,399	+0.05(+0.10%)
Mar 28, 2017	47.45	47.60	47.31	47.49	3,900	-0.02(-0.05%)
Mar 27, 2017	47.32	47.54	47.32	47.51	6,487	+0.26(+0.56%)
Mar 24, 2017	47.23	47.26	47.13	47.24	10,064	+0.19(+0.40%)
Mar 23, 2017	46.83	47.23	46.83	47.06	19,298	+0.03(+0.06%)
Mar 22, 2017	46.95	47.10	46.64	47.03	5,729	+0.21(+0.44%)
Mar 21, 2017	48.37	48.37	46.82	46.82	5,883	-0.36(-0.76%)
Mar 20, 2017	47.23	47.27	46.96	47.18	18,874	+0.03(+0.06%)
Mar 17, 2017	46.90	47.19	46.88	47.15	14,376	+0.21(+0.44%)
Mar 16, 2017	47.07	47.13	46.89	46.94	8,279	+0.21(+0.44%)
Mar 15, 2017	46.27	46.89	46.27	46.74	7,190	+0.51(+1.09%)
Mar 14, 2017	46.57	46.57	45.99	46.23	2,159	-0.24(-0.52%)
Mar 13, 2017	46.50	46.59	46.38	46.47	9,507	+0.25(+0.55%)
Mar 10, 2017	46.18	46.29	46.10	46.22	8,598	+0.53(+1.15%)
Mar 09, 2017	45.82	45.96	45.70	45.70	5,658	+0.20(+0.45%)
Mar 08, 2017	45.80	45.91	45.49	45.49	23,819	-0.54(-1.17%)
Mar 07, 2017	45.76	46.03	45.76	46.03	10,216	-0.04(-0.09%)
Mar 06, 2017	45.97	46.16	45.96	46.07	12,921	+0.11(+0.25%)
Mar 03, 2017	46.05	46.31	45.96	45.96	10,398	-0.05(-0.10%)
Mar 02, 2017	46.03	46.11	45.92	46.00	4,186	-0.13(-0.29%)
Mar 01, 2017	45.83	46.39	45.83	46.13	195,773	+0.07(+0.16%)
Feb 28, 2017	45.87	46.06	45.86	46.06	10,870	+0.22(+0.49%)
Feb 27, 2017	45.77	46.05	45.75	45.84	3,508	-0.11(-0.24%)
Feb 24, 2017	45.71	46.13	45.64	45.95	24,322	-0.20(-0.44%)
Feb 23, 2017	46.29	46.29	45.96	46.15	7,428	+0.22(+0.49%)
Feb 22, 2017	45.84	46.02	45.80	45.93	9,416	+0.07(+0.15%)
Feb 21, 2017	45.90	45.96	45.67	45.86	10,446	-0.02(-0.05%)
Feb 17, 2017		45.88	45.88	45.88	0	+0.04(+0.09%)
Feb 16, 2017	45.81	45.91	45.75	45.84	8,838	+0.11(+0.23%)
Feb 15, 2017	45.52	45.52	45.40	45.74	4,619	+0.15(+0.34%)
Feb 14, 2017	45.54	45.59	45.32	45.58	5,463	-0.11(-0.25%)
Feb 13, 2017	45.70	45.82	45.60	45.70	17,801	+0.06(+0.13%)
Feb 10, 2017	45.53	45.65	45.26	45.64	16,475	+0.17(+0.38%)
Feb 09, 2017	45.28	45.53	45.28	45.47	6,835	+0.30(+0.67%)
Feb 08, 2017	45.29	45.54	45.15	45.17	22,825	-0.09(-0.20%)
Feb 07, 2017	45.14	45.30	44.90	45.26	14,284	-0.01(-0.02%)
Feb 06, 2017	45.24	45.28	45.11	45.26	10,843	-0.20(-0.43%)
Feb 03, 2017	45.44	45.61	45.23	45.46	10,149	+0.13(+0.29%)
Feb 02, 2017	45.04	45.33	45.00	45.33	10,665	-0.07(-0.16%)
Feb 01, 2017	45.03	45.44	45.03	45.40	18,907	+0.27(+0.60%)
Jan 31, 2017	44.98	45.17	44.80	45.13	6,924	+0.22(+0.49%)
Jan 30, 2017	46.93	46.93	44.76	44.91	6,646	-0.26(-0.58%)
Jan 27, 2017	45.18	45.18	45.03	45.17	5,552	-0.03(-0.07%)
Jan 26, 2017	45.23	45.25	45.18	45.21	15,498	-0.19(-0.41%)
Jan 25, 2017	45.27	45.39	45.18	45.39	23,633	+0.42(+0.92%)
Jan 24, 2017	45.01	45.01	44.84	44.98	8,095	-0.01(-0.02%)
Jan 23, 2017	44.76	44.99	44.73	44.99	11,643	+0.18(+0.40%)
Jan 20, 2017	44.76	44.82	44.51	44.81	9,070	+0.11(+0.24%)
Jan 19, 2017	44.73	44.73	44.57	44.70	34,591	-0.07(-0.15%)
Jan 18, 2017	44.90	44.95	44.54	44.77	7,876	+0.02(+0.05%)
Jan 17, 2017	44.90	45.04	44.74	44.74	10,927	-0.21(-0.47%)
Jan 13, 2017		44.95	44.95	44.95	0	+0.15(+0.33%)
Jan 12, 2017	44.93	44.93	44.71	44.81	3,912	+0.07(+0.15%)
Jan 11, 2017	44.55	44.86	44.16	44.74	11,309	+0.19(+0.43%)
Jan 10, 2017	44.64	44.86	44.41	44.55	63,305	-0.11(-0.24%)
Jan 09, 2017	44.51	44.67	44.35	44.65	13,161	+0.20(+0.46%)
Jan 06, 2017	44.67	44.70	44.45	44.45	9,727	-0.38(-0.85%)
Jan 05, 2017	44.15	44.84	44.15	44.83	204,959	+0.49(+1.10%)
Jan 04, 2017	44.11	44.35	44.03	44.34	26,264	+0.40(+0.91%)
Jan 03, 2017	43.63	43.94	43.62	43.94	46,658	+0.19(+0.45%)
Dec 30, 2016		43.75	43.75	43.75	0	+0.10(+0.23%)
Dec 29, 2016	43.67	43.67	43.46	43.65	14,348	+0.19(+0.43%)
Dec 28, 2016	43.55	43.56	43.46	43.46	5,672	-0.25(-0.58%)
Dec 27, 2016	43.65	43.75	43.62	43.72	20,858	-0.01(-0.02%)
Dec 23, 2016		43.72	43.72	43.72	0	+0.16(+0.37%)
Dec 22, 2016	43.59	43.60	43.48	43.56	47,704	-0.02(-0.06%)
Dec 21, 2016	43.60	43.60	43.45	43.59	17,709	-0.01(-0.02%)
Dec 20, 2016	43.54	43.60	43.45	43.59	14,689	+0.11(+0.26%)
Dec 19, 2016	43.58	43.58	43.48	43.48	16,686	-0.02(-0.04%)
Dec 16, 2016	43.36	43.50	43.36	43.50	9,114	+0.06(+0.14%)
Dec 15, 2016	43.36	43.44	43.31	43.44	24,880	-0.11(-0.26%)
Dec 14, 2016	44.01	44.01	43.55	43.55	2,123	-0.61(-1.38%)
Dec 13, 2016	44.80	44.80	44.02	44.16	10,814	+0.54(+1.23%)
Dec 12, 2016	43.90	43.91	43.55	43.62	10,771	-0.10(-0.22%)
Dec 09, 2016	43.85	43.85	43.55	43.72	17,689	+0.24(+0.54%)
Dec 08, 2016	43.71	43.71	43.41	43.48	6,105	-0.14(-0.32%)
Dec 07, 2016	43.18	43.62	43.15	43.62	23,312	+0.46(+1.07%)
Dec 06, 2016	43.58	43.58	42.94	43.16	655,719	+0.22(+0.51%)
Dec 05, 2016	42.85	43.00	42.74	42.94	328,882	+0.37(+0.88%)
Dec 02, 2016	42.57	42.57	42.56	42.57	93,340	+0.04(+0.10%)
Dec 01, 2016	42.42	42.53	42.41	42.53	265,003	-0.06(-0.13%)
Nov 30, 2016	42.58	42.58	42.58	42.58	274	-0.29(-0.68%)
Nov 29, 2016	42.56	42.87	42.56	42.87	483	+0.26(+0.61%)
Nov 25, 2016				42.61	3	+0.38(+0.89%)
Nov 23, 2016		42.24	42.24	42.24	0	-0.24(-0.57%)
Nov 22, 2016	44.04	44.04	42.48	42.48	3,546	+0.02(+0.05%)
Nov 21, 2016	42.46	42.46	42.46	42.46	598	+0.27(+0.63%)
Nov 18, 2016	42.25	42.25	42.19	42.19	1,141	-0.53(-1.23%)
Nov 17, 2016	42.65	42.76	42.65	42.72	29,701	+0.29(+0.69%)
Nov 16, 2016	42.41	42.43	42.41	42.43	1,008	-0.37(-0.86%)
Nov 15, 2016	42.05	42.83	42.05	42.79	726	-0.10(-0.23%)
Nov 14, 2016	42.89	42.89	42.89	42.89	375	-0.03(-0.06%)
Nov 11, 2016	42.90	42.92	42.90	42.92	843	-0.13(-0.30%)
Nov 10, 2016	42.95	43.10	42.87	43.05	2,171	-0.50(-1.15%)
Nov 09, 2016	43.14	43.69	43.14	43.55	2,085	+0.01(+0.02%)
Nov 08, 2016	43.33	43.66	43.33	43.54	709	+0.08(+0.19%)
Nov 03, 2016				43.46	38	-0.22(-0.50%)
Oct 31, 2016		43.68	43.68	43.68	0	-0.03(-0.07%)
Oct 27, 2016		43.71	43.71	43.71	0	+0.09(+0.21%)
Oct 26, 2016	43.62	43.62	43.62	43.62	584	-0.34(-0.77%)
Oct 25, 2016	43.91	43.96	43.91	43.96	1,804	+0.17(+0.39%)
Oct 21, 2016	43.78	43.78	43.78	43.78	27	-0.49(-1.10%)
Oct 20, 2016	44.15	44.30	44.15	44.27	26,978	+0.11(+0.26%)
Oct 19, 2016	44.28	44.28	44.16	44.16	833	+0.36(+0.82%)
Oct 12, 2016	43.84	43.80	43.80	43.80	984	-0.16(-0.37%)
Oct 11, 2016	43.96	43.96	43.96	43.96	123	-0.57(-1.28%)
Oct 10, 2016	44.70	44.70	44.53	44.53	374	+0.18(+0.41%)
Oct 07, 2016	44.35	44.35	44.35	44.35	659	-0.25(-0.56%)
Oct 06, 2016	44.84	44.84	44.58	44.60	787	-0.36(-0.79%)
Oct 05, 2016	44.97	44.97	44.96	44.96	738	-0.18(-0.40%)
Oct 04, 2016	45.14	45.14	45.14	45.14	129	+0.16(+0.36%)
Oct 03, 2016	44.94	45.08	44.94	44.98	700	-0.16(-0.36%)
Sep 30, 2016	44.94	45.14	44.85	45.14	4,164	+0.13(+0.30%)
Sep 29, 2016	45.01	45.01	45.01	45.01	215	-0.04(-0.08%)
Sep 28, 2016	45.04	45.04	45.04	45.04	29	+0.00(+0.00%)
Sep 27, 2016	45.04	45.04	45.04	45.04	425	+0.00(+0.00%)
Sep 26, 2016	45.07	45.07	45.04	45.04	1,537	-0.33(-0.74%)
Sep 23, 2016	45.38	45.38	45.38	45.38	470	-0.45(-0.99%)
Sep 22, 2016	45.99	45.99	45.80	45.83	42,221	+1.02(+2.28%)
Sep 21, 2016	44.88	44.88	44.81	44.81	923	+0.33(+0.75%)
Sep 19, 2016	44.47	44.47	44.47	44.47	615	-0.11(-0.24%)
Sep 15, 2016	44.58	44.58	44.58	44.58	246	+0.31(+0.69%)
Sep 14, 2016	44.36	44.39	44.27	44.27	695	+0.01(+0.02%)
Sep 13, 2016	44.26	44.26	44.26	44.26	123	-0.84(-1.87%)
Sep 12, 2016	44.80	45.11	44.73	45.11	601	+0.32(+0.73%)
Sep 09, 2016	45.21	45.21	44.76	44.78	1,463	-0.84(-1.83%)
Sep 07, 2016	45.95	46.08	45.62	45.62	6	-0.25(-0.55%)
Sep 06, 2016	45.71	45.87	45.57	45.87	4,970	+0.91(+2.03%)
Sep 01, 2016	44.96	44.96	44.96	44.96	861	+0.33(+0.74%)
Aug 31, 2016	44.80	44.80	44.56	44.63	2,636	-0.18(-0.41%)
Aug 30, 2016	44.78	44.82	44.78	44.82	403	-0.06(-0.13%)
Aug 29, 2016	45.49	45.49	44.87	44.87	400	-0.54(-1.19%)
Aug 24, 2016	45.87	45.41	45.41	45.41	369	-0.17(-0.37%)
Aug 23, 2016	45.54	45.58	45.54	45.58	1,059	+0.54(+1.19%)
Aug 22, 2016	44.86	45.21	44.86	45.04	1,464	-0.09(-0.20%)
Aug 19, 2016	45.07	45.13	45.04	45.13	1,360	-0.34(-0.75%)
Aug 18, 2016	45.62	48.73	45.38	45.47	8,271	+0.25(+0.56%)
Aug 17, 2016	45.12	45.24	45.12	45.22	1,298	-0.09(-0.20%)
Aug 16, 2016	45.31	45.31	45.31	45.31	253	-0.01(-0.03%)
Aug 12, 2016	45.47	45.47	45.33	45.33	107	-0.10(-0.21%)
Aug 11, 2016	45.34	45.43	45.30	45.43	840	+0.33(+0.74%)
Aug 10, 2016	45.18	45.18	45.04	45.09	662	+0.77(+1.74%)
Aug 08, 2016	44.32	44.32	44.32	44.32	24	-0.16(-0.36%)
Aug 05, 2016	44.60	44.60	44.48	44.48	514	+0.19(+0.43%)
Aug 04, 2016	44.29	44.29	44.29	44.29	1,014	+0.08(+0.19%)
Aug 03, 2016	44.36	44.41	44.21	44.21	1,144	-0.35(-0.79%)
Aug 02, 2016	44.65	44.65	44.56	44.56	1,215	-0.20(-0.45%)
Aug 01, 2016	44.76	44.76	44.76	44.76	123	-0.16(-0.36%)
Jul 29, 2016	44.61	44.92	44.61	44.92	674	+0.63(+1.41%)
Jul 28, 2016	44.20	44.40	44.20	44.29	1,818	+0.26(+0.59%)
Jul 27, 2016	44.04	44.04	44.04	44.04	4,978	-0.32(-0.73%)
Jul 26, 2016	44.26	44.36	44.26	44.36	797	+0.25(+0.56%)
Jul 25, 2016	44.11	44.11	44.11	44.11	124	-0.08(-0.19%)
Jul 22, 2016	44.26	44.26	44.19	44.19	1,181	-0.17(-0.38%)
Jul 20, 2016	44.36	44.36	44.36	44.36	50	+0.46(+1.04%)
Jul 19, 2016	43.83	44.00	43.83	43.90	1,295	-0.25(-0.56%)
Jul 18, 2016	44.15	44.15	44.15	44.15	366	-0.25(-0.57%)
Jul 15, 2016	44.98	44.98	44.25	44.40	2,327	+0.30(+0.69%)
Jul 12, 2016	44.10	44.10	44.10	44.10	246	+0.34(+0.79%)
Jul 11, 2016	43.75	43.75	43.75	43.75	221	+0.45(+1.04%)
Jul 08, 2016	43.14	43.31	43.14	43.31	1,291	+0.46(+1.06%)
Jul 06, 2016	42.48	42.85	42.85	42.85	984	-0.74(-1.70%)
Jul 01, 2016	43.59	43.59	43.59	43.59	182	+0.08(+0.17%)
Jun 30, 2016	43.28	43.51	43.28	43.51	648	+0.70(+1.64%)
Jun 29, 2016	42.88	43.09	42.80	42.81	7,270	+0.73(+1.73%)
Jun 28, 2016	43.08	43.08	41.62	42.09	1,389	+1.10(+2.70%)
Jun 27, 2016	40.97	41.06	40.57	40.98	2,831	-1.45(-3.42%)
Jun 24, 2016	44.64	44.64	41.70	42.43	1,975	-2.76(-6.10%)
Jun 23, 2016	45.19	45.19	45.19	45.19	172	+0.96(+2.16%)
Jun 22, 2016	44.23	44.23	44.23	44.23	338	+0.41(+0.93%)
Jun 20, 2016	43.97	44.04	43.74	43.82	114	+1.46(+3.44%)
Jun 17, 2016	42.36	42.36	42.36	42.36	123	-0.36(-0.84%)
Jun 13, 2016	42.72	42.72	42.72	42.72	121	-0.67(-1.54%)
Jun 10, 2016	43.39	43.40	43.39	43.40	924	-1.11(-2.49%)
Jun 09, 2016	44.51	44.51	44.19	44.50	1,163	-0.02(-0.04%)
Jun 06, 2016	44.47	44.52	44.47	44.52	21	+0.34(+0.78%)
Jun 03, 2016	44.14	44.18	44.14	44.18	250	+0.24(+0.56%)
Jun 01, 2016	43.93	43.93	43.93	43.93	53	-0.17(-0.39%)
May 31, 2016	44.09	44.11	44.09	44.11	662	-0.09(-0.20%)
May 27, 2016	43.94	44.19	44.19	44.19	1,879	-0.02(-0.04%)
May 25, 2016	44.21	44.21	44.21	44.21	501	+0.97(+2.25%)
May 23, 2016	43.13	43.32	43.01	43.24	43	-0.15(-0.34%)
May 20, 2016	43.42	43.42	43.39	43.39	1,459	+0.03(+0.07%)
May 18, 2016	43.36	43.36	43.36	43.36	26	+0.02(+0.06%)
May 13, 2016	43.33	43.33	43.33	43.33	125	-0.17(-0.39%)
May 12, 2016	43.50	43.50	43.50	43.50	446	-0.39(-0.88%)
May 11, 2016	43.86	43.89	43.86	43.89	517	+0.58(+1.34%)
May 09, 2016	43.31	43.31	43.31	43.31	246	+0.02(+0.05%)
May 06, 2016	43.30	43.30	43.29	43.29	1,023	+0.09(+0.20%)
May 05, 2016	43.45	43.45	43.20	43.20	914	-0.63(-1.44%)
May 03, 2016	43.83	43.83	43.83	43.83	250	-0.13(-0.30%)
Apr 28, 2016	43.96	43.96	43.96	43.96	175	-0.65(-1.46%)
Apr 26, 2016	44.62	44.62	44.62	44.62	101	+0.00(+0.00%)
Apr 25, 2016	44.62	44.62	44.62	44.62	219	-0.10(-0.21%)
Apr 22, 2016	44.71	44.71	44.71	44.71	235	-0.14(-0.30%)
Apr 21, 2016	44.90	45.04	44.82	44.85	1,340	-0.44(-0.97%)
Apr 20, 2016	45.19	45.29	45.19	45.29	1,294	+0.05(+0.11%)
Apr 19, 2016	45.24	45.24	45.24	45.24	487	+1.10(+2.49%)
Apr 18, 2016	44.14	44.14	44.14	44.14	306	+0.20(+0.44%)
Apr 15, 2016	43.82	43.94	43.82	43.94	598	-0.41(-0.92%)
Apr 14, 2016	44.35	44.35	44.11	44.35	4,940	+0.45(+1.04%)
Apr 13, 2016	44.21	44.21	43.90	43.90	2,884	+0.38(+0.86%)
Apr 12, 2016	43.52	43.52	43.52	43.52	181	+0.50(+1.17%)
Apr 08, 2016	42.69	43.16	42.69	43.02	22	+0.32(+0.75%)
Apr 07, 2016	42.77	42.77	42.70	42.70	483	-0.08(-0.19%)
Apr 06, 2016	42.50	42.78	42.50	42.78	1,645	+0.62(+1.48%)
Apr 05, 2016	42.15	42.16	42.14	42.16	937	-0.47(-1.10%)

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.