Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	58.21	58.21	58.04	58.10	7,903	-0.44(-0.75%)
Apr 27, 2017	58.68	58.68	58.41	58.53	8,622	+0.02(+0.04%)
Apr 26, 2017	58.47	58.63	58.47	58.51	9,619	+0.02(+0.04%)
Apr 25, 2017	58.51	58.51	58.21	58.49	2,281	+0.28(+0.48%)
Apr 24, 2017	58.10	58.21	57.87	58.21	2,600	+0.79(+1.37%)
Apr 21, 2017	57.62	57.62	57.32	57.42	6,430	-0.23(-0.39%)
Apr 20, 2017	57.33	57.68	57.25	57.65	2,284	+0.56(+0.98%)
Apr 19, 2017	57.12	57.16	57.03	57.09	4,766	+0.28(+0.49%)
Apr 18, 2017	56.78	56.89	56.59	56.81	6,869	+0.28(+0.50%)
Apr 17, 2017	56.54	56.79	56.53	56.53	2,044	+0.06(+0.11%)
Apr 13, 2017	56.70	56.79	56.46	56.46	6,117	-0.40(-0.71%)
Apr 12, 2017	56.93	57.09	56.87	56.87	5,412	-0.40(-0.70%)
Apr 11, 2017	57.21	57.27	56.88	57.27	3,777	-0.07(-0.12%)
Apr 10, 2017	57.46	57.47	57.13	57.34	7,603	+0.19(+0.33%)
Apr 07, 2017	57.27	57.28	57.09	57.15	3,620	-0.07(-0.12%)
Apr 06, 2017	56.63	57.32	56.63	57.22	2,001	+0.26(+0.46%)
Apr 05, 2017	57.43	57.51	56.96	56.96	1,525	-0.11(-0.19%)
Apr 04, 2017	57.00	57.17	56.93	57.07	8,323	-0.09(-0.15%)
Apr 03, 2017	57.46	57.48	57.00	57.16	5,954	-0.32(-0.56%)
Mar 31, 2017	57.51	57.57	57.44	57.48	6,247	+0.04(+0.07%)
Mar 30, 2017	57.40	57.47	57.40	57.44	2,542	+0.20(+0.35%)
Mar 29, 2017	57.79	57.79	57.00	57.24	4,051	+0.13(+0.22%)
Mar 28, 2017	56.77	57.11	56.77	57.11	4,202	+0.48(+0.85%)
Mar 27, 2017	56.19	56.69	56.19	56.63	6,390	-0.02(-0.03%)
Mar 24, 2017	56.95	56.95	56.65	56.65	1,985	-0.04(-0.07%)
Mar 23, 2017	57.08	57.08	56.69	56.69	5,741	-0.09(-0.16%)
Mar 22, 2017	56.40	56.78	56.40	56.78	3,914	+0.16(+0.29%)
Mar 21, 2017	57.40	57.40	56.52	56.62	3,396	-0.88(-1.54%)
Mar 20, 2017	57.58	57.60	57.42	57.50	3,531	-0.12(-0.21%)
Mar 17, 2017	57.38	57.76	57.38	57.63	12,170	+0.14(+0.24%)
Mar 16, 2017	57.65	57.67	57.48	57.49	5,623	-0.33(-0.58%)
Mar 15, 2017	57.23	57.82	57.23	57.82	2,353	+0.77(+1.36%)
Mar 14, 2017	56.80	57.05	56.80	57.05	6,007	-0.14(-0.25%)
Mar 13, 2017	57.19	57.22	57.12	57.19	4,984	+0.15(+0.27%)
Mar 10, 2017	57.01	57.10	56.98	57.04	2,774	+0.20(+0.35%)
Mar 09, 2017	56.89	57.08	56.66	56.84	4,171	-0.34(-0.59%)
Mar 08, 2017	57.12	57.20	57.03	57.18	9,181	+0.13(+0.22%)
Mar 07, 2017	57.18	57.24	57.05	57.05	2,280	-0.30(-0.53%)
Mar 06, 2017	57.22	57.36	57.20	57.35	4,924	-0.29(-0.49%)
Mar 03, 2017	58.26	58.26	57.42	57.64	3,858	-0.14(-0.25%)
Mar 02, 2017	57.75	57.84	57.75	57.78	3,144	-0.36(-0.62%)
Mar 01, 2017	57.74	58.14	57.74	58.14	5,676	+0.81(+1.40%)
Feb 28, 2017	57.51	57.51	57.33	57.33	4,652	-0.37(-0.64%)
Feb 27, 2017	57.59	57.70	57.54	57.70	5,755	+0.26(+0.45%)
Feb 24, 2017	57.19	57.46	57.19	57.44	7,381	+0.03(+0.06%)
Feb 23, 2017	57.24	57.43	57.23	57.41	4,263	-0.09(-0.16%)
Feb 22, 2017	57.45	57.50	57.44	57.50	4,701	-0.17(-0.29%)
Feb 21, 2017	57.33	57.70	57.33	57.67	9,209	+0.50(+0.87%)
Feb 17, 2017		57.17	57.17	57.17	0	+0.03(+0.05%)
Feb 16, 2017	57.51	57.51	57.07	57.14	4,706	-0.14(-0.24%)
Feb 15, 2017	57.17	57.33	57.17	57.28	6,226	+0.24(+0.43%)
Feb 14, 2017	57.00	57.17	56.93	57.04	5,003	+0.08(+0.14%)
Feb 13, 2017	56.97	57.02	56.82	56.96	10,497	+0.27(+0.47%)
Feb 10, 2017	56.63	56.77	56.62	56.69	2,707	+0.21(+0.37%)
Feb 09, 2017	56.51	56.54	56.39	56.49	3,794	+0.64(+1.15%)
Feb 08, 2017	55.64	55.90	55.64	55.85	9,594	-0.10(-0.18%)
Feb 07, 2017	56.09	56.09	55.86	55.95	19,399	+0.01(+0.02%)
Feb 06, 2017	56.00	56.07	55.79	55.94	7,839	-0.18(-0.33%)
Feb 03, 2017	55.80	56.13	55.80	56.13	4,223	+0.58(+1.04%)
Feb 02, 2017	55.33	55.63	55.33	55.55	2,605	+0.07(+0.13%)
Feb 01, 2017	55.43	55.49	55.39	55.48	2,366	-0.22(-0.39%)
Jan 31, 2017	55.31	57.83	55.26	55.70	23,818	+0.27(+0.50%)
Jan 30, 2017	55.43	55.50	55.18	55.42	3,008	-0.47(-0.84%)
Jan 27, 2017	56.02	56.02	55.79	55.89	3,892	-0.23(-0.42%)
Jan 26, 2017	56.09	56.18	55.99	56.13	5,220	-0.07(-0.12%)
Jan 25, 2017	55.95	56.24	55.95	56.19	7,990	+0.41(+0.74%)
Jan 24, 2017	55.53	55.83	55.50	55.78	3,756	+0.79(+1.43%)
Jan 23, 2017	55.57	55.57	54.86	54.99	6,456	-0.18(-0.32%)
Jan 20, 2017	55.32	55.32	55.15	55.17	2,782	+0.15(+0.28%)
Jan 19, 2017	52.60	55.38	52.60	55.02	9,037	-0.18(-0.33%)
Jan 18, 2017	55.20	55.20	55.18	55.20	1,342	+0.15(+0.28%)
Jan 17, 2017	55.51	55.51	54.86	55.04	34,925	-0.27(-0.49%)
Jan 13, 2017		55.31	55.31	55.31	0	+0.07(+0.12%)
Jan 12, 2017	55.09	55.25	54.86	55.25	3,135	-0.07(-0.12%)
Jan 11, 2017	55.24	55.31	54.94	55.31	6,834	+0.17(+0.30%)
Jan 10, 2017	55.22	55.22	55.15	55.15	567,662	+0.27(+0.49%)
Jan 09, 2017	54.79	54.88	54.79	54.88	3,744	-0.33(-0.60%)
Jan 06, 2017	55.17	55.21	55.09	55.21	2,511	+0.20(+0.36%)
Jan 05, 2017	54.86	55.01	54.86	55.01	462	-0.44(-0.79%)
Jan 04, 2017	55.38	55.44	55.38	55.44	1,492	+1.10(+2.03%)
Dec 30, 2016				54.34	33	-0.34(-0.62%)
Dec 29, 2016	54.59	54.68	54.55	54.68	4,563	+0.16(+0.29%)
Dec 28, 2016	54.77	54.77	54.52	54.52	4,129	-0.76(-1.38%)
Dec 27, 2016	55.18	55.28	55.15	55.28	6,869	+0.25(+0.46%)
Dec 23, 2016		55.03	55.03	55.03	0	+0.10(+0.18%)
Dec 22, 2016	54.93	54.93	54.93	54.93	145	-0.25(-0.46%)
Dec 21, 2016	55.36	55.36	55.18	55.18	13,567	-0.18(-0.33%)
Dec 20, 2016	55.59	55.59	55.14	55.36	2,920	+0.27(+0.49%)
Dec 19, 2016	55.09	55.15	55.04	55.09	288,764	+0.17(+0.31%)
Dec 16, 2016	55.06	55.17	54.83	54.92	46,292	-0.20(-0.35%)
Dec 15, 2016	55.33	55.33	55.07	55.11	3,429	+0.00(+0.01%)
Dec 14, 2016	55.36	55.46	54.83	55.11	15,243	-0.30(-0.55%)
Dec 13, 2016	55.37	55.46	55.37	55.41	3,083	+0.14(+0.26%)
Dec 12, 2016	55.39	55.39	55.27	55.27	317	-0.23(-0.41%)
Dec 09, 2016	55.46	55.50	55.36	55.50	3,696	+0.03(+0.05%)
Dec 08, 2016	55.36	55.47	55.36	55.47	3,893	+0.40(+0.73%)
Dec 07, 2016	54.81	55.07	54.77	55.07	3,009	+0.75(+1.37%)
Dec 06, 2016	54.33	54.33	54.33	54.33	506	+0.30(+0.56%)
Dec 05, 2016	54.02	54.02	54.02	54.02	528	+0.35(+0.65%)
Dec 02, 2016	53.67	53.67	53.67	53.67	691	-0.33(-0.60%)
Nov 30, 2016				54.00	25	-0.31(-0.57%)
Nov 29, 2016	54.30	54.30	54.26	54.30	1,829	+0.20(+0.36%)
Nov 28, 2016	54.15	54.15	54.11	54.11	1,190	-0.17(-0.32%)
Nov 25, 2016	54.28	54.28	54.28	54.28	1,245	+0.34(+0.63%)
Nov 23, 2016		53.94	53.94	53.94	0	+0.01(+0.02%)
Nov 22, 2016	53.73	53.93	53.71	53.93	9,566	+0.43(+0.79%)
Nov 21, 2016	53.51	53.51	53.50	53.50	1,488	+0.25(+0.47%)
Nov 18, 2016	53.29	53.29	53.20	53.25	2,026	-0.13(-0.25%)
Nov 17, 2016	53.25	53.39	53.25	53.39	9,137	+0.40(+0.76%)
Nov 16, 2016	52.93	52.98	52.85	52.98	967	-0.13(-0.24%)
Nov 15, 2016	52.93	53.11	52.90	53.11	4,928	+0.37(+0.70%)
Nov 14, 2016	52.51	52.80	52.51	52.74	2,307	+0.66(+1.26%)
Nov 11, 2016	51.91	52.17	51.90	52.09	2,183	-0.12(-0.22%)
Nov 10, 2016	52.20	52.20	52.20	52.20	2,812	+0.40(+0.78%)
Nov 09, 2016	51.80	51.80	51.80	51.80	205	+0.33(+0.64%)
Nov 08, 2016	51.47	51.47	51.47	51.47	1,208	+0.93(+1.85%)
Nov 04, 2016				50.54	20	+0.18(+0.36%)
Nov 03, 2016	50.47	50.47	50.35	50.35	1,940	-0.23(-0.45%)
Nov 02, 2016	50.62	50.62	50.51	50.58	3,006	-0.60(-1.18%)
Oct 28, 2016				51.18	56	+0.02(+0.04%)
Oct 26, 2016				51.16	43	-0.19(-0.37%)
Oct 25, 2016	51.35	51.35	51.32	51.35	3,386	-0.30(-0.58%)
Oct 24, 2016	51.83	51.83	51.59	51.65	2,548	+0.31(+0.60%)
Oct 21, 2016	51.20	51.34	51.20	51.34	3,025	-0.08(-0.16%)
Oct 20, 2016	51.44	51.44	51.43	51.43	822	-0.26(-0.50%)
Oct 19, 2016	51.41	51.74	51.41	51.69	5,056	+0.11(+0.21%)
Oct 18, 2016	51.61	51.61	51.58	51.58	3,297	+0.31(+0.60%)
Oct 17, 2016	51.35	51.35	51.27	51.27	1,838	-0.05(-0.09%)
Oct 14, 2016	51.40	51.42	51.32	51.32	4,400	-0.06(-0.11%)
Oct 13, 2016	50.99	51.38	50.94	51.38	1,564	-0.09(-0.18%)
Oct 12, 2016	52.57	52.61	51.35	51.47	7,977	+0.31(+0.60%)
Oct 11, 2016	51.60	51.60	51.10	51.16	5,764	-0.68(-1.31%)
Oct 10, 2016	51.91	51.91	51.84	51.84	1,019	+0.21(+0.40%)
Oct 07, 2016	51.39	51.63	51.39	51.63	653	-0.26(-0.50%)
Oct 06, 2016	51.63	51.92	51.63	51.89	4,821	+0.00(+0.00%)
Oct 05, 2016	51.90	51.91	51.84	51.89	5,110	+0.23(+0.45%)
Oct 04, 2016	51.70	51.70	51.65	51.65	2,798	-0.31(-0.59%)
Oct 03, 2016	51.95	51.96	51.95	51.96	3,128	-0.33(-0.62%)
Sep 30, 2016	52.21	52.29	52.17	52.29	3,424	+0.45(+0.87%)
Sep 29, 2016	52.23	52.23	51.80	51.84	1,719	-0.29(-0.56%)
Sep 28, 2016	52.13	52.13	52.13	52.13	268	-0.00(-0.00%)
Sep 27, 2016	52.04	52.13	51.94	52.13	4,330	+0.13(+0.26%)
Sep 26, 2016	52.00	52.00	52.00	52.00	1,022	-0.27(-0.51%)
Sep 23, 2016	52.26	52.26	52.26	52.26	2,713	-0.13(-0.25%)
Sep 22, 2016	52.37	52.44	52.32	52.40	2,416	+0.90(+1.75%)
Sep 21, 2016	51.64	51.64	51.50	51.49	2,646	+0.02(+0.04%)
Sep 20, 2016	51.47	51.47	51.47	51.47	1,237	-0.10(-0.19%)
Sep 19, 2016	51.70	51.70	51.57	51.57	3,472	-1.37(-2.58%)
Sep 16, 2016	53.35	53.35	52.94	52.94	1,206	+1.45(+2.82%)
Sep 15, 2016	51.05	51.49	51.03	51.49	6,936	+0.49(+0.96%)
Sep 14, 2016	51.04	51.20	51.00	51.00	2,068	-0.10(-0.19%)
Sep 13, 2016	51.07	51.19	51.02	51.10	2,302	-0.36(-0.69%)
Sep 12, 2016	51.48	51.48	51.45	51.45	1,427	+0.01(+0.01%)
Sep 09, 2016	51.50	51.50	51.45	51.45	1,528	-1.21(-2.30%)
Sep 08, 2016	52.67	52.67	52.66	52.66	4,475	-0.22(-0.42%)
Sep 07, 2016	52.71	52.88	52.68	52.88	2,652	+0.20(+0.38%)
Sep 06, 2016	52.68	52.68	52.68	52.68	652	+0.05(+0.09%)
Sep 02, 2016	52.63	52.63	52.63	52.63	361	+0.27(+0.51%)
Sep 01, 2016	52.49	52.49	52.15	52.37	3,198	+0.11(+0.21%)
Aug 31, 2016	52.26	52.26	52.26	52.26	342	-0.12(-0.23%)
Aug 30, 2016	52.39	52.39	52.38	52.38	807	-0.33(-0.62%)
Aug 29, 2016	52.63	52.71	52.63	52.71	2,368	+0.53(+1.02%)
Aug 26, 2016	52.68	52.84	52.18	52.18	1,344	-0.37(-0.70%)
Aug 25, 2016	52.56	52.57	52.54	52.54	1,772	+0.01(+0.02%)
Aug 24, 2016	52.68	52.68	52.53	52.53	3,874	-0.35(-0.66%)
Aug 23, 2016	52.87	52.88	52.87	52.88	2,149	+0.29(+0.55%)
Aug 22, 2016	52.61	52.61	52.60	52.60	1,048	+0.03(+0.05%)
Aug 19, 2016	52.50	52.57	52.50	52.57	3,366	+0.04(+0.08%)
Aug 18, 2016	52.53	52.53	52.53	52.53	4,810	+0.27(+0.51%)
Aug 17, 2016	52.16	52.26	52.01	52.26	2,350	-0.14(-0.27%)
Aug 16, 2016	52.48	52.48	52.35	52.40	4,222	-0.37(-0.71%)
Aug 15, 2016	52.82	52.82	52.71	52.77	3,937	+0.28(+0.54%)
Aug 12, 2016	52.50	52.50	52.49	52.49	2,611	-0.14(-0.26%)
Aug 11, 2016	52.48	52.64	52.48	52.62	2,705	+0.23(+0.44%)
Aug 10, 2016	52.33	52.39	52.30	52.39	2,815	-0.04(-0.08%)
Aug 09, 2016	52.54	52.54	52.40	52.43	2,172	-0.05(-0.09%)
Aug 08, 2016	52.51	52.51	52.48	52.48	2,652	-0.02(-0.04%)
Aug 05, 2016	52.50	52.50	52.50	52.50	1,728	+0.36(+0.68%)
Aug 04, 2016	52.26	52.28	52.14	52.14	3,225	+0.07(+0.14%)
Aug 03, 2016	52.02	52.07	52.02	52.07	5,752	+0.06(+0.12%)
Aug 02, 2016	52.04	52.04	52.01	52.01	1,405	-0.56(-1.07%)
Aug 01, 2016	52.58	52.58	52.57	52.57	348	-0.11(-0.20%)
Jul 29, 2016	52.63	52.67	52.63	52.67	3,366	+0.05(+0.09%)
Jul 28, 2016	52.38	52.62	52.38	52.62	4,580	+0.23(+0.45%)
Jul 27, 2016	52.41	52.41	52.39	52.39	3,851	-0.20(-0.38%)
Jul 26, 2016	52.55	52.59	52.55	52.59	2,717	+0.11(+0.21%)
Jul 25, 2016	52.48	52.48	52.48	52.48	4,719	-0.15(-0.29%)
Jul 21, 2016	52.67	52.64	52.64	52.64	722	+0.13(+0.24%)
Jul 20, 2016	52.31	52.54	52.31	52.51	2,928	+0.31(+0.59%)
Jul 19, 2016	52.24	52.24	52.15	52.20	3,017	-0.19(-0.36%)
Jul 18, 2016	52.31	52.39	52.31	52.39	1,084	+0.00(+0.00%)
Jul 15, 2016	52.39	52.39	52.39	52.39	1,124	+0.18(+0.35%)
Jul 13, 2016	52.21	52.21	52.21	52.21	1	+0.35(+0.67%)
Jul 11, 2016	51.90	51.86	51.86	51.86	3,975	+0.43(+0.84%)
Jul 08, 2016	51.43	50.58	50.58	51.43	902	+0.84(+1.67%)
Jul 06, 2016	50.58	50.58	50.58	50.58	1,204	-0.05(-0.10%)
Jun 30, 2016	50.63	50.63	50.63	50.63	1,084	+2.49(+5.17%)
Jun 27, 2016	48.14	48.14	48.14	48.14	120	-1.19(-2.41%)
Jun 24, 2016	50.16	50.18	49.33	49.33	67,707	-1.32(-2.61%)
Jun 22, 2016	50.65	50.65	50.65	50.65	1,445	+0.02(+0.05%)
Jun 21, 2016	50.62	50.62	50.62	50.62	738	+0.46(+0.92%)
Jun 17, 2016	50.18	50.16	50.16	50.16	1,927	-0.02(-0.05%)
Jun 16, 2016	50.19	50.19	50.19	50.19	120	+0.05(+0.10%)
Jun 15, 2016	50.33	50.33	50.14	50.14	1,686	-0.82(-1.61%)
Jun 10, 2016	50.95	50.95	50.95	50.95	9	-0.03(-0.07%)
Jun 06, 2016	50.99	50.99	50.99	50.99	120	+0.42(+0.83%)
May 31, 2016	50.57	50.57	50.57	50.57	9	+0.98(+1.97%)

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.