Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	66.81	67.33	66.81	67.25	1,710	+0.15(+0.22%)
Apr 27, 2017	66.44	67.10	66.33	67.10	7,444	-0.35(-0.53%)
Apr 26, 2017	66.96	67.45	66.90	67.45	3,529	+0.70(+1.05%)
Apr 25, 2017	66.50	67.41	66.50	66.75	5,377	+0.25(+0.38%)
Apr 24, 2017	68.38	68.38	66.45	66.50	6,433	-1.14(-1.69%)
Apr 21, 2017	69.19	69.85	67.64	67.64	2,728	-2.08(-2.99%)
Apr 20, 2017	69.72	69.72	69.72	69.72	240	+0.19(+0.27%)
Apr 19, 2017	69.12	70.00	69.12	69.53	1,969	+0.35(+0.51%)
Apr 18, 2017	68.20	69.46	68.20	69.18	1,944	+0.73(+1.07%)
Apr 17, 2017	68.30	68.45	68.20	68.45	1,067	+0.25(+0.37%)
Apr 13, 2017	68.27	68.31	68.20	68.20	2,101	-0.45(-0.66%)
Apr 12, 2017	68.95	68.95	68.45	68.65	1,647	-0.35(-0.51%)
Apr 11, 2017	69.05	69.05	68.87	69.00	1,188	-0.16(-0.23%)
Apr 10, 2017	69.56	69.56	69.16	69.16	642	-0.40(-0.58%)
Apr 07, 2017	69.75	69.82	69.40	69.56	1,903	-0.75(-1.07%)
Apr 06, 2017	70.28	70.57	70.20	70.31	1,533	-0.26(-0.37%)
Apr 05, 2017	70.66	71.07	70.57	70.57	425	-0.17(-0.24%)
Apr 04, 2017	70.57	70.74	70.00	70.74	894	+0.89(+1.27%)
Apr 03, 2017	69.68	70.82	69.67	69.85	1,204	-0.51(-0.72%)
Mar 31, 2017	70.35	70.40	70.35	70.36	4,543	-0.32(-0.45%)
Mar 30, 2017	70.00	70.68	69.94	70.68	1,114	+1.96(+2.85%)
Mar 29, 2017	68.69	68.74	68.69	68.72	729	-0.08(-0.12%)
Mar 28, 2017	68.85	68.85	68.48	68.80	1,173	-0.07(-0.10%)
Mar 27, 2017	68.06	68.87	68.06	68.87	1,217	+0.43(+0.63%)
Mar 24, 2017	68.36	68.45	68.36	68.44	895	-0.34(-0.49%)
Mar 23, 2017	68.30	69.25	67.85	68.78	27,528	+0.93(+1.37%)
Mar 22, 2017	67.98	67.98	67.73	67.85	1,288	-0.07(-0.10%)
Mar 21, 2017	68.32	68.32	67.91	67.92	2,869	-0.33(-0.48%)
Mar 20, 2017	68.26	68.44	68.25	68.25	1,819	+0.00(+0.00%)
Mar 17, 2017	68.60	68.60	68.25	68.25	9,605	-0.38(-0.55%)
Mar 16, 2017	68.96	69.32	68.45	68.63	2,771	-0.42(-0.61%)
Mar 15, 2017	69.55	69.55	69.05	69.05	2,106	+0.05(+0.07%)
Mar 14, 2017	68.50	69.43	68.50	69.00	2,304	-0.30(-0.43%)
Mar 13, 2017	68.75	69.30	68.75	69.30	2,345	+0.58(+0.84%)
Mar 10, 2017	68.68	69.10	68.00	68.72	15,401	+0.54(+0.79%)
Mar 09, 2017	67.87	68.47	67.83	68.18	4,755	-0.35(-0.51%)
Mar 08, 2017	68.41	68.70	68.37	68.53	4,995	+0.00(+0.00%)
Mar 07, 2017	68.25	68.74	68.00	68.53	9,366	+0.11(+0.16%)
Mar 06, 2017	68.63	68.75	68.09	68.42	5,223	-0.20(-0.29%)
Mar 03, 2017	68.92	69.30	68.62	68.62	9,405	+0.38(+0.56%)
Mar 02, 2017	68.78	68.85	67.84	68.24	3,761	-0.54(-0.79%)
Mar 01, 2017	68.93	68.98	68.40	68.78	1,683	+1.86(+2.78%)
Feb 28, 2017	66.97	67.24	66.91	66.92	1,726	-0.45(-0.67%)
Feb 27, 2017	68.00	68.12	67.37	67.37	1,688	-0.63(-0.93%)
Feb 24, 2017	68.24	68.24	67.75	68.00	1,669	-0.21(-0.31%)
Feb 23, 2017	68.44	68.46	67.87	68.21	2,839	-0.01(-0.01%)
Feb 22, 2017	68.51	69.00	68.22	68.22	2,633	-0.47(-0.68%)
Feb 21, 2017	67.17	69.00	67.17	68.69	2,297	+1.55(+2.31%)
Feb 17, 2017		67.14	67.14	67.14	0	+1.09(+1.65%)
Feb 16, 2017	66.19	66.19	66.05	66.05	474	-0.30(-0.45%)
Feb 15, 2017	66.71	66.78	65.94	66.35	2,985	-0.18(-0.27%)
Feb 14, 2017	66.50	66.78	66.28	66.53	2,428	+0.11(+0.17%)
Feb 13, 2017	66.35	66.42	66.35	66.42	203	+0.62(+0.94%)
Feb 10, 2017	65.70	65.87	65.65	65.80	4,009	+0.13(+0.20%)
Feb 09, 2017	65.60	66.05	65.60	65.67	547	+0.53(+0.81%)
Feb 08, 2017	65.55	65.55	65.14	65.14	247	-0.70(-1.06%)
Feb 07, 2017	66.02	66.02	65.84	65.84	1,160	-0.03(-0.05%)
Feb 06, 2017	66.30	66.30	65.72	65.87	1,856	+0.10(+0.15%)
Feb 03, 2017	65.69	65.77	65.44	65.77	1,076	-0.03(-0.05%)
Feb 02, 2017	66.10	66.10	65.80	65.80	1,500	-0.05(-0.08%)
Feb 01, 2017	65.82	65.98	65.62	65.85	7,660	+0.08(+0.12%)
Jan 31, 2017	65.50	65.92	65.12	65.77	3,644	+0.17(+0.26%)
Jan 30, 2017	65.42	65.70	65.22	65.60	1,794	-0.21(-0.32%)
Jan 27, 2017	65.70	65.95	65.69	65.81	2,222	+0.49(+0.75%)
Jan 26, 2017	64.25	65.32	64.23	65.32	3,805	+1.07(+1.67%)
Jan 25, 2017	64.11	64.40	64.06	64.25	6,941	+0.25(+0.39%)
Jan 24, 2017	64.28	64.28	63.61	64.00	1,082	-0.37(-0.57%)
Jan 23, 2017	64.52	64.89	64.05	64.37	1,562	+0.12(+0.19%)
Jan 19, 2017				64.25	128	-0.59(-0.91%)
Jan 18, 2017	64.45	65.11	64.31	64.84	560	+1.54(+2.43%)
Jan 17, 2017	63.29	63.66	63.19	63.30	3,436	+0.00(+0.00%)
Jan 13, 2017		63.30	63.30	63.30	0	-0.06(-0.09%)
Jan 12, 2017	63.62	63.62	63.34	63.36	2,598	-0.50(-0.78%)
Jan 11, 2017	63.11	63.91	63.11	63.86	1,220	+0.07(+0.11%)
Jan 10, 2017	64.81	64.81	63.79	63.79	1,179	-1.89(-2.87%)
Jan 06, 2017				65.68	287	-1.07(-1.60%)
Jan 05, 2017	66.00	66.75	66.00	66.75	745	-0.39(-0.58%)
Jan 04, 2017	66.09	67.59	66.09	67.14	4,986	+1.80(+2.75%)
Jan 03, 2017	65.38	66.11	64.60	65.34	17,446	+0.52(+0.81%)
Dec 30, 2016		64.82	64.82	64.82	0	-0.78(-1.20%)
Dec 29, 2016	65.52	65.99	65.17	65.60	5,054	-0.05(-0.08%)
Dec 28, 2016	66.99	66.99	65.15	65.65	6,772	-0.10(-0.15%)
Dec 27, 2016	65.44	65.75	65.44	65.75	2,626	+0.35(+0.54%)
Dec 23, 2016		65.40	65.40	65.40	0	-0.67(-1.01%)
Dec 21, 2016				66.07	192	+0.83(+1.28%)
Dec 20, 2016	65.24	65.24	65.24	65.24	348	-0.15(-0.23%)
Dec 19, 2016	65.40	65.40	65.13	65.39	2,291	+0.47(+0.72%)
Dec 16, 2016	65.57	65.57	64.92	64.92	3,947	-0.41(-0.64%)
Dec 15, 2016	65.22	65.33	65.17	65.33	1,110	+0.10(+0.16%)
Dec 14, 2016	64.45	65.23	64.45	65.23	1,168	+1.43(+2.24%)
Dec 13, 2016	63.09	63.94	63.09	63.80	1,866	+0.87(+1.38%)
Dec 12, 2016	63.01	64.59	61.34	62.93	17,501	-0.29(-0.46%)
Dec 09, 2016	63.84	63.84	63.19	63.22	543	-1.19(-1.84%)
Dec 08, 2016	64.40	64.79	64.40	64.41	1,594	+0.16(+0.25%)
Dec 07, 2016	63.50	64.80	63.50	64.25	2,124	+2.24(+3.61%)
Dec 06, 2016	62.64	62.64	62.00	62.01	1,145	-0.19(-0.31%)
Dec 05, 2016	62.20	62.20	62.20	62.20	318	+0.32(+0.52%)
Dec 02, 2016	61.88	61.88	61.88	61.88	399	-0.11(-0.18%)
Dec 01, 2016	62.25	62.29	61.50	61.99	1,361	-0.07(-0.11%)
Nov 30, 2016	62.83	62.83	62.06	62.06	941	+0.03(+0.05%)
Nov 29, 2016	61.83	62.13	61.83	62.03	605	+0.64(+1.04%)
Nov 28, 2016	61.84	61.84	61.39	61.39	506	+0.44(+0.71%)
Nov 23, 2016				60.95	90	-0.61(-0.98%)
Nov 22, 2016	62.05	62.05	61.50	61.56	2,018	+0.51(+0.84%)
Nov 21, 2016	61.23	61.25	60.95	61.05	12,679	+0.43(+0.71%)
Nov 18, 2016	59.64	61.00	59.64	60.62	3,537	-0.41(-0.67%)
Nov 17, 2016	60.70	61.03	60.70	61.03	747	+0.48(+0.79%)
Nov 16, 2016	59.57	60.55	59.57	60.55	749	+0.79(+1.32%)
Nov 15, 2016	59.72	59.80	59.72	59.76	2,104	+0.06(+0.10%)
Nov 14, 2016	59.00	59.70	59.00	59.70	2,569	+0.75(+1.27%)
Nov 11, 2016	58.95	58.95	58.95	58.95	145	+1.22(+2.11%)
Nov 10, 2016	58.37	58.40	57.73	57.73	6,117	-0.19(-0.33%)
Nov 09, 2016	58.63	58.63	57.73	57.92	407	-1.20(-2.03%)
Nov 08, 2016	59.08	59.15	59.08	59.12	479	+0.80(+1.37%)
Nov 07, 2016	58.41	58.41	58.32	58.32	495	+0.60(+1.04%)
Nov 04, 2016	58.01	58.01	57.41	57.72	2,478	+1.40(+2.49%)
Nov 03, 2016	57.26	57.26	56.32	56.32	1,320	-0.44(-0.78%)
Nov 02, 2016	56.76	56.76	56.76	56.76	337	-0.24(-0.41%)
Nov 01, 2016	56.53	57.00	56.53	57.00	603	-0.27(-0.47%)
Oct 31, 2016	57.50	57.50	57.27	57.27	1,231	-0.65(-1.12%)
Oct 28, 2016	57.92	57.92	57.92	57.92	211	+0.94(+1.65%)
Oct 27, 2016	57.55	58.08	56.95	56.98	1,444	-0.34(-0.59%)
Oct 26, 2016	56.79	57.65	56.79	57.32	1,853	+0.68(+1.20%)
Oct 25, 2016	57.00	57.09	56.64	56.64	1,155	-0.42(-0.74%)
Oct 24, 2016	57.45	57.52	57.06	57.06	1,171	-1.24(-2.12%)
Oct 21, 2016	57.00	58.51	57.00	58.30	3,005	+1.30(+2.28%)
Oct 20, 2016	56.99	57.00	56.99	57.00	508	+0.80(+1.42%)
Oct 19, 2016	55.80	56.49	55.69	56.20	3,496	+0.25(+0.45%)
Oct 18, 2016	56.83	56.83	55.95	55.95	471	-0.03(-0.05%)
Oct 17, 2016	55.82	55.98	55.80	55.98	3,323	-0.09(-0.15%)
Oct 14, 2016	56.06	56.06	56.06	56.06	319	+0.12(+0.22%)
Oct 13, 2016	55.39	56.04	55.39	55.94	6,227	+0.09(+0.16%)
Oct 12, 2016	57.49	57.49	55.85	55.85	513	-0.20(-0.37%)
Oct 11, 2016	56.25	56.27	55.82	56.05	8,896	-0.20(-0.35%)
Oct 10, 2016	56.37	56.53	56.25	56.25	2,004	+0.08(+0.14%)
Oct 07, 2016	55.92	56.17	55.92	56.17	663	-0.83(-1.46%)
Oct 06, 2016	57.11	57.20	56.97	57.00	2,880	-0.09(-0.16%)
Oct 05, 2016	56.05	57.38	56.05	57.09	11,263	+0.90(+1.60%)
Oct 04, 2016	56.21	56.89	56.05	56.19	2,316	+0.59(+1.06%)
Oct 03, 2016	55.27	55.66	55.27	55.60	4,080	+0.22(+0.40%)
Sep 30, 2016	55.44	55.44	54.85	55.38	1,004	+0.19(+0.34%)
Sep 29, 2016	54.58	56.11	54.58	55.19	2,805	+0.54(+0.99%)
Sep 28, 2016	52.38	54.65	52.38	54.65	13,554	+2.38(+4.55%)
Sep 27, 2016	52.11	52.98	52.11	52.27	4,922	+0.60(+1.16%)
Sep 26, 2016	52.07	52.70	51.39	51.67	5,837	-0.07(-0.14%)
Sep 23, 2016	51.02	51.74	50.89	51.74	3,961	+1.19(+2.35%)
Sep 22, 2016	51.13	51.13	50.55	50.55	821	-0.08(-0.16%)
Sep 21, 2016	50.11	50.63	49.92	50.63	5,908	-0.27(-0.53%)
Sep 20, 2016	51.00	51.00	50.37	50.90	2,975	-1.58(-3.01%)
Sep 19, 2016	52.87	52.87	52.48	52.48	531	-0.24(-0.46%)
Sep 16, 2016	52.74	52.74	52.11	52.72	3,207	-0.06(-0.11%)
Sep 15, 2016	52.65	52.93	52.65	52.78	1,779	+0.19(+0.36%)
Sep 14, 2016	52.40	53.03	52.40	52.59	7,435	+0.19(+0.36%)
Sep 13, 2016	52.31	52.41	52.23	52.40	2,517	-0.74(-1.39%)
Sep 12, 2016	52.33	53.35	52.33	53.14	3,977	+0.75(+1.43%)
Sep 09, 2016	53.18	53.18	52.39	52.39	7,106	-1.30(-2.42%)
Sep 08, 2016	52.88	53.70	52.87	53.69	21,749	+0.81(+1.53%)
Sep 07, 2016	52.02	52.99	52.02	52.88	1,734	+0.83(+1.59%)
Sep 06, 2016	52.37	52.37	51.61	52.05	6,784	-0.52(-0.98%)
Sep 02, 2016		52.56	52.56	52.56	0	+0.25(+0.49%)
Sep 01, 2016	52.10	52.36	51.81	52.31	26,407	+0.65(+1.26%)
Aug 31, 2016	51.83	51.85	51.66	51.66	1,887	-0.67(-1.28%)
Aug 30, 2016	52.20	52.40	52.20	52.33	5,586	-0.22(-0.42%)
Aug 29, 2016	53.30	53.30	52.55	52.55	3,855	-0.75(-1.41%)
Aug 26, 2016	53.30	53.36	53.28	53.30	1,887	-0.52(-0.97%)
Aug 24, 2016				53.82	241	-0.55(-1.01%)
Aug 22, 2016				54.37	180	+0.96(+1.80%)
Aug 19, 2016	53.39	53.50	53.37	53.41	4,763	-0.04(-0.07%)
Aug 18, 2016	53.95	53.95	53.45	53.45	1,925	-0.32(-0.60%)
Aug 17, 2016	54.00	54.02	53.76	53.77	1,192	-0.23(-0.43%)
Aug 16, 2016	54.17	54.17	54.00	54.00	2,379	-0.17(-0.31%)
Aug 12, 2016				54.17	712	-0.64(-1.17%)
Aug 11, 2016	54.75	54.84	54.75	54.81	4,933	+0.80(+1.48%)
Aug 10, 2016	53.70	54.48	53.70	54.01	2,895	+0.20(+0.37%)
Aug 09, 2016	54.05	54.72	53.80	53.81	2,267	-0.23(-0.43%)
Aug 08, 2016	53.75	54.20	53.75	54.05	1,602	-0.50(-0.93%)
Aug 05, 2016	54.40	54.55	54.24	54.55	3,671	-0.20(-0.37%)
Aug 04, 2016	54.49	54.75	54.49	54.75	583	+0.27(+0.50%)
Aug 03, 2016	54.79	55.61	54.41	54.48	4,938	-0.04(-0.07%)
Aug 02, 2016	55.00	55.00	54.52	54.52	2,340	-0.99(-1.78%)
Aug 01, 2016	55.68	55.68	55.51	55.51	615	+0.51(+0.93%)
Jul 29, 2016	56.38	56.38	55.00	55.00	2,330	-3.12(-5.37%)
Jul 28, 2016	57.55	58.12	57.55	58.12	2,233	+0.37(+0.64%)
Jul 27, 2016	57.75	57.75	57.75	57.75	164	-0.17(-0.29%)
Jul 25, 2016				57.92	149	-0.79(-1.35%)
Jul 22, 2016	58.00	58.71	57.99	58.71	2,733	+0.46(+0.79%)
Jul 21, 2016	58.25	58.25	58.25	58.25	344	+0.25(+0.43%)
Jul 20, 2016	57.99	58.00	57.99	58.00	986	-0.51(-0.87%)
Jul 19, 2016	58.51	58.51	58.51	58.51	301	-0.09(-0.15%)
Jul 18, 2016	58.89	58.89	58.60	58.60	439	-0.77(-1.30%)
Jul 15, 2016	60.00	60.00	59.27	59.37	1,608	-2.08(-3.39%)
Jul 14, 2016	61.30	61.51	61.30	61.45	7,794	+0.33(+0.54%)
Jul 13, 2016	60.75	61.12	60.47	61.12	1,251	-0.14(-0.23%)
Jul 12, 2016	61.25	61.44	61.25	61.26	916	+0.18(+0.30%)
Jul 11, 2016	61.08	61.08	61.08	61.08	560	+0.69(+1.14%)
Jul 08, 2016		60.39	58.80	60.39	1,556	+1.59(+2.71%)
Jul 07, 2016	58.98	59.08	58.80	58.80	1,506	+0.20(+0.34%)
Jul 06, 2016				58.60	1,636	+0.57(+0.98%)
Jul 05, 2016	57.90	58.28	57.76	58.03	2,086	-0.55(-0.94%)
Jul 01, 2016		58.58	58.58	58.58	0	+0.40(+0.69%)
Jun 30, 2016	57.00	58.18	57.00	58.18	2,890	+1.76(+3.12%)
Jun 29, 2016	55.79	56.53	55.79	56.42	6,072	+1.07(+1.93%)
Jun 28, 2016	54.80	55.64	54.77	55.35	6,535	+1.10(+2.03%)
Jun 27, 2016	54.05	54.55	54.05	54.25	4,182	-0.75(-1.36%)
Jun 24, 2016	55.25	56.00	55.00	55.00	2,098	-2.00(-3.51%)
Jun 23, 2016	56.78	57.00	56.58	57.00	4,768	-0.14(-0.25%)
Jun 22, 2016	57.62	57.62	57.00	57.14	6,125	+0.14(+0.25%)
Jun 21, 2016	56.96	57.02	56.96	57.00	1,616	-0.52(-0.91%)
Jun 20, 2016	58.00	58.34	57.50	57.52	4,139	-0.09(-0.15%)
Jun 17, 2016	57.72	57.91	57.41	57.61	13,066	-0.45(-0.78%)
Jun 16, 2016	56.60	58.06	56.41	58.06	3,508	+0.94(+1.64%)
Jun 15, 2016	56.80	57.12	56.80	57.12	747	+0.77(+1.38%)
Jun 14, 2016	55.89	56.35	55.89	56.35	2,942	+0.63(+1.14%)
Jun 13, 2016	56.25	57.02	55.72	55.72	2,982	-0.70(-1.25%)
Jun 10, 2016	56.09	56.58	55.77	56.42	1,329	-0.09(-0.16%)
Jun 09, 2016	57.06	57.06	56.51	56.51	213	-0.90(-1.57%)
Jun 08, 2016	57.06	57.64	57.06	57.41	1,935	-0.35(-0.61%)
Jun 07, 2016	57.76	57.76	57.76	57.76	260	+0.18(+0.31%)
Jun 06, 2016	57.74	57.74	57.21	57.58	3,532	-0.72(-1.23%)
Jun 03, 2016	58.30	58.30	58.30	58.30	3,297	-0.54(-0.92%)
Jun 02, 2016	58.86	59.16	58.84	58.84	2,774	+0.55(+0.94%)
Jun 01, 2016	58.49	58.49	58.29	58.29	3,158	-0.46(-0.78%)
May 31, 2016	58.41	58.75	58.30	58.75	5,432	+0.50(+0.86%)
May 27, 2016		58.25	58.25	58.25	0	+0.55(+0.96%)
May 26, 2016	57.70	57.70	57.70	57.70	402	+0.06(+0.10%)
May 25, 2016	57.34	57.70	57.09	57.64	1,066	+0.74(+1.30%)
May 24, 2016	56.75	56.90	56.75	56.90	505	+0.44(+0.78%)
May 23, 2016	56.40	56.71	56.39	56.46	3,230	+0.22(+0.39%)
May 20, 2016	56.25	56.48	56.10	56.24	1,347	+0.55(+0.99%)
May 19, 2016	55.60	55.69	55.37	55.69	1,343	-0.12(-0.22%)
May 18, 2016	56.44	56.44	55.73	55.81	841	-1.83(-3.18%)
May 17, 2016	57.24	57.64	57.24	57.64	309	+0.26(+0.45%)
May 16, 2016	57.38	57.38	57.38	57.38	235	+0.26(+0.46%)
May 13, 2016	57.53	57.53	57.00	57.12	1,518	-1.23(-2.11%)
May 12, 2016	58.36	58.36	58.35	58.35	419	-2.17(-3.59%)
May 10, 2016				60.52	47	+0.91(+1.53%)
May 09, 2016	60.69	60.69	59.50	59.61	961	-1.97(-3.20%)
May 06, 2016	61.36	61.58	61.34	61.58	583	+0.72(+1.18%)
May 05, 2016	60.84	61.23	60.48	60.86	3,342	+0.78(+1.30%)
May 04, 2016	59.45	61.77	59.09	60.08	5,888	+1.29(+2.19%)

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.