Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	57.94	57.94	57.94	57.94	1,861	-0.42(-0.71%)
Apr 27, 2017	58.36	58.36	58.36	58.36	1,720	+0.02(+0.04%)
Apr 26, 2017	58.57	58.57	58.33	58.33	444	-0.05(-0.09%)
Apr 25, 2017	58.37	58.39	58.26	58.39	1,584	+0.36(+0.62%)
Apr 24, 2017	58.05	58.05	57.74	58.03	6,824	+0.50(+0.87%)
Apr 21, 2017	57.56	57.56	57.42	57.53	2,715	+0.08(+0.14%)
Apr 20, 2017	57.24	57.70	57.24	57.45	2,234	+0.44(+0.77%)
Apr 19, 2017	57.01	57.01	57.01	57.01	191	-0.07(-0.12%)
Apr 18, 2017	57.17	57.17	56.86	57.08	2,524	+0.26(+0.46%)
Apr 17, 2017	56.82	56.83	56.76	56.81	2,440	+0.22(+0.38%)
Apr 13, 2017	56.62	56.62	56.60	56.60	293	-0.73(-1.27%)
Apr 11, 2017				57.33	216	+0.10(+0.17%)
Apr 10, 2017	57.16	57.46	57.15	57.23	2,693	+0.09(+0.16%)
Apr 07, 2017	57.20	57.20	57.14	57.14	534	-0.05(-0.09%)
Apr 06, 2017	57.25	57.36	57.06	57.19	3,464	-0.06(-0.10%)
Apr 05, 2017	57.34	57.34	57.25	57.25	764	+0.30(+0.52%)
Apr 04, 2017	57.08	57.08	56.95	56.95	8,248	-0.25(-0.44%)
Apr 03, 2017	57.28	57.30	57.18	57.20	1,558	-0.47(-0.82%)
Mar 31, 2017	57.63	57.74	57.62	57.67	1,905	+0.02(+0.03%)
Mar 30, 2017	57.24	57.65	57.24	57.65	2,058	+0.40(+0.71%)
Mar 29, 2017	57.25	57.25	57.25	57.25	230	+0.35(+0.61%)
Mar 28, 2017	56.90	56.90	56.90	56.90	305	+0.25(+0.43%)
Mar 27, 2017	56.76	56.77	56.65	56.65	2,011	-0.44(-0.76%)
Mar 24, 2017	57.18	57.30	57.09	57.09	1,393	+0.11(+0.19%)
Mar 23, 2017	57.35	57.35	56.98	56.98	5,930	-0.18(-0.32%)
Mar 22, 2017	57.07	57.17	57.07	57.17	998	-0.01(-0.02%)
Mar 21, 2017	57.18	57.18	57.18	57.18	475	-0.60(-1.03%)
Mar 20, 2017	57.69	57.78	57.69	57.78	1,659	+0.12(+0.22%)
Mar 17, 2017	57.68	57.68	57.65	57.65	1,204	-0.04(-0.07%)
Mar 16, 2017	57.93	57.93	57.70	57.70	5,920	-0.27(-0.46%)
Mar 15, 2017	57.96	57.96	57.96	57.96	556	+0.54(+0.94%)
Mar 10, 2017				57.42	64	+0.52(+0.92%)
Mar 09, 2017	57.04	57.04	56.90	56.90	2,264	-0.28(-0.49%)
Mar 08, 2017	57.18	57.18	57.18	57.18	209	-0.49(-0.85%)
Mar 03, 2017				57.67	108	-0.02(-0.03%)
Mar 02, 2017	57.80	57.84	57.69	57.69	1,087	-0.11(-0.20%)
Feb 27, 2017				57.80	110	+0.10(+0.17%)
Feb 24, 2017	57.45	57.70	57.44	57.70	4,643	+0.32(+0.56%)
Feb 23, 2017	57.42	57.42	57.38	57.38	801	-0.16(-0.27%)
Feb 22, 2017	57.44	57.54	57.42	57.54	3,416	-0.02(-0.03%)
Feb 21, 2017	57.42	57.68	57.42	57.55	2,048	+0.43(+0.75%)
Feb 17, 2017		57.13	57.13	57.13	0	-0.04(-0.07%)
Feb 16, 2017	57.11	57.17	57.11	57.17	897	+0.16(+0.29%)
Feb 15, 2017	56.83	57.05	56.83	57.01	3,427	+0.42(+0.75%)
Feb 10, 2017				56.59	81	+0.35(+0.62%)
Feb 09, 2017	56.12	56.24	56.12	56.24	1,216	+0.43(+0.77%)
Feb 08, 2017	55.81	55.81	55.81	55.81	899	+0.01(+0.01%)
Feb 07, 2017	55.77	55.81	55.77	55.80	2,833	+0.49(+0.88%)
Feb 02, 2017				55.31	78	+0.00(+0.00%)
Feb 01, 2017	55.45	55.48	55.20	55.31	1,534	-0.26(-0.46%)
Jan 31, 2017	55.25	55.57	55.25	55.57	760	+0.42(+0.77%)
Jan 30, 2017	55.24	55.24	54.89	55.15	7,712	-0.63(-1.13%)
Jan 26, 2017				55.78	8	+0.11(+0.20%)
Jan 25, 2017	55.67	55.67	55.67	55.67	968	+0.19(+0.34%)
Jan 24, 2017	55.48	55.55	55.47	55.48	8,131	+0.52(+0.95%)
Jan 23, 2017	54.98	55.45	54.85	54.96	2,262	-0.26(-0.46%)
Jan 20, 2017	54.79	55.22	54.79	55.22	2,779	+0.18(+0.33%)
Jan 19, 2017	54.90	55.03	54.90	55.03	17,068	-0.17(-0.30%)
Jan 18, 2017	55.45	55.45	55.20	55.20	891	-0.14(-0.25%)
Jan 13, 2017				55.34	280	+0.36(+0.65%)
Jan 12, 2017	54.82	54.98	54.82	54.98	532	+0.06(+0.11%)
Jan 11, 2017	55.11	55.11	54.93	54.93	1,116	+0.09(+0.17%)
Jan 09, 2017				54.83	99	-0.40(-0.73%)
Jan 06, 2017	55.19	55.24	55.19	55.24	1,479	+0.14(+0.25%)
Jan 05, 2017	55.08	55.10	55.08	55.10	1,081	-0.41(-0.75%)
Jan 04, 2017	55.22	55.51	55.19	55.51	4,699	+0.69(+1.26%)
Jan 03, 2017	54.89	54.90	54.62	54.82	1,451	+0.41(+0.76%)
Dec 30, 2016		54.40	54.40	54.40	0	-0.34(-0.62%)
Dec 29, 2016	54.69	54.74	54.54	54.74	4,916	+0.21(+0.38%)
Dec 28, 2016	55.11	55.11	54.54	54.54	6,162	+0.00(+0.00%)
Dec 27, 2016	54.54	54.54	54.54	54.54	372	-0.41(-0.74%)
Dec 23, 2016		54.94	54.94	54.94	0	+0.23(+0.42%)
Dec 22, 2016	54.81	54.81	54.71	54.71	27,344	-0.69(-1.25%)
Dec 21, 2016	55.35	55.40	55.35	55.40	430	+0.06(+0.11%)
Dec 20, 2016	55.41	55.50	55.15	55.34	4,097	+0.52(+0.96%)
Dec 16, 2016				54.82	64	-0.30(-0.54%)
Dec 15, 2016	55.16	55.17	54.91	55.12	10,854	-0.27(-0.48%)
Dec 14, 2016	55.70	55.70	55.38	55.38	1,335	+0.01(+0.01%)
Dec 13, 2016	55.82	55.82	55.37	55.37	4,322	-0.60(-1.07%)
Dec 12, 2016	55.97	55.97	55.97	55.97	470	+0.46(+0.83%)
Dec 08, 2016		55.51	55.51	55.51	0	+0.37(+0.67%)
Dec 07, 2016	54.41	55.33	54.41	55.14	2,314	+1.02(+1.88%)
Dec 06, 2016	54.12	54.12	54.12	54.12	336	-0.09(-0.16%)
Dec 05, 2016	54.10	54.22	54.06	54.21	8,152	+0.37(+0.69%)
Dec 02, 2016	53.74	53.84	53.68	53.84	6,542	+0.01(+0.02%)
Dec 01, 2016	53.98	53.98	53.69	53.83	961	-0.03(-0.06%)
Nov 30, 2016	54.24	54.24	53.86	53.86	1,333	-0.64(-1.17%)
Nov 25, 2016				54.50	32	+0.49(+0.91%)
Nov 23, 2016		54.01	54.01	54.01	0	-0.04(-0.07%)
Nov 22, 2016	53.84	54.05	53.84	54.05	8,452	+0.35(+0.64%)
Nov 21, 2016	53.52	53.73	53.22	53.70	92,664	+0.36(+0.67%)
Nov 18, 2016	53.44	53.47	53.26	53.35	89,334	-0.09(-0.17%)
Nov 17, 2016	53.47	53.48	53.43	53.43	34,028	+0.24(+0.45%)
Nov 16, 2016	53.38	53.38	53.20	53.20	847	-0.14(-0.26%)
Nov 15, 2016	53.07	53.34	53.04	53.34	2,764	+0.42(+0.79%)
Nov 14, 2016	53.00	53.00	52.92	52.92	2,763	+0.33(+0.63%)
Nov 11, 2016	52.50	52.59	52.49	52.59	612	+0.76(+1.46%)
Nov 09, 2016				51.83	134	+0.29(+0.55%)
Nov 08, 2016	51.66	51.66	51.54	51.54	1,541	+1.20(+2.39%)
Nov 04, 2016				50.34	63	-0.13(-0.26%)
Nov 03, 2016	50.49	50.49	50.47	50.47	447	-0.22(-0.43%)
Nov 02, 2016	50.72	50.74	50.61	50.69	2,430	+0.02(+0.03%)
Nov 01, 2016	50.76	50.76	50.63	50.67	949	-0.58(-1.13%)
Oct 31, 2016	51.25	51.25	51.25	51.25	322	+0.04(+0.07%)
Oct 28, 2016	51.24	51.24	51.19	51.21	738	+0.34(+0.66%)
Oct 27, 2016	50.98	50.98	50.88	50.88	714	-0.49(-0.95%)
Oct 26, 2016	51.32	51.36	51.32	51.36	858	-0.10(-0.20%)
Oct 25, 2016	51.45	51.47	51.45	51.47	353	-0.23(-0.44%)
Oct 24, 2016	51.75	51.75	51.70	51.70	557	+0.07(+0.14%)
Oct 21, 2016	51.45	51.62	51.40	51.62	1,358	+0.06(+0.11%)
Oct 20, 2016	51.51	51.57	51.51	51.57	30,097	-0.01(-0.02%)
Oct 19, 2016	51.63	51.63	51.55	51.57	899	+0.04(+0.09%)
Oct 17, 2016	51.69	51.75	51.53	51.53	127	+0.09(+0.18%)
Oct 11, 2016	51.87	51.87	51.44	51.44	1	-0.60(-1.16%)
Oct 07, 2016	51.89	52.04	52.04	52.04	1,236	-0.14(-0.27%)
Oct 06, 2016	52.18	52.18	52.18	52.18	259	+0.18(+0.34%)
Oct 04, 2016	52.89	52.89	52.00	52.00	72	-0.20(-0.39%)
Oct 03, 2016	52.30	52.41	52.20	52.21	5,157	-0.39(-0.74%)
Sep 30, 2016	52.59	52.59	52.59	52.59	204	+0.30(+0.58%)
Sep 29, 2016	52.64	52.65	52.29	52.29	4,195	-0.13(-0.26%)
Sep 28, 2016	52.55	52.55	52.42	52.42	1,270	-0.07(-0.14%)
Sep 27, 2016	52.47	52.50	52.32	52.50	1,265	+0.19(+0.37%)
Sep 26, 2016	52.42	52.42	52.30	52.30	2,458	-0.61(-1.16%)
Sep 22, 2016	52.82	52.92	52.77	52.92	14	+0.76(+1.45%)
Sep 21, 2016	52.16	52.16	52.16	52.16	432	+0.25(+0.49%)
Sep 20, 2016	52.24	52.24	51.90	51.91	1,163	-0.08(-0.16%)
Sep 19, 2016	51.92	51.99	51.92	51.99	613	+0.28(+0.55%)
Sep 14, 2016	51.75	51.75	51.70	51.70	49	-0.71(-1.35%)
Sep 12, 2016	52.41	52.41	52.41	52.41	55	+0.56(+1.07%)
Sep 09, 2016	52.44	52.44	51.85	51.85	4,475	-1.41(-2.64%)
Sep 07, 2016	53.26	53.26	53.26	53.26	248	+0.02(+0.03%)
Sep 06, 2016	53.31	53.31	53.10	53.25	47,826	-0.07(-0.14%)
Sep 02, 2016	53.35	53.32	53.32	53.32	78,688	+0.27(+0.52%)
Aug 31, 2016	52.88	53.04	52.88	53.04	108	-0.15(-0.29%)
Aug 30, 2016	52.95	53.21	52.95	53.20	49,856	+0.20(+0.38%)
Aug 26, 2016	53.22	53.45	53.00	53.00	37	-0.21(-0.39%)
Aug 24, 2016	53.21	53.21	53.21	53.21	497	-0.36(-0.68%)
Aug 23, 2016	53.44	53.79	53.44	53.57	56,151	+0.34(+0.64%)
Aug 22, 2016	53.13	53.23	53.13	53.23	3,852	-0.04(-0.07%)
Aug 19, 2016	53.23	53.26	53.23	53.26	134,514	+0.34(+0.64%)
Aug 18, 2016	53.14	53.14	52.92	52.92	249	+0.14(+0.26%)
Aug 17, 2016	52.74	52.79	52.74	52.79	418	-0.12(-0.23%)
Aug 16, 2016	53.11	53.11	52.91	52.91	310	-0.35(-0.66%)
Aug 15, 2016	53.26	53.26	53.26	53.26	377	+0.27(+0.51%)
Aug 12, 2016	53.01	53.01	52.99	52.99	2,987	+0.24(+0.46%)
Aug 09, 2016	52.75	52.75	52.75	52.75	248	-0.16(-0.31%)
Aug 08, 2016	52.91	52.91	52.91	52.91	310	+0.41(+0.78%)
Aug 03, 2016	52.52	52.52	52.50	52.50	62	-0.28(-0.53%)
Aug 02, 2016	52.78	52.78	52.78	52.78	124	-0.23(-0.44%)
Aug 01, 2016	53.01	53.01	53.01	53.01	124	-0.06(-0.11%)
Jul 29, 2016	53.10	53.10	53.07	53.07	1,499	+0.28(+0.53%)
Jul 28, 2016	52.80	52.80	52.74	52.80	1,284	-0.06(-0.12%)
Jul 27, 2016	52.99	52.99	52.86	52.86	380	+0.48(+0.91%)
Jul 19, 2016	52.35	52.38	52.38	52.38	497	-0.13(-0.25%)
Jul 13, 2016	52.51	52.51	52.51	52.51	18,397	+0.45(+0.87%)
Jul 08, 2016	51.93	52.06	52.06	52.06	621	+1.07(+2.10%)
Jul 05, 2016	50.99	50.99	50.99	50.99	140	+0.72(+1.44%)
Jun 29, 2016	50.31	50.27	50.27	50.27	8,080	+1.50(+3.07%)
Jun 27, 2016	48.77	48.77	48.77	48.77	2	-1.13(-2.26%)
Jun 24, 2016	50.08	50.09	49.71	49.90	1,923	-0.39(-0.78%)
Jun 17, 2016	50.29	50.29	50.29	50.29	497	+0.44(+0.88%)
Jun 16, 2016	49.86	49.86	49.85	49.85	1,957	-0.41(-0.81%)
Jun 15, 2016	50.46	50.46	50.26	50.26	753	+0.06(+0.13%)
Jun 14, 2016	50.23	50.25	50.01	50.20	5,564	-0.84(-1.65%)
Jun 07, 2016	51.01	51.13	51.01	51.04	264	+0.09(+0.17%)
Jun 06, 2016	50.95	50.95	50.95	50.95	2,052	+0.25(+0.49%)
Jun 03, 2016	50.70	50.70	50.70	50.70	338	+0.25(+0.49%)
May 31, 2016	48.87	50.45	50.45	50.45	374	+0.08(+0.16%)
May 27, 2016	50.36	50.38	50.38	50.38	2,748	+0.27(+0.53%)
May 26, 2016	50.12	50.12	50.11	50.11	16,611	+0.10(+0.19%)
May 25, 2016	50.01	50.01	50.01	50.01	249	+0.38(+0.76%)
May 06, 2016	49.64	49.64	49.64	49.64	249	+0.27(+0.54%)
May 05, 2016	49.41	49.41	49.37	49.37	249	-0.21(-0.43%)

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.