Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.55	46.55	46.55	0	-0.20(-0.43%)
Dec 29, 2016	46.46	46.78	46.46	46.75	1,406	+0.27(+0.59%)
Dec 28, 2016	46.37	46.67	46.34	46.48	1,988	+0.08(+0.17%)
Dec 27, 2016	46.41	46.50	46.00	46.40	15,770	-0.05(-0.11%)
Dec 22, 2016		46.45	46.45	46.45	0	-0.22(-0.47%)
Dec 21, 2016	46.45	46.95	46.45	46.66	4,862	+0.41(+0.88%)
Dec 20, 2016	46.03	46.26	46.03	46.26	680	+0.03(+0.06%)
Dec 19, 2016	46.05	46.27	45.88	46.23	3,008	-0.01(-0.01%)
Dec 16, 2016	46.40	46.40	46.15	46.23	3,610	-0.05(-0.12%)
Dec 15, 2016	45.85	46.29	45.85	46.29	1,030	+0.15(+0.33%)
Dec 14, 2016	46.75	46.75	46.11	46.14	6,314	-0.58(-1.23%)
Dec 13, 2016	46.92	46.98	46.69	46.72	6,090	+0.11(+0.23%)
Dec 12, 2016	46.00	46.64	46.00	46.61	14,270	+0.51(+1.10%)
Dec 09, 2016	45.91	46.10	45.91	46.10	1,874	+0.35(+0.78%)
Dec 08, 2016	46.50	46.50	45.75	45.75	424	+0.04(+0.09%)
Dec 07, 2016	45.34	45.71	45.34	45.71	1,100	+0.47(+1.03%)
Dec 06, 2016	45.00	45.30	44.99	45.24	1,402	+0.23(+0.51%)
Dec 05, 2016	44.87	45.02	44.58	45.02	1,340	+0.34(+0.75%)
Dec 02, 2016	44.68	44.68	44.68	44.68	250	+0.06(+0.15%)
Dec 01, 2016	45.81	45.81	44.57	44.62	3,090	-1.63(-3.52%)
Nov 30, 2016	46.24	46.24	46.24	46.24	262	-0.18(-0.38%)
Nov 29, 2016	46.28	46.42	46.28	46.42	600	+0.31(+0.67%)
Nov 28, 2016	46.11	46.11	46.11	46.11	200	+0.20(+0.42%)
Nov 25, 2016	45.83	45.99	45.83	45.91	2,740	+0.38(+0.85%)
Nov 23, 2016		45.53	45.53	45.53	0	-0.74(-1.61%)
Nov 22, 2016	45.98	46.27	45.98	46.27	800	+0.46(+1.00%)
Nov 21, 2016	45.42	45.81	45.42	45.81	730	+0.27(+0.59%)
Nov 18, 2016	45.72	45.72	45.54	45.55	800	-0.01(-0.02%)
Nov 17, 2016	45.72	45.72	45.55	45.55	1,004	-0.32(-0.70%)
Nov 16, 2016	45.88	45.88	45.88	45.88	330	-0.14(-0.30%)
Nov 15, 2016	46.04	46.04	45.98	46.01	2,800	+0.14(+0.30%)
Nov 14, 2016	45.88	45.88	45.88	45.88	346	+0.01(+0.01%)
Nov 11, 2016	46.04	46.04	45.87	45.87	694	-0.34(-0.73%)
Nov 10, 2016	46.95	46.95	46.20	46.20	478	-0.91(-1.94%)
Nov 09, 2016	47.55	47.55	46.26	47.12	1,868	-0.43(-0.89%)
Nov 08, 2016	47.16	47.91	47.16	47.55	2,200	+0.55(+1.18%)
Nov 07, 2016	46.85	46.99	46.48	46.99	3,146	+0.07(+0.14%)
Nov 04, 2016	47.27	47.27	46.92	46.92	800	-0.45(-0.94%)
Nov 02, 2016				47.37	2	+0.11(+0.23%)
Nov 01, 2016	47.85	47.85	46.14	47.26	8,354	-0.48(-1.01%)
Oct 31, 2016	47.74	47.74	47.74	47.74	200	+0.04(+0.09%)
Oct 28, 2016	47.52	47.82	47.21	47.70	1,088	-0.01(-0.03%)
Oct 27, 2016	47.71	47.71	47.71	47.71	714	-0.14(-0.29%)
Oct 26, 2016	47.85	47.85	47.85	47.85	686	+0.00(+0.01%)
Oct 25, 2016	48.62	48.62	47.84	47.85	2,956	+0.80(+1.70%)
Oct 24, 2016	47.05	47.05	47.05	47.05	300	+0.27(+0.57%)
Oct 21, 2016	47.88	47.88	46.55	46.78	3,326	-0.24(-0.51%)
Oct 20, 2016	47.26	47.26	46.73	47.02	1,348	-0.23(-0.49%)
Oct 19, 2016	47.45	47.45	46.97	47.25	856	-0.12(-0.24%)
Oct 18, 2016	47.37	47.37	47.37	47.37	322	+0.16(+0.33%)
Oct 17, 2016	47.20	47.21	47.20	47.21	402	+0.09(+0.18%)
Oct 14, 2016	47.05	47.47	47.05	47.12	600	+0.30(+0.65%)
Oct 13, 2016	46.82	46.82	46.82	46.82	466	-0.02(-0.04%)
Oct 12, 2016	47.13	47.13	46.84	46.84	1,804	-0.41(-0.87%)
Oct 11, 2016	47.59	47.59	47.25	47.25	666	-0.47(-0.97%)
Oct 10, 2016	47.72	47.72	47.72	47.72	326	-0.15(-0.32%)
Oct 07, 2016	47.48	47.87	47.35	47.87	1,820	+0.73(+1.56%)
Oct 06, 2016	48.09	48.09	47.14	47.14	3,220	-1.13(-2.34%)
Oct 05, 2016	48.27	48.27	48.27	48.27	324	-0.05(-0.09%)
Oct 04, 2016	48.59	48.59	48.31	48.31	808	-0.39(-0.81%)
Oct 03, 2016	50.97	50.97	48.70	48.70	1,380	-1.38(-2.75%)
Sep 30, 2016	49.50	50.20	49.50	50.08	11,910	+1.35(+2.77%)
Sep 29, 2016	48.68	48.88	48.68	48.73	604	+0.13(+0.27%)
Sep 28, 2016	48.56	48.66	48.56	48.60	1,452	+0.21(+0.43%)
Sep 27, 2016	48.48	48.48	48.27	48.39	2,370	+0.04(+0.07%)
Sep 26, 2016	48.35	48.35	48.35	48.35	200	-0.10(-0.20%)
Sep 23, 2016	48.50	48.50	48.33	48.45	812	-0.00(-0.01%)
Sep 22, 2016	48.45	48.45	48.45	48.45	310	+0.37(+0.77%)
Sep 21, 2016	48.16	48.16	48.08	48.09	1,936	-0.21(-0.45%)
Sep 20, 2016	48.30	48.30	48.30	48.30	242	+0.24(+0.51%)
Sep 19, 2016	47.94	48.05	47.94	48.05	400	+0.30(+0.62%)
Sep 16, 2016	48.34	48.34	47.59	47.76	1,556	-1.24(-2.53%)
Sep 15, 2016	48.53	49.00	48.53	49.00	640	+0.16(+0.34%)
Sep 14, 2016	48.84	48.84	48.84	48.84	200	-0.02(-0.05%)
Sep 13, 2016	48.38	49.13	48.38	48.86	2,000	+0.01(+0.02%)
Sep 12, 2016	48.33	48.85	48.33	48.85	860	+0.59(+1.21%)
Sep 09, 2016	49.77	49.77	48.27	48.27	2,594	-1.56(-3.13%)
Sep 08, 2016	50.44	50.44	49.83	49.83	410	-0.31(-0.62%)
Sep 07, 2016	50.95	50.95	50.13	50.13	1,048	-0.87(-1.71%)
Sep 06, 2016	51.01	51.01	51.01	51.01	202	+0.26(+0.51%)
Sep 02, 2016	50.87	50.74	50.74	50.74	400	+0.20(+0.39%)
Sep 01, 2016	50.78	50.78	50.55	50.55	400	-0.12(-0.24%)
Aug 31, 2016	50.67	50.67	50.67	50.67	204	-0.13(-0.26%)
Aug 30, 2016	50.80	50.80	50.80	50.80	410	-0.07(-0.13%)
Aug 29, 2016	50.87	50.87	50.87	50.87	300	+0.13(+0.26%)
Aug 26, 2016	50.84	50.84	50.73	50.73	400	-0.23(-0.46%)
Aug 25, 2016	50.97	50.97	50.97	50.97	230	+0.00(+0.00%)
Aug 24, 2016	50.97	50.97	50.97	50.97	200	-0.20(-0.39%)
Aug 23, 2016	51.02	51.28	51.02	51.17	7,402	+0.15(+0.29%)
Aug 22, 2016	50.90	51.02	50.83	51.02	1,100	+0.21(+0.40%)
Aug 19, 2016	50.53	50.81	50.53	50.81	656	+0.41(+0.82%)
Aug 18, 2016	50.40	50.40	50.40	50.40	376	-0.02(-0.03%)
Aug 17, 2016	50.06	50.50	50.06	50.41	1,524	+0.35(+0.70%)
Aug 16, 2016	50.30	50.32	50.06	50.06	604	-0.46(-0.90%)
Aug 15, 2016	50.63	50.63	50.45	50.52	710	-0.11(-0.23%)
Aug 11, 2016	50.83	50.63	50.63	50.63	800	-0.06(-0.12%)
Aug 10, 2016	50.59	50.70	50.59	50.70	770	+0.38(+0.75%)
Aug 09, 2016	50.10	50.37	50.10	50.32	860	+0.09(+0.18%)
Aug 08, 2016	49.84	50.38	49.84	50.23	2,020	-0.19(-0.38%)
Aug 05, 2016	50.42	50.42	50.42	50.42	200	+0.11(+0.22%)
Aug 04, 2016	50.55	50.55	50.31	50.31	410	+0.23(+0.45%)
Aug 03, 2016	50.84	50.84	50.09	50.09	1,200	-0.75(-1.48%)
Aug 02, 2016	50.84	50.84	50.84	50.84	400	-0.18(-0.35%)
Jul 29, 2016	51.20	51.20	51.02	51.02	4	+0.24(+0.48%)
Jul 28, 2016	50.49	50.77	50.49	50.77	700	-0.04(-0.08%)
Jul 27, 2016	51.56	51.56	50.70	50.81	1,318	-0.90(-1.74%)
Jul 26, 2016	53.00	53.00	51.72	51.72	3,644	-0.78(-1.49%)
Jul 25, 2016	52.49	52.49	52.49	52.49	852	+0.66(+1.28%)
Jul 21, 2016	51.86	51.86	51.73	51.83	2	-0.12(-0.24%)
Jul 20, 2016	52.71	52.71	51.95	51.95	5,798	-0.32(-0.60%)
Jul 19, 2016	52.27	52.27	52.27	52.27	216	-0.02(-0.04%)
Jul 18, 2016	52.29	52.29	52.29	52.29	780	-0.18(-0.35%)
Jul 15, 2016	52.50	52.50	52.47	52.48	2,906	+0.07(+0.13%)
Jul 14, 2016	52.38	52.41	52.38	52.41	1,476	+0.14(+0.27%)
Jul 13, 2016	52.27	52.27	52.27	52.27	276	-0.80(-1.51%)
Jul 11, 2016	53.34	53.34	53.06	53.06	10	-0.46(-0.86%)
Jul 05, 2016	52.62	53.65	52.62	53.53	7,610	+0.56(+1.05%)
Jul 01, 2016	54.13	52.97	52.97	52.97	2,800	-0.10(-0.19%)
Jun 30, 2016	53.00	53.07	52.52	53.07	3,458	+1.73(+3.37%)
Jun 29, 2016	51.34	51.34	51.34	51.34	480	+0.44(+0.85%)
Jun 28, 2016	52.00	52.00	50.64	50.91	2,132	+0.45(+0.89%)
Jun 27, 2016	50.45	50.45	50.45	50.45	418	-0.36(-0.71%)
Jun 24, 2016	50.90	50.90	50.81	50.81	1,106	-0.25(-0.48%)
Jun 23, 2016	50.77	51.06	50.77	51.06	1,676	+0.57(+1.13%)
Jun 21, 2016	50.48	50.52	50.45	50.49	12	+0.47(+0.93%)
Jun 20, 2016	50.50	50.51	50.02	50.02	1,146	-0.20(-0.39%)
Jun 17, 2016	49.59	50.22	49.59	50.22	10,252	+0.14(+0.28%)
Jun 16, 2016	50.12	50.16	50.02	50.08	4,738	+0.17(+0.34%)
Jun 15, 2016	49.91	49.91	49.91	49.91	200	+0.24(+0.48%)
Jun 13, 2016	49.67	49.67	49.67	49.67	2,000	-0.29(-0.58%)
Jun 10, 2016	49.82	49.96	49.64	49.96	2,156	-0.04(-0.08%)
Jun 09, 2016	50.00	50.00	50.00	50.00	3,920	+1.14(+2.34%)
Jun 07, 2016	48.84	48.86	48.86	48.86	800	+0.09(+0.18%)
Jun 06, 2016	48.98	48.98	48.66	48.77	2,642	-0.05(-0.10%)
Jun 03, 2016	48.81	48.82	48.81	48.82	400	+0.36(+0.74%)
Jun 02, 2016	48.46	48.46	48.46	48.46	290	-0.54(-1.10%)
May 31, 2016	49.75	49.75	49.00	49.00	92	+0.20(+0.41%)
May 27, 2016	48.84	48.80	48.80	48.80	3,600	+0.30(+0.62%)
May 26, 2016	48.25	48.50	48.25	48.50	732	+0.67(+1.41%)
May 23, 2016	47.67	47.90	47.67	47.83	18	+0.33(+0.69%)
May 20, 2016	48.47	48.47	47.50	47.50	702	-0.20(-0.41%)
May 19, 2016	47.59	47.70	47.59	47.70	1,338	+0.14(+0.29%)
May 18, 2016	47.96	48.05	47.17	47.56	2,802	-1.63(-3.32%)
May 16, 2016	49.33	49.33	49.20	49.20	342	+0.08(+0.15%)
May 13, 2016	49.20	49.65	49.12	49.12	3,400	+0.25(+0.51%)
May 11, 2016	48.87	48.87	48.87	48.87	400	+0.29(+0.61%)
May 10, 2016	48.58	48.58	48.58	48.58	400	+0.16(+0.32%)
May 09, 2016	48.34	48.50	48.23	48.42	7,200	+0.70(+1.47%)
May 06, 2016	47.72	47.72	47.72	47.72	290	+0.27(+0.57%)
May 05, 2016	47.39	47.45	47.39	47.45	578	+0.62(+1.31%)
May 04, 2016	46.84	46.84	46.84	46.84	698	-0.15(-0.32%)
May 03, 2016	46.98	46.98	46.91	46.98	1,210	-0.20(-0.43%)
May 02, 2016	46.95	47.19	46.95	47.19	696	+0.48(+1.02%)
Apr 28, 2016	46.05	46.71	46.05	46.71	2	+0.37(+0.80%)
Apr 27, 2016	46.74	46.74	46.25	46.34	7,400	-0.41(-0.87%)
Apr 26, 2016	46.89	46.89	46.74	46.74	1,252	+0.37(+0.80%)
Apr 25, 2016	46.70	46.70	45.92	46.38	32,204	+0.62(+1.37%)
Apr 22, 2016	46.02	46.02	45.50	45.75	40,574	+0.09(+0.20%)
Apr 21, 2016	46.00	46.02	45.66	45.66	7,168	-1.51(-3.19%)
Apr 20, 2016	48.17	48.17	47.15	47.16	4,664	-0.33(-0.69%)
Apr 19, 2016	47.14	47.80	47.14	47.49	1,502	+0.02(+0.05%)
Apr 18, 2016	48.46	48.46	47.47	47.47	1,098	-0.02(-0.04%)
Apr 15, 2016	47.42	47.49	47.42	47.49	1,778	-0.10(-0.21%)
Apr 14, 2016	49.06	49.06	47.59	47.59	1,184	-1.06(-2.19%)
Apr 13, 2016	49.44	49.44	48.55	48.65	1,420	-0.58(-1.18%)
Apr 12, 2016	49.12	49.23	49.12	49.23	430	-0.28(-0.57%)
Apr 11, 2016	49.51	49.51	49.51	49.51	416	+0.00(+0.01%)
Apr 07, 2016	49.72	49.72	49.49	49.51	74	-0.18(-0.37%)
Apr 06, 2016	49.45	49.69	49.19	49.69	4,436	-0.34(-0.68%)
Apr 04, 2016	49.86	50.03	49.86	50.03	138	+0.03(+0.06%)
Apr 01, 2016	50.00	50.00	50.00	50.00	744	+0.36(+0.73%)
Mar 31, 2016	49.67	49.74	49.64	49.64	908	-0.32(-0.64%)
Mar 30, 2016	50.47	50.47	49.50	49.96	2,120	+0.21(+0.42%)
Mar 29, 2016	48.98	50.15	48.98	49.75	2,184	+1.18(+2.44%)
Mar 28, 2016	48.20	48.57	48.20	48.57	1,404	+0.50(+1.04%)
Mar 24, 2016	47.48	48.07	48.07	48.07	2,200	+1.23(+2.64%)
Mar 22, 2016	46.71	46.98	46.71	46.84	24	-0.26(-0.55%)
Mar 21, 2016	46.91	47.10	46.91	47.10	1,146	-0.25(-0.52%)
Mar 18, 2016	47.33	47.34	47.33	47.34	1,600	-0.45(-0.94%)
Mar 17, 2016	46.17	48.00	46.17	47.80	12,370	+1.05(+2.26%)
Mar 16, 2016	46.74	46.74	46.74	46.74	550	-0.12(-0.26%)
Mar 15, 2016	46.93	46.93	46.86	46.86	452	+0.03(+0.06%)
Mar 09, 2016	47.23	47.23	46.83	46.83	24	+0.08(+0.17%)
Mar 08, 2016	46.59	46.75	46.59	46.75	832	+0.09(+0.19%)
Mar 07, 2016	46.57	46.66	46.57	46.66	1,046	-0.20(-0.44%)
Mar 04, 2016	46.75	46.86	46.75	46.86	632	+0.08(+0.18%)
Mar 03, 2016	46.53	46.78	46.44	46.78	2,048	+0.44(+0.95%)
Mar 02, 2016	46.34	46.34	46.34	46.34	328	-0.45(-0.96%)
Mar 01, 2016	46.79	46.79	46.79	46.79	200	+0.00(+0.00%)
Feb 29, 2016	46.99	47.00	46.79	46.79	3,868	-0.26(-0.55%)
Feb 26, 2016	45.50	47.05	45.50	47.05	1,746	+0.02(+0.03%)
Feb 25, 2016	47.03	47.03	47.03	47.03	404	+0.80(+1.73%)
Feb 24, 2016	46.23	46.23	46.23	46.23	1,146	-0.17(-0.37%)
Feb 23, 2016	46.25	46.41	46.19	46.41	2,752	+0.46(+0.99%)
Feb 22, 2016	45.95	45.95	45.95	45.95	486	-0.00(-0.01%)
Feb 19, 2016	45.17	45.95	45.00	45.95	10,222	+0.59(+1.31%)
Feb 18, 2016	45.37	45.37	44.78	45.36	2,002	-0.25(-0.55%)
Feb 17, 2016	45.27	45.61	45.27	45.61	1,086	+0.49(+1.10%)
Feb 16, 2016	44.91	45.12	44.66	45.12	14,470	+0.52(+1.17%)
Feb 12, 2016	45.88	44.59	44.59	44.59	3,600	-0.77(-1.70%)
Feb 11, 2016	44.77	45.37	44.77	45.37	2,470	+0.10(+0.22%)
Feb 10, 2016	44.50	45.50	44.50	45.27	4,386	+1.27(+2.88%)
Feb 09, 2016	43.51	44.12	43.51	44.00	25,212	+0.75(+1.73%)
Feb 08, 2016	43.51	43.83	43.25	43.25	2,586	+0.38(+0.89%)
Feb 05, 2016	43.17	43.25	42.87	42.87	3,268	+0.06(+0.15%)
Feb 04, 2016	43.32	43.32	42.80	42.80	800	-0.41(-0.95%)
Feb 03, 2016	43.43	43.67	43.22	43.22	1,082	-0.69(-1.57%)
Feb 02, 2016	43.99	44.14	43.85	43.91	2,378	-0.22(-0.50%)
Feb 01, 2016	44.15	44.38	43.96	44.12	4,208	+0.31(+0.71%)
Jan 29, 2016	43.42	44.22	43.42	43.81	1,348	+1.20(+2.82%)
Jan 28, 2016	42.05	43.06	42.01	42.62	4,608	+1.62(+3.94%)
Jan 27, 2016	41.10	41.10	40.97	41.00	3,762	-0.16(-0.38%)
Jan 26, 2016	40.49	41.16	40.49	41.16	1,182	+0.66(+1.63%)
Jan 25, 2016	40.49	40.49	40.49	40.49	426	-0.22(-0.54%)
Jan 22, 2016	40.08	40.75	40.08	40.72	9,778	+0.95(+2.39%)
Jan 21, 2016	39.66	39.77	39.66	39.77	1,404	-0.55(-1.36%)
Jan 20, 2016	39.77	40.31	39.51	40.31	1,136	-0.27(-0.67%)
Jan 19, 2016	41.42	41.42	40.59	40.59	4,496	-1.37(-3.25%)
Jan 15, 2016	41.95	41.95	41.95	41.95	2,600	-0.56(-1.32%)
Jan 14, 2016	42.51	42.66	42.51	42.51	1,182	-0.05(-0.13%)
Jan 13, 2016	42.56	42.56	42.56	42.56	1,128	-0.01(-0.01%)
Jan 12, 2016	42.53	42.57	42.25	42.57	1,100	+0.55(+1.30%)
Jan 08, 2016	42.16	42.16	42.02	42.02	272	-0.01(-0.02%)
Jan 06, 2016	42.22	42.03	42.03	42.03	1,600	+0.04(+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.