Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.73	40.84	40.63	40.64	448,345	-0.19(-0.46%)
Apr 27, 2018	40.47	40.88	40.43	40.83	505,311	+0.32(+0.79%)
Apr 26, 2018	40.37	40.54	40.18	40.51	894,269	+1.03(+2.60%)
Apr 25, 2018	39.35	39.65	39.20	39.48	904,741	+0.15(+0.39%)
Apr 24, 2018	39.36	39.56	39.20	39.33	884,000	+0.16(+0.41%)
Apr 23, 2018	38.81	39.25	38.74	39.17	1,049,326	-0.73(-1.84%)
Apr 20, 2018	39.86	40.03	39.82	39.90	632,410	-0.34(-0.85%)
Apr 19, 2018	40.47	40.60	40.08	40.24	661,754	-0.61(-1.49%)
Apr 18, 2018	41.14	41.39	40.83	40.85	958,445	-0.29(-0.70%)
Apr 17, 2018	40.86	41.28	40.85	41.14	569,025	+0.20(+0.49%)
Apr 16, 2018	41.10	41.14	40.67	40.94	1,230,898	-0.20(-0.48%)
Apr 13, 2018	41.01	41.28	41.01	41.13	506,055	+0.29(+0.72%)
Apr 12, 2018	41.35	41.35	40.79	40.84	1,208,396	-0.25(-0.61%)
Apr 11, 2018	41.13	41.32	41.03	41.09	920,095	+0.19(+0.46%)
Apr 10, 2018	40.54	40.98	40.43	40.90	2,597,620	-0.29(-0.70%)
Apr 09, 2018	41.24	41.45	41.09	41.19	877,870	+0.63(+1.55%)
Apr 06, 2018	40.62	40.82	40.52	40.56	711,690	-0.11(-0.27%)
Apr 05, 2018	40.22	40.69	40.09	40.67	1,303,985	+0.72(+1.80%)
Apr 04, 2018	39.56	39.99	39.52	39.95	946,157	+0.43(+1.10%)
Apr 03, 2018	39.38	39.65	39.16	39.52	1,003,264	+0.36(+0.91%)
Apr 02, 2018	39.38	39.61	39.06	39.16	772,169	-0.26(-0.66%)
Mar 29, 2018		39.42	39.42	39.42	0	-0.18(-0.46%)
Mar 28, 2018	39.36	39.81	39.06	39.60	1,759,481	+1.43(+3.73%)
Mar 27, 2018	37.80	38.53	37.70	38.18	1,009,523	+0.31(+0.83%)
Mar 26, 2018	37.82	37.88	37.51	37.86	755,192	+0.64(+1.71%)
Mar 23, 2018	37.82	38.04	37.18	37.23	1,284,507	-0.02(-0.06%)
Mar 22, 2018	37.36	37.67	37.21	37.25	1,815,228	-0.32(-0.86%)
Mar 21, 2018	37.60	37.90	37.44	37.57	911,256	+0.14(+0.37%)
Mar 20, 2018	37.69	37.82	37.37	37.43	1,283,620	-0.48(-1.27%)
Mar 19, 2018	37.85	38.13	37.74	37.91	916,881	-0.31(-0.82%)
Mar 16, 2018	38.11	38.34	38.08	38.23	1,324,898	+0.35(+0.92%)
Mar 15, 2018	38.11	38.37	37.79	37.88	1,224,890	-0.45(-1.18%)
Mar 14, 2018	38.27	38.53	38.15	38.33	737,565	+0.10(+0.26%)
Mar 13, 2018	38.37	38.52	38.06	38.23	806,435	-0.15(-0.40%)
Mar 12, 2018	38.31	38.55	38.24	38.39	723,467	+0.17(+0.44%)
Mar 09, 2018	38.40	38.42	38.05	38.22	1,247,959	-0.25(-0.65%)
Mar 08, 2018	38.50	38.82	38.38	38.47	1,295,888	+0.43(+1.14%)
Mar 07, 2018		38.24	37.87	38.04	1,444,751	+0.89(+2.41%)
Mar 06, 2018	37.43	37.44	37.00	37.14	2,239,093	+0.24(+0.66%)
Mar 05, 2018	36.20	36.97	36.15	36.90	911,677	+0.61(+1.69%)
Mar 02, 2018	36.11	36.38	36.01	36.28	1,084,688	-0.01(-0.02%)
Mar 01, 2018	36.21	36.46	35.93	36.29	1,603,218	+0.25(+0.70%)
Feb 28, 2018	36.55	36.59	36.02	36.04	1,147,291	-0.88(-2.38%)
Feb 27, 2018	37.45	37.48	36.92	36.92	688,730	-0.77(-2.04%)
Feb 26, 2018	37.81	37.86	37.58	37.69	707,667	-0.08(-0.20%)
Feb 23, 2018	37.41	37.81	37.31	37.76	1,089,698	+0.71(+1.90%)
Feb 22, 2018				37.06	1,169,216	+0.73(+2.00%)
Feb 21, 2018	37.04	37.04	36.33	36.33	879,004	-0.78(-2.09%)
Feb 20, 2018	37.02	37.21	36.94	37.11	1,367,597	-0.19(-0.51%)
Feb 16, 2018		37.30	37.30	37.30	0	+0.24(+0.66%)
Feb 15, 2018	36.68	37.06	36.63	37.05	1,125,725	+0.44(+1.20%)
Feb 14, 2018	36.19	36.90	36.19	36.61	1,354,457	+0.28(+0.77%)
Feb 13, 2018	36.32	36.45	36.07	36.33	1,225,379	-0.48(-1.29%)
Feb 12, 2018	36.54	36.90	36.39	36.81	1,084,250	+0.06(+0.17%)
Feb 09, 2018	36.56	36.90	35.98	36.74	1,197,905	+0.06(+0.17%)
Feb 08, 2018	37.50	37.52	36.67	36.68	967,508	-0.63(-1.69%)
Feb 07, 2018	37.15	37.76	37.15	37.31	975,520	-0.21(-0.56%)
Feb 06, 2018	36.81	37.65	36.58	37.52	2,000,518	-0.31(-0.83%)
Feb 05, 2018	38.73	38.76	37.72	37.83	1,091,590	-1.32(-3.37%)
Feb 02, 2018	39.07	39.41	39.01	39.15	773,928	-0.66(-1.67%)
Feb 01, 2018	40.20	40.20	39.76	39.82	706,556	-0.48(-1.18%)
Jan 31, 2018	40.10	40.31	39.96	40.29	787,648	+0.39(+0.98%)
Jan 30, 2018	39.96	40.02	39.80	39.90	683,688	+0.09(+0.23%)
Jan 29, 2018	39.74	39.99	39.71	39.81	1,083,338	-0.42(-1.04%)
Jan 26, 2018	40.19	40.31	40.05	40.23	834,634	+0.15(+0.37%)
Jan 25, 2018	40.07	40.10	39.84	40.08	1,442,621	-0.21(-0.52%)
Jan 24, 2018	40.84	40.84	40.20	40.29	1,016,368	-0.06(-0.16%)
Jan 23, 2018	40.06	40.56	40.06	40.36	1,198,045	-0.08(-0.21%)
Jan 22, 2018	40.40	40.61	40.35	40.44	905,045	+0.19(+0.47%)
Jan 19, 2018	40.38	40.45	40.20	40.25	769,134	-0.21(-0.52%)
Jan 18, 2018	40.45	40.60	40.21	40.46	951,731	-0.28(-0.69%)
Jan 17, 2018	40.89	40.98	40.72	40.74	955,807	+0.01(+0.02%)
Jan 16, 2018	40.38	40.98	40.33	40.73	2,125,292	+0.51(+1.27%)
Jan 12, 2018		40.22	40.22	40.22	0	+0.33(+0.82%)
Jan 11, 2018	40.17	40.26	39.82	39.89	1,221,977	+0.19(+0.47%)
Jan 10, 2018	40.01	40.05	39.56	39.71	991,416	-0.47(-1.16%)
Jan 09, 2018	40.60	40.68	40.11	40.17	1,272,480	-1.04(-2.53%)
Jan 08, 2018	40.87	41.24	40.77	41.22	1,065,270	+0.05(+0.12%)
Jan 05, 2018	41.18	41.26	41.01	41.17	1,090,019	+0.58(+1.43%)
Jan 04, 2018	40.82	40.98	40.54	40.59	1,096,900	+0.31(+0.76%)
Jan 03, 2018	40.30	40.51	40.20	40.28	1,021,354	-0.82(-2.01%)
Jan 02, 2018	41.08	41.21	41.00	41.10	1,153,294	+0.02(+0.05%)
Dec 29, 2017		41.08	41.08	41.08	0	+0.15(+0.36%)
Dec 28, 2017	41.06	41.10	40.84	40.94	984,871	+0.26(+0.64%)
Dec 27, 2017	40.71	40.84	40.64	40.68	971,035	+0.25(+0.62%)
Dec 26, 2017	40.29	40.54	40.29	40.43	711,737	-0.03(-0.07%)
Dec 22, 2017	40.52	40.62	40.42	40.45	881,152	-0.03(-0.07%)
Dec 21, 2017	40.61	40.81	40.45	40.48	1,102,330	-0.24(-0.60%)
Dec 20, 2017	41.05	41.13	40.73	40.73	1,321,986	-0.08(-0.19%)
Dec 19, 2017	41.13	41.16	40.80	40.80	1,459,533	-0.02(-0.05%)
Dec 18, 2017	41.18	41.22	40.81	40.82	1,708,696	+0.31(+0.78%)
Dec 15, 2017	40.75	40.82	40.45	40.51	1,916,446	-0.22(-0.53%)
Dec 14, 2017	41.11	41.12	40.71	40.73	979,352	-0.45(-1.10%)
Dec 13, 2017	41.35	41.48	41.04	41.18	868,245	-0.13(-0.30%)
Dec 12, 2017	41.43	41.54	41.31	41.31	708,855	-0.14(-0.34%)
Dec 11, 2017	41.34	41.51	41.28	41.45	757,135	-0.17(-0.40%)
Dec 08, 2017	41.40	41.61	41.32	41.61	636,268	-0.08(-0.18%)
Dec 07, 2017	41.42	41.70	41.28	41.69	755,756	+0.25(+0.61%)
Dec 06, 2017	41.75	41.79	41.38	41.44	911,162	-0.19(-0.45%)
Dec 05, 2017	41.82	41.87	41.56	41.63	832,330	-0.25(-0.60%)
Dec 04, 2017	42.19	42.19	41.84	41.88	917,619	-0.06(-0.15%)
Dec 01, 2017	42.01	42.21	41.89	41.94	1,027,450	-0.05(-0.12%)
Nov 30, 2017	42.25	42.40	41.90	41.99	1,160,408	+0.24(+0.57%)
Nov 29, 2017	41.59	41.85	41.54	41.75	1,137,312	+0.45(+1.08%)
Nov 28, 2017	41.45	41.47	41.18	41.31	924,668	+0.00(+0.00%)
Nov 27, 2017	41.47	41.50	41.27	41.31	1,174,167	+0.47(+1.16%)
Nov 24, 2017	40.99	41.07	40.81	40.83	424,960	-0.16(-0.39%)
Nov 22, 2017	41.01	41.19	40.84	40.99	922,999	+0.68(+1.69%)
Nov 21, 2017	40.50	40.52	40.30	40.31	877,017	-0.06(-0.15%)
Nov 20, 2017	40.55	40.60	40.36	40.37	714,011	-0.09(-0.22%)
Nov 17, 2017	40.56	40.65	40.41	40.46	648,778	-0.25(-0.61%)
Nov 16, 2017	40.66	40.87	40.62	40.71	586,963	-0.03(-0.08%)
Nov 15, 2017	40.80	41.07	40.68	40.74	546,614	+0.11(+0.27%)
Nov 14, 2017	40.50	40.64	40.36	40.63	942,879	-0.01(-0.02%)
Nov 13, 2017	40.95	40.98	40.58	40.64	1,570,515	-0.51(-1.25%)
Nov 10, 2017	41.39	41.39	41.07	41.15	601,022	-0.36(-0.88%)
Nov 09, 2017	41.07	41.59	40.94	41.52	907,483	-0.94(-2.22%)
Nov 08, 2017	42.11	42.54	42.05	42.46	453,410	+0.25(+0.59%)
Nov 07, 2017	42.11	42.26	41.96	42.21	400,313	+0.15(+0.36%)
Nov 06, 2017	41.92	42.19	41.86	42.06	627,708	+0.28(+0.67%)
Nov 03, 2017	41.80	41.93	41.68	41.78	568,344	+0.05(+0.13%)
Nov 02, 2017	41.96	41.98	41.52	41.72	596,519	+0.16(+0.38%)
Nov 01, 2017	41.76	41.91	41.51	41.57	610,230	-0.34(-0.82%)
Oct 31, 2017	41.96	42.01	41.76	41.91	562,098	+0.19(+0.46%)
Oct 30, 2017	41.85	41.89	41.60	41.72	587,232	-0.19(-0.44%)
Oct 27, 2017	41.71	41.99	41.68	41.90	578,536	+0.22(+0.53%)
Oct 26, 2017	41.93	41.98	41.58	41.68	588,319	-0.14(-0.33%)
Oct 25, 2017	42.17	42.20	41.53	41.82	680,725	-0.48(-1.14%)
Oct 24, 2017	42.51	42.54	42.17	42.30	541,122	-0.64(-1.49%)
Oct 23, 2017	42.97	43.07	42.81	42.94	450,323	+0.37(+0.87%)
Oct 20, 2017	42.76	42.82	42.40	42.57	395,216	-0.30(-0.70%)
Oct 19, 2017	42.82	43.08	42.78	42.87	383,087	-0.12(-0.29%)
Oct 18, 2017	42.77	43.01	42.58	42.99	415,076	+0.36(+0.85%)
Oct 17, 2017	42.56	42.67	42.42	42.63	755,360	+0.32(+0.75%)
Oct 16, 2017	42.45	42.49	42.13	42.31	745,550	-0.75(-1.74%)
Oct 13, 2017	43.43	43.46	43.05	43.06	388,831	-0.25(-0.57%)
Oct 12, 2017	43.01	43.40	42.96	43.31	448,509	-0.16(-0.36%)
Oct 11, 2017	43.27	43.49	43.23	43.47	384,035	+0.16(+0.38%)
Oct 10, 2017	43.11	43.39	43.09	43.30	264,132	+0.32(+0.73%)
Oct 09, 2017	42.92	43.08	42.84	42.99	300,264	+0.25(+0.58%)
Oct 06, 2017	42.46	42.75	42.41	42.74	573,794	-0.09(-0.21%)
Oct 05, 2017	42.82	42.88	42.74	42.83	445,240	-0.25(-0.57%)
Oct 04, 2017	42.99	43.11	42.93	43.08	342,065	+0.19(+0.45%)
Oct 03, 2017	42.87	42.99	42.81	42.88	604,706	-0.33(-0.76%)
Oct 02, 2017	43.01	43.34	42.91	43.21	536,256	+0.16(+0.38%)
Sep 29, 2017	43.05	43.12	42.92	43.05	388,741	-0.05(-0.13%)
Sep 28, 2017	42.78	43.16	42.76	43.10	773,897	+0.14(+0.32%)
Sep 27, 2017	43.27	43.43	42.87	42.97	964,551	-1.11(-2.52%)
Sep 26, 2017	44.34	44.37	43.88	44.08	674,379	-0.34(-0.76%)
Sep 25, 2017	44.42	44.48	44.29	44.41	1,235,606	+0.19(+0.43%)
Sep 22, 2017	44.57	44.57	44.14	44.22	553,392	-0.24(-0.54%)
Sep 21, 2017	44.40	44.68	44.40	44.46	434,603	+0.05(+0.12%)
Sep 20, 2017	44.67	44.92	44.28	44.41	581,719	-0.19(-0.43%)
Sep 19, 2017	44.61	44.70	44.46	44.60	523,608	+0.29(+0.65%)
Sep 18, 2017	44.70	44.76	44.11	44.31	627,421	-0.57(-1.27%)
Sep 15, 2017	44.83	44.97	44.80	44.88	1,047,165	+0.52(+1.18%)
Sep 14, 2017	44.27	44.47	44.25	44.36	451,534	+0.47(+1.06%)
Sep 13, 2017	44.14	44.16	43.88	43.89	297,036	-0.24(-0.54%)
Sep 12, 2017	44.54	44.54	44.03	44.13	375,133	-0.51(-1.15%)
Sep 11, 2017	44.67	44.76	44.48	44.65	449,284	-0.08(-0.17%)
Sep 08, 2017	44.61	44.82	44.51	44.72	471,549	+0.03(+0.08%)
Sep 07, 2017	44.58	44.76	44.43	44.69	585,363	+0.68(+1.54%)
Sep 06, 2017	44.28	44.30	43.95	44.01	485,413	+0.03(+0.06%)
Sep 05, 2017	43.83	44.06	43.80	43.98	470,955	+0.21(+0.47%)
Sep 01, 2017	43.97	44.00	43.69	43.78	514,300	-0.04(-0.09%)
Aug 31, 2017	43.56	43.88	43.50	43.82	539,179	+0.43(+0.98%)
Aug 30, 2017	43.34	43.55	43.25	43.39	559,033	-0.01(-0.02%)
Aug 29, 2017	43.45	43.55	43.32	43.40	535,457	-0.24(-0.55%)
Aug 28, 2017	43.73	43.80	43.57	43.64	441,728	+0.10(+0.24%)
Aug 25, 2017	43.45	43.69	43.34	43.54	550,838	+0.03(+0.08%)
Aug 24, 2017	43.50	43.67	43.38	43.50	945,023	+0.06(+0.14%)
Aug 23, 2017	43.24	43.45	43.19	43.44	389,915	-0.01(-0.02%)
Aug 22, 2017	43.49	43.52	43.39	43.45	317,415	+0.16(+0.38%)
Aug 21, 2017	43.16	43.31	43.06	43.28	428,581	+0.19(+0.43%)
Aug 18, 2017	43.10	43.23	42.95	43.10	355,179	-0.04(-0.10%)
Aug 17, 2017	43.40	43.44	43.13	43.14	496,551	-0.23(-0.54%)
Aug 16, 2017	43.16	43.41	43.12	43.37	1,140,449	-0.05(-0.11%)
Aug 15, 2017	43.30	43.47	43.17	43.42	418,803	-0.09(-0.21%)
Aug 14, 2017	43.39	43.63	43.32	43.51	445,822	+0.34(+0.80%)
Aug 11, 2017	43.32	43.32	43.09	43.16	846,393	-0.34(-0.77%)
Aug 10, 2017	43.38	43.56	43.26	43.50	416,251	+0.05(+0.11%)
Aug 09, 2017	43.35	43.60	43.27	43.45	396,712	+0.15(+0.35%)
Aug 08, 2017	43.38	43.43	43.18	43.30	375,419	-0.14(-0.32%)
Aug 07, 2017	43.13	43.45	43.12	43.44	451,719	+0.08(+0.17%)
Aug 04, 2017	43.49	43.54	43.22	43.36	457,712	-0.38(-0.86%)
Aug 03, 2017	43.55	43.78	43.42	43.74	635,886	+0.27(+0.62%)
Aug 02, 2017	43.38	43.54	43.32	43.47	598,528	+0.12(+0.28%)
Aug 01, 2017	43.49	43.52	43.28	43.35	773,518	+0.44(+1.02%)
Jul 31, 2017	43.00	43.01	42.81	42.91	478,783	+0.21(+0.48%)
Jul 28, 2017	42.59	42.79	42.49	42.70	637,002	-0.29(-0.67%)
Jul 27, 2017	43.17	43.30	42.87	42.99	485,726	-0.05(-0.13%)
Jul 26, 2017	42.89	43.09	42.76	43.05	552,734	+0.62(+1.47%)
Jul 25, 2017	42.77	42.78	42.35	42.42	545,654	-0.01(-0.03%)
Jul 24, 2017	42.55	42.59	42.36	42.44	767,614	-0.76(-1.75%)
Jul 21, 2017	43.07	43.19	42.90	43.19	446,903	+0.09(+0.21%)
Jul 20, 2017	42.92	43.14	42.92	43.10	559,618	+0.34(+0.79%)
Jul 19, 2017	42.92	42.92	42.77	42.77	390,833	+0.07(+0.16%)
Jul 18, 2017	42.61	42.74	42.55	42.70	578,528	+0.34(+0.79%)
Jul 17, 2017	42.34	42.42	42.29	42.36	547,484	+0.03(+0.08%)
Jul 14, 2017	42.51	42.63	42.22	42.33	701,864	+0.24(+0.57%)
Jul 13, 2017	42.19	42.22	41.98	42.09	836,368	+0.23(+0.54%)
Jul 12, 2017	41.75	41.96	41.67	41.86	589,160	+0.39(+0.94%)
Jul 11, 2017	41.54	41.55	41.24	41.47	608,214	-0.25(-0.59%)
Jul 10, 2017	41.88	41.94	41.71	41.72	722,015	-0.27(-0.65%)
Jul 07, 2017	42.09	42.15	41.92	41.99	628,889	-0.18(-0.42%)
Jul 06, 2017	42.18	42.27	42.02	42.17	958,886	-0.34(-0.79%)
Jul 05, 2017	42.14	42.53	42.08	42.51	1,113,250	-0.33(-0.77%)
Jul 03, 2017	43.06	43.12	42.84	42.84	453,292	-0.29(-0.67%)
Jun 30, 2017	43.29	43.33	42.97	43.12	494,458	-0.08(-0.18%)
Jun 29, 2017	43.32	43.44	42.99	43.20	558,204	-0.45(-1.04%)
Jun 28, 2017	43.90	44.01	43.64	43.65	516,209	-0.15(-0.34%)
Jun 27, 2017	43.98	44.04	43.71	43.80	913,466	-0.64(-1.44%)
Jun 26, 2017	44.35	44.66	44.31	44.44	1,350,347	+0.36(+0.83%)
Jun 23, 2017	44.26	44.35	44.05	44.08	499,479	+0.11(+0.25%)
Jun 22, 2017	44.17	44.24	43.93	43.97	803,879	-0.30(-0.67%)
Jun 21, 2017	44.39	44.44	44.19	44.26	571,670	-0.42(-0.94%)
Jun 20, 2017	45.15	45.18	44.62	44.68	724,207	-0.41(-0.91%)
Jun 19, 2017	45.22	45.29	45.02	45.09	506,140	-0.19(-0.42%)
Jun 16, 2017	45.02	45.32	44.96	45.29	787,058	+0.41(+0.92%)
Jun 15, 2017	44.48	44.93	44.45	44.87	714,833	-0.16(-0.37%)
Jun 14, 2017	45.18	45.27	44.92	45.04	855,884	+0.05(+0.11%)
Jun 13, 2017	44.78	45.07	44.68	44.99	689,752	+0.56(+1.27%)
Jun 12, 2017	44.57	44.66	44.22	44.43	1,070,824	-0.32(-0.71%)
Jun 09, 2017	44.93	45.11	44.62	44.74	1,207,275	-1.15(-2.51%)
Jun 08, 2017	45.64	45.93	45.23	45.90	1,208,544	+0.00(+0.00%)
Jun 07, 2017	45.88	45.99	45.73	45.90	833,483	+0.08(+0.18%)
Jun 06, 2017	45.92	46.03	45.79	45.81	1,538,016	-0.53(-1.14%)
Jun 05, 2017	46.34	46.46	46.23	46.34	1,552,754	-0.06(-0.13%)
Jun 02, 2017	46.37	46.44	46.08	46.40	2,074,390	-0.49(-1.05%)
Jun 01, 2017	46.73	46.92	46.62	46.90	933,651	-0.12(-0.26%)
May 31, 2017	46.96	47.21	46.94	47.02	797,413	+0.06(+0.12%)
May 30, 2017	47.02	47.04	46.77	46.97	831,404	+0.21(+0.46%)
May 26, 2017	46.77	46.83	46.56	46.75	1,033,605	-0.46(-0.98%)
May 25, 2017	47.18	47.27	47.03	47.21	632,317	+0.13(+0.28%)
May 24, 2017	46.76	47.09	46.75	47.08	728,765	+0.19(+0.41%)
May 23, 2017	46.63	46.98	46.59	46.89	828,186	+0.54(+1.17%)

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.