Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.76	51.95	51.76	51.85	6,766	-0.27(-0.53%)
Sep 27, 2018	52.24	52.37	52.13	52.13	2,249	-0.35(-0.66%)
Sep 26, 2018	52.49	52.49	52.47	52.47	458	-0.03(-0.05%)
Sep 25, 2018	52.70	52.70	52.50	52.50	1,222	+0.08(+0.16%)
Sep 24, 2018	52.69	52.76	52.42	52.42	7,995	-0.24(-0.45%)
Sep 21, 2018	52.81	52.83	52.66	52.66	6,330	+0.16(+0.31%)
Sep 20, 2018	52.33	52.49	52.17	52.49	12,294	+0.57(+1.09%)
Sep 19, 2018	51.75	52.02	51.75	51.92	6,408	+0.10(+0.19%)
Sep 18, 2018	51.77	51.82	51.69	51.82	2,024	+0.65(+1.27%)
Sep 17, 2018	51.48	51.56	51.17	51.17	1,394	-0.05(-0.09%)
Sep 14, 2018	51.14	51.24	51.10	51.22	6,111	+0.23(+0.45%)
Sep 13, 2018	51.20	51.22	50.99	50.99	4,695	+0.41(+0.81%)
Sep 12, 2018	50.48	50.58	50.48	50.58	439	+0.46(+0.91%)
Sep 11, 2018	49.82	50.26	49.82	50.12	12,250	-0.02(-0.04%)
Sep 10, 2018	50.05	50.14	49.95	50.14	17,487	+0.51(+1.03%)
Sep 07, 2018	49.82	49.82	49.56	49.62	2,952	-0.19(-0.39%)
Sep 06, 2018	49.78	49.91	49.62	49.82	29,816	+0.18(+0.37%)
Sep 05, 2018	49.52	49.70	49.45	49.63	17,343	-0.26(-0.51%)
Sep 04, 2018	50.15	50.37	49.68	49.89	48,839	-0.76(-1.50%)
Aug 31, 2018		50.65	50.65	50.65	0	-0.18(-0.36%)
Aug 30, 2018	50.73	51.04	50.69	50.83	18,377	-0.07(-0.14%)
Aug 29, 2018	50.89	50.93	50.86	50.90	1,968	+0.20(+0.39%)
Aug 28, 2018	50.94	50.94	50.60	50.71	9,432	-0.13(-0.26%)
Aug 27, 2018	50.70	50.84	50.70	50.84	1,714	+0.43(+0.85%)
Aug 24, 2018	50.54	50.54	50.35	50.41	3,499	+0.05(+0.09%)
Aug 23, 2018	50.28	50.49	50.28	50.37	13,853	-0.24(-0.47%)
Aug 22, 2018	50.56	50.66	50.55	50.60	4,412	+0.27(+0.53%)
Aug 21, 2018	50.45	50.45	50.34	50.34	913	+0.52(+1.05%)
Aug 20, 2018	49.87	49.87	49.82	49.82	1,798	+0.16(+0.31%)
Aug 17, 2018	49.20	49.66	49.07	49.66	12,467	+0.42(+0.85%)
Aug 16, 2018	49.37	49.55	49.24	49.24	8,753	+0.15(+0.30%)
Aug 15, 2018	49.36	49.36	49.02	49.09	8,799	-0.92(-1.85%)
Aug 14, 2018	49.87	50.04	49.59	50.02	57,421	+0.27(+0.53%)
Aug 13, 2018	50.12	50.31	49.75	49.75	26,342	-0.92(-1.82%)
Aug 10, 2018	50.68	50.68	50.68	50.68	218	-0.38(-0.75%)
Aug 09, 2018	51.26	51.27	51.06	51.06	4,155	-0.23(-0.45%)
Aug 08, 2018	51.36	51.36	51.29	51.29	1,916	-0.22(-0.43%)
Aug 07, 2018	51.73	51.79	51.51	51.51	14,246	+0.42(+0.82%)
Aug 06, 2018	50.85	51.26	50.85	51.09	16,891	-0.43(-0.83%)
Aug 03, 2018	51.33	51.52	51.30	51.52	12,248	+0.03(+0.05%)
Aug 02, 2018	51.22	51.49	51.22	51.49	5,396	-0.21(-0.41%)
Aug 01, 2018	52.10	52.10	51.69	51.70	19,283	-0.41(-0.79%)
Jul 31, 2018	52.11	52.11	52.11	52.11	53	+0.00(+0.00%)
Jul 30, 2018	52.11	52.27	52.11	52.11	11,704	+0.08(+0.16%)
Jul 27, 2018	52.31	52.33	51.90	52.03	28,652	-0.14(-0.27%)
Jul 26, 2018	52.17	52.17	52.17	52.17	437	+0.85(+1.65%)
Jul 24, 2018		51.32	51.32	51.32	27	+0.58(+1.14%)
Jul 23, 2018	50.79	50.79	50.69	50.74	4,079	-0.07(-0.14%)
Jul 20, 2018	50.81	50.81	50.81	50.81	144	+0.27(+0.52%)
Jul 19, 2018	50.51	50.55	50.51	50.55	415	-0.13(-0.25%)
Jul 16, 2018		50.68	50.68	50.68	2	-0.21(-0.41%)
Jul 13, 2018	50.80	50.89	50.77	50.89	1,126	+0.16(+0.31%)
Jul 12, 2018	50.75	51.11	50.73	50.73	6,766	-0.15(-0.29%)
Jul 11, 2018	51.35	51.35	50.88	50.88	1,070	-0.45(-0.87%)
Jul 09, 2018		51.33	51.33	51.33	101	+0.69(+1.35%)
Jul 06, 2018	50.33	50.64	50.33	50.64	2,533	+0.29(+0.58%)
Jul 05, 2018	49.94	50.35	49.94	50.35	9,376	+0.38(+0.77%)
Jul 03, 2018		49.96	49.96	49.96	0	+0.05(+0.09%)
Jul 02, 2018	49.97	50.15	49.87	49.92	8,833	-1.21(-2.36%)
Jun 29, 2018	50.88	51.12	50.84	51.12	3,790	+0.59(+1.18%)
Jun 28, 2018	50.51	50.58	50.51	50.53	1,431	-0.23(-0.45%)
Jun 27, 2018	51.28	51.43	50.76	50.76	2,898	-0.16(-0.31%)
Jun 25, 2018		50.91	50.91	50.91	102	-0.78(-1.50%)
Jun 22, 2018	51.85	51.85	51.64	51.69	3,020	+0.41(+0.80%)
Jun 21, 2018	51.50	51.60	51.27	51.28	1,706	-0.33(-0.65%)
Jun 20, 2018	51.67	51.67	51.57	51.61	2,086	+0.11(+0.21%)
Jun 19, 2018	51.50	51.51	51.50	51.51	558	-0.32(-0.61%)
Jun 18, 2018	51.34	51.82	51.34	51.82	5,257	+0.06(+0.12%)
Jun 15, 2018		52.57	51.76	51.76	1,415	-0.80(-1.52%)
Jun 14, 2018	52.56	52.59	52.37	52.57	1,771	+0.10(+0.19%)
Jun 13, 2018	52.46	52.57	52.38	52.47	2,195	-0.10(-0.19%)
Jun 12, 2018	52.83	52.83	52.57	52.57	2,972	-0.37(-0.70%)
Jun 11, 2018	52.77	52.94	52.69	52.94	3,465	+0.25(+0.48%)
Jun 08, 2018	52.65	52.69	52.65	52.69	575	-0.14(-0.27%)
Jun 07, 2018	53.24	53.33	52.83	52.83	5,701	-0.25(-0.48%)
Jun 06, 2018	52.89	53.08	52.89	53.08	1,278	+0.48(+0.91%)
Jun 05, 2018	52.54	52.61	52.54	52.61	447	+0.04(+0.08%)
Jun 04, 2018	52.53	52.57	52.53	52.57	551	+0.34(+0.64%)
Jun 01, 2018	52.20	52.39	52.17	52.23	3,837	+0.34(+0.66%)
May 31, 2018	52.30	52.30	51.89	51.89	7,293	-0.35(-0.67%)
May 30, 2018	51.63	52.24	51.44	52.24	8,814	+0.92(+1.80%)
May 29, 2018	51.43	51.76	51.09	51.32	6,622	-0.71(-1.36%)
May 25, 2018		52.02	52.02	52.02	0	-0.26(-0.50%)
May 24, 2018	52.20	52.30	51.96	52.29	11,305	-0.11(-0.21%)
May 23, 2018	52.82	52.82	52.40	52.40	8,123	-0.97(-1.82%)
May 22, 2018	53.36	53.36	53.36	53.36	122	-0.03(-0.05%)
May 21, 2018	53.36	53.39	53.36	53.39	314	+0.09(+0.17%)
May 18, 2018	53.25	53.31	53.14	53.30	2,429	-0.14(-0.27%)
May 17, 2018	53.45	53.45	53.45	53.45	441	-0.17(-0.32%)
May 16, 2018	53.57	53.76	53.51	53.62	1,739	+0.02(+0.03%)
May 15, 2018	53.54	53.60	53.54	53.60	1,000	-0.42(-0.79%)
May 14, 2018	53.99	54.22	53.99	54.03	1,661	+0.17(+0.32%)
May 11, 2018	53.75	53.87	53.75	53.85	1,422	+0.20(+0.37%)
May 10, 2018	53.32	53.65	53.32	53.65	5,523	+0.32(+0.59%)
May 09, 2018	53.47	53.51	53.29	53.34	3,003	-0.06(-0.12%)
May 07, 2018		53.40	53.40	53.40	7	+0.18(+0.34%)
May 04, 2018	52.73	53.23	52.73	53.22	3,096	+0.26(+0.50%)
May 03, 2018	53.23	53.23	52.96	52.96	2,679	-0.48(-0.90%)
May 02, 2018	53.36	53.44	53.07	53.44	5,159	+0.23(+0.43%)
May 01, 2018	53.56	53.56	53.17	53.21	4,454	-0.53(-0.99%)
Apr 30, 2018	53.74	53.74	53.74	53.74	156	+0.36(+0.68%)
Apr 27, 2018	53.39	53.39	53.22	53.38	732	+0.02(+0.03%)
Apr 26, 2018	53.39	53.39	53.36	53.36	416	+0.34(+0.63%)
Apr 25, 2018	53.01	53.03	53.01	53.03	877	+0.07(+0.13%)
Apr 24, 2018	53.20	53.27	52.96	52.96	1,879	+0.10(+0.19%)
Apr 23, 2018	52.94	52.94	52.86	52.86	320	-0.14(-0.27%)
Apr 20, 2018	53.20	53.31	52.96	53.00	6,873	-0.30(-0.56%)
Apr 19, 2018	53.61	53.61	53.30	53.30	452	+0.04(+0.08%)
Apr 18, 2018	53.34	53.34	53.26	53.26	753	+0.64(+1.21%)
Apr 17, 2018	52.42	52.62	52.30	52.62	4,766	+0.46(+0.88%)
Apr 16, 2018	52.16	52.16	52.16	52.16	310	+0.07(+0.13%)
Apr 13, 2018	52.04	52.09	52.03	52.09	1,121	+0.02(+0.03%)
Apr 12, 2018	52.08	52.21	52.07	52.07	1,444	+0.05(+0.09%)
Apr 11, 2018	52.15	52.15	52.02	52.02	2,598	-0.04(-0.07%)
Apr 10, 2018	51.38	52.06	51.38	52.06	1,254	+0.70(+1.36%)
Apr 09, 2018	51.60	51.60	51.36	51.36	722	+0.44(+0.87%)
Apr 06, 2018	51.14	51.35	50.67	50.92	6,798	-0.37(-0.72%)
Apr 05, 2018	51.58	51.70	51.29	51.29	2,111	+0.03(+0.06%)
Apr 04, 2018	50.56	51.25	50.56	51.25	1,597	+0.25(+0.50%)
Apr 03, 2018	50.64	51.02	50.58	51.00	4,352	+0.72(+1.42%)
Apr 02, 2018	51.33	51.33	49.80	50.29	5,485	-1.19(-2.30%)
Mar 29, 2018		51.47	51.47	51.47	0	+0.91(+1.79%)
Mar 28, 2018	50.72	51.13	50.55	50.57	12,371	-0.31(-0.60%)
Mar 27, 2018	50.84	51.07	50.84	50.87	6,820	+0.36(+0.71%)
Mar 26, 2018	50.67	50.72	50.49	50.51	2,743	+0.27(+0.54%)
Mar 23, 2018	50.90	50.94	50.25	50.25	2,060	-0.91(-1.78%)
Mar 22, 2018	52.11	52.11	51.15	51.15	7,394	-1.16(-2.23%)
Mar 21, 2018	52.08	52.35	52.08	52.32	1,219	+0.23(+0.44%)
Mar 20, 2018	52.05	52.09	52.02	52.09	616	+0.35(+0.67%)
Mar 19, 2018	52.05	52.19	51.62	51.74	6,304	-0.63(-1.20%)
Mar 16, 2018	52.43	52.50	52.35	52.37	3,622	-0.23(-0.44%)
Mar 15, 2018	53.25	53.25	52.52	52.60	8,033	-0.38(-0.72%)
Mar 14, 2018	53.02	53.05	52.66	52.98	5,986	+0.37(+0.71%)
Mar 13, 2018	53.25	53.25	52.37	52.61	3,989	-0.39(-0.73%)
Mar 12, 2018	53.12	53.21	52.99	53.00	5,056	+0.05(+0.09%)
Mar 09, 2018	52.43	53.02	52.43	52.95	4,199	+0.71(+1.35%)
Mar 08, 2018	52.21	52.27	52.01	52.25	13,765	+0.21(+0.40%)
Mar 07, 2018	52.02	52.04	51.72	52.04	1,022	+0.09(+0.17%)
Mar 06, 2018	51.84	52.02	51.84	51.95	2,635	+0.33(+0.63%)
Mar 05, 2018	50.93	51.62	50.93	51.62	4,048	+0.30(+0.58%)
Mar 02, 2018	50.71	51.32	50.39	51.32	19,948	+0.06(+0.11%)
Mar 01, 2018	51.73	52.25	51.07	51.26	21,809	-1.69(-3.19%)
Feb 28, 2018	52.99	52.99	52.92	52.95	2,243	-0.12(-0.23%)
Feb 27, 2018	53.59	53.64	53.07	53.07	1,904	-0.60(-1.11%)
Feb 26, 2018	53.48	53.67	53.42	53.67	1,957	+0.15(+0.29%)
Feb 23, 2018	53.07	53.51	53.07	53.51	5,118	+0.49(+0.93%)
Feb 22, 2018	53.03	53.54	53.02	53.02	6,053	-0.24(-0.45%)
Feb 21, 2018	53.54	53.54	53.26	53.26	2,893	-0.01(-0.02%)
Feb 20, 2018	53.36	53.87	53.27	53.27	10,216	-0.24(-0.46%)
Feb 16, 2018		53.51	53.51	53.51	0	+1.08(+2.05%)
Feb 15, 2018	52.74	52.74	52.35	52.44	6,130	+0.02(+0.04%)
Feb 14, 2018	52.42	52.42	52.42	52.42	375	+0.48(+0.92%)
Feb 13, 2018	51.76	51.94	51.60	51.94	3,850	+0.03(+0.05%)
Feb 12, 2018	51.32	51.91	51.32	51.91	2,998	+0.40(+0.77%)
Feb 09, 2018	51.10	51.63	50.15	51.51	3,194	-0.05(-0.09%)
Feb 08, 2018	51.99	52.16	51.66	51.56	3,510	-1.32(-2.50%)
Feb 07, 2018	53.01	53.27	52.66	52.88	7,668	-0.65(-1.22%)
Feb 06, 2018	52.23	54.14	52.23	53.53	15,823	-0.00(-0.01%)
Feb 05, 2018	54.75	54.95	52.92	53.54	8,625	-1.70(-3.09%)
Feb 02, 2018	55.71	55.77	55.07	55.24	8,987	-1.38(-2.43%)
Feb 01, 2018	56.41	56.62	56.37	56.62	3,260	+0.12(+0.21%)
Jan 31, 2018	56.64	56.65	56.49	56.50	3,265	-0.08(-0.14%)
Jan 30, 2018	56.82	56.82	56.45	56.58	1,472	-0.63(-1.11%)
Jan 29, 2018	57.70	57.70	57.22	57.22	2,818	-0.58(-1.00%)
Jan 26, 2018	57.74	57.86	57.62	57.80	2,992	+0.40(+0.69%)
Jan 25, 2018	57.44	57.49	57.23	57.40	10,170	+0.07(+0.13%)
Jan 24, 2018	57.20	57.36	56.98	57.33	7,653	+0.37(+0.65%)
Jan 23, 2018	56.80	56.95	56.74	56.95	5,295	+0.00(+0.00%)
Jan 22, 2018	56.72	57.02	56.66	56.95	3,289	+0.46(+0.82%)
Jan 19, 2018	56.42	56.49	56.40	56.49	7,965	+0.26(+0.47%)
Jan 18, 2018	56.13	56.23	56.13	56.23	879	-0.04(-0.07%)
Jan 17, 2018	56.08	56.52	55.99	56.27	4,862	+0.33(+0.60%)
Jan 16, 2018	56.33	56.73	55.81	55.93	10,135	-0.49(-0.87%)
Jan 12, 2018		56.42	56.42	56.42	0	+0.83(+1.49%)
Jan 11, 2018	55.55	55.63	55.55	55.60	1,184	+0.15(+0.28%)
Jan 10, 2018	55.39	55.44	55.30	55.44	1,691	-0.01(-0.02%)
Jan 09, 2018	55.61	55.61	55.40	55.45	1,065	-0.02(-0.04%)
Jan 08, 2018	55.57	55.66	55.43	55.47	1,628	-0.13(-0.23%)
Jan 05, 2018	55.53	55.60	55.35	55.60	6,734	+0.14(+0.25%)
Jan 04, 2018	55.24	55.46	55.24	55.46	2,080	+0.56(+1.02%)
Jan 03, 2018	54.78	54.90	54.78	54.90	1,165	+0.56(+1.03%)
Jan 02, 2018	54.12	54.45	54.12	54.34	3,185	+0.44(+0.82%)
Dec 29, 2017		53.89	53.89	53.89	0	-0.01(-0.02%)
Dec 28, 2017	54.02	54.06	53.90	53.90	3,724	+0.08(+0.15%)
Dec 27, 2017	53.54	53.85	53.49	53.82	6,409	+0.35(+0.65%)
Dec 26, 2017	53.47	53.54	53.36	53.47	3,489	-0.01(-0.02%)
Dec 22, 2017	53.88	53.88	53.38	53.49	13,632	-0.14(-0.27%)
Dec 21, 2017	52.84	53.63	52.84	53.63	10,686	+0.72(+1.36%)
Dec 20, 2017	52.97	52.97	52.76	52.91	3,209	-0.14(-0.27%)
Dec 19, 2017	53.14	53.14	53.06	53.06	4,561	-0.51(-0.96%)
Dec 18, 2017	53.59	53.68	53.52	53.57	14,442	+0.25(+0.47%)
Dec 15, 2017	53.13	53.65	53.10	53.32	26,478	+0.29(+0.55%)
Dec 14, 2017	53.03	53.03	53.03	53.03	641	-0.36(-0.67%)
Dec 13, 2017	53.45	53.45	53.38	53.38	448	+0.10(+0.18%)
Dec 12, 2017	53.20	53.45	53.17	53.28	7,420	+0.06(+0.10%)
Dec 11, 2017	53.17	53.23	53.08	53.23	4,581	-0.23(-0.43%)
Dec 08, 2017	53.25	53.47	53.22	53.46	10,008	+0.20(+0.38%)
Dec 07, 2017	53.24	53.37	53.22	53.26	1,991	+0.17(+0.32%)
Dec 06, 2017	53.10	53.22	52.97	53.08	2,498	-0.28(-0.52%)
Dec 05, 2017	53.46	53.46	53.29	53.36	4,004	+0.31(+0.59%)
Dec 04, 2017	53.09	53.09	53.05	53.05	5,606	+0.10(+0.19%)
Dec 01, 2017	52.94	53.02	52.85	52.95	3,787	-0.24(-0.46%)
Nov 30, 2017	53.26	53.27	53.17	53.19	3,398	+0.38(+0.72%)
Nov 29, 2017	52.84	52.99	52.76	52.81	9,681	+0.19(+0.36%)
Nov 28, 2017	52.76	52.76	52.45	52.63	3,833	+0.16(+0.31%)
Nov 27, 2017	52.46	52.46	52.46	52.46	300	-0.09(-0.17%)
Nov 22, 2017		52.55	52.55	52.55	1	+0.07(+0.13%)
Nov 21, 2017	52.14	52.63	52.14	52.48	11,262	+0.53(+1.02%)
Nov 20, 2017	51.66	51.95	51.66	51.95	5,173	+0.57(+1.10%)
Nov 17, 2017	51.49	51.53	51.38	51.38	1,910	-0.06(-0.12%)
Nov 16, 2017	51.10	51.45	51.10	51.45	7,045	+0.62(+1.22%)
Nov 15, 2017	50.69	50.94	50.38	50.83	7,810	-0.49(-0.95%)
Nov 14, 2017	51.54	51.58	51.31	51.31	11,809	-0.36(-0.70%)
Nov 13, 2017	51.73	51.88	51.56	51.67	8,539	-0.90(-1.71%)
Nov 10, 2017	52.53	52.61	52.49	52.57	5,424	-0.48(-0.90%)
Nov 09, 2017	52.97	53.06	52.78	53.05	985	-0.18(-0.34%)
Nov 08, 2017	53.13	53.23	53.03	53.23	1,778	-0.08(-0.15%)
Nov 07, 2017	53.61	53.68	53.31	53.31	5,731	-0.23(-0.44%)
Nov 06, 2017	53.07	53.54	53.07	53.54	4,200	+0.70(+1.33%)
Nov 03, 2017	52.73	52.85	52.70	52.84	4,423	+0.30(+0.58%)
Nov 02, 2017	52.53	52.60	52.49	52.54	2,439	+0.14(+0.27%)
Nov 01, 2017	52.53	52.59	52.36	52.40	1,256	+0.19(+0.36%)
Oct 31, 2017	52.16	52.24	52.16	52.21	2,431	+0.18(+0.35%)
Oct 30, 2017	52.12	52.12	51.97	52.03	726	-0.02(-0.04%)
Oct 27, 2017	51.62	52.19	51.62	52.05	9,442	+0.32(+0.62%)
Oct 26, 2017	51.66	52.08	51.65	51.73	8,901	+0.47(+0.92%)
Oct 25, 2017	51.54	51.54	51.24	51.26	2,302	-0.25(-0.48%)
Oct 24, 2017	51.66	51.66	51.51	51.51	465	-0.20(-0.39%)
Oct 20, 2017		51.71	51.71	51.71	1	+0.23(+0.45%)
Oct 19, 2017	51.38	51.48	51.38	51.48	873	-0.29(-0.56%)
Oct 17, 2017		51.77	51.77	51.77	70	+0.12(+0.24%)
Oct 16, 2017	51.77	51.77	51.65	51.65	2,891	-0.09(-0.17%)
Oct 13, 2017	51.61	51.73	51.61	51.73	444	+0.38(+0.73%)
Oct 12, 2017	51.17	51.35	51.17	51.35	743	+0.01(+0.01%)
Oct 11, 2017	51.32	51.35	51.32	51.35	790	+0.12(+0.23%)
Oct 10, 2017	51.23	51.23	51.23	51.23	609	+0.42(+0.84%)
Oct 09, 2017	50.93	50.93	50.81	50.81	639	+0.08(+0.15%)
Oct 06, 2017	50.72	51.01	50.72	50.73	814	-0.36(-0.70%)
Oct 05, 2017	51.09	51.20	51.09	51.09	850	+0.04(+0.09%)
Oct 04, 2017	51.08	51.08	50.85	51.04	1,684	-0.31(-0.61%)
Oct 03, 2017	51.17	51.36	51.17	51.36	1,733	+0.05(+0.10%)

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.