Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.21	18.60	17.51	17.96	109,215	-0.25(-1.35%)
Oct 30, 2017	19.62	19.69	17.96	18.21	161,726	-1.41(-7.17%)
Oct 27, 2017	19.26	19.69	19.23	19.62	130,447	+0.14(+0.72%)
Oct 26, 2017	19.12	19.65	19.12	19.48	102,916	+0.32(+1.65%)
Oct 25, 2017	19.33	19.40	19.09	19.16	147,187	-0.21(-1.09%)
Oct 24, 2017	19.65	19.69	18.68	19.37	171,741	-0.11(-0.54%)
Oct 23, 2017	17.89	19.79	17.82	19.48	509,811	+1.44(+7.99%)
Oct 20, 2017	17.47	18.07	17.26	18.03	207,480	+0.77(+4.48%)
Oct 19, 2017	17.23	17.30	16.88	17.26	104,138	+0.11(+0.61%)
Oct 18, 2017	16.84	17.26	16.66	17.15	163,224	+0.21(+1.24%)
Oct 17, 2017	17.23	17.75	16.84	16.94	220,215	-0.28(-1.63%)
Oct 16, 2017	18.28	18.28	16.70	17.23	674,591	-0.74(-4.11%)
Oct 13, 2017	17.58	18.10	16.98	17.96	747,004	+0.88(+5.14%)
Oct 12, 2017	18.03	18.56	16.94	17.08	2,954,159	-17.82(-51.06%)
Oct 11, 2017	35.79	36.21	34.49	34.91	113,964	-0.77(-2.17%)
Oct 10, 2017	35.82	36.21	35.54	35.68	35,753	+0.21(+0.59%)
Oct 09, 2017	37.65	37.65	35.43	35.47	47,762	-1.86(-4.99%)
Oct 06, 2017	37.37	37.51	37.02	37.33	25,128	+0.14(+0.38%)
Oct 05, 2017	37.09	37.41	36.56	37.19	34,308	+0.21(+0.57%)
Oct 04, 2017	37.19	37.35	36.67	36.98	55,974	+0.11(+0.29%)
Oct 03, 2017	38.28	38.28	36.84	36.88	47,541	-1.16(-3.05%)
Oct 02, 2017	38.53	38.53	37.53	38.04	42,753	-0.25(-0.64%)
Sep 29, 2017	39.06	39.07	38.14	38.28	39,954	-0.77(-1.98%)
Sep 28, 2017	38.81	39.16	37.75	39.06	41,679	+0.21(+0.54%)
Sep 27, 2017	37.83	39.34	37.44	38.84	81,379	+1.30(+3.46%)
Sep 26, 2017	37.93	37.93	37.09	37.54	46,385	-0.04(-0.09%)
Sep 25, 2017	37.26	38.39	36.59	37.58	80,669	+0.46(+1.23%)
Sep 22, 2017	36.77	37.26	36.56	37.12	40,923	+0.35(+0.96%)
Sep 21, 2017	36.88	37.05	36.59	36.77	44,350	-0.07(-0.19%)
Sep 20, 2017	37.19	37.30	36.42	36.84	55,870	-0.28(-0.76%)
Sep 19, 2017	37.37	37.40	36.77	37.12	52,845	-0.11(-0.28%)
Sep 18, 2017	38.07	38.21	36.84	37.23	84,949	-0.84(-2.22%)
Sep 15, 2017	36.59	38.07	36.42	38.07	206,164	+1.37(+3.74%)
Sep 14, 2017	36.21	36.88	35.93	36.70	236,738	+0.42(+1.16%)
Sep 13, 2017	34.84	36.52	34.84	36.28	143,781	+1.65(+4.77%)
Sep 12, 2017	34.59	35.19	34.45	34.63	65,523	+0.25(+0.72%)
Sep 11, 2017	35.12	35.36	34.38	34.38	62,290	-0.39(-1.11%)
Sep 08, 2017	34.91	35.33	34.38	34.77	68,382	-0.21(-0.60%)
Sep 07, 2017	36.00	36.24	34.80	34.98	83,518	-0.91(-2.55%)
Sep 06, 2017	35.51	36.03	34.98	35.89	98,812	+0.46(+1.29%)
Sep 05, 2017	36.70	36.98	34.59	35.43	229,587	-0.46(-1.27%)
Sep 01, 2017	34.45	36.00	34.17	35.89	117,803	+1.76(+5.15%)
Aug 31, 2017	35.72	35.86	33.96	34.13	214,238	-1.41(-3.96%)
Aug 30, 2017	34.98	36.91	34.28	35.54	297,822	+0.81(+2.33%)
Aug 29, 2017	36.03	37.09	33.57	34.73	1,064,022	-6.50(-15.77%)
Aug 28, 2017	40.57	42.92	40.12	41.24	353,775	+1.30(+3.26%)
Aug 25, 2017	38.35	40.43	38.07	39.93	94,990	+1.62(+4.22%)
Aug 24, 2017	38.39	39.20	37.83	38.32	79,800	+0.46(+1.21%)
Aug 23, 2017	37.23	38.88	37.02	37.86	67,123	+0.25(+0.65%)
Aug 22, 2017	36.74	38.21	36.74	37.61	133,532	+1.23(+3.38%)
Aug 21, 2017	36.38	36.49	34.77	36.38	215,844	+0.18(+0.49%)
Aug 18, 2017	36.95	37.33	36.00	36.21	78,554	-0.39(-1.06%)
Aug 17, 2017	37.68	38.00	36.28	36.59	52,954	-1.12(-2.98%)
Aug 16, 2017	37.86	38.67	37.44	37.72	52,136	+0.07(+0.19%)
Aug 15, 2017	39.27	39.27	37.61	37.65	56,075	-1.69(-4.29%)
Aug 14, 2017	39.65	40.18	39.02	39.34	30,411	-0.32(-0.80%)
Aug 11, 2017	39.16	40.22	37.90	39.65	81,129	+0.21(+0.53%)
Aug 10, 2017	39.79	40.22	39.09	39.44	54,640	-0.60(-1.49%)
Aug 09, 2017	40.67	40.74	39.67	40.04	37,100	-0.46(-1.13%)
Aug 08, 2017	40.36	41.55	40.36	40.50	48,249	+0.32(+0.79%)
Aug 07, 2017	40.95	41.09	39.30	40.18	64,329	-0.53(-1.30%)
Aug 04, 2017	41.45	42.04	40.39	40.71	103,483	-0.67(-1.61%)
Aug 03, 2017	41.31	42.50	41.31	41.38	44,206	-0.14(-0.34%)
Aug 02, 2017	43.13	43.13	41.27	41.52	66,689	-1.51(-3.51%)
Aug 01, 2017	43.03	43.70	42.15	43.03	50,346	+0.00(+0.00%)
Jul 31, 2017	43.13	43.20	42.54	43.03	46,240	-0.14(-0.33%)
Jul 28, 2017	43.63	43.77	42.78	43.17	28,705	-0.77(-1.76%)
Jul 27, 2017	43.59	44.05	42.78	43.94	36,033	+0.35(+0.81%)
Jul 26, 2017	44.12	44.36	43.03	43.59	66,355	-0.39(-0.88%)
Jul 25, 2017	43.56	44.86	43.13	43.98	33,968	+0.56(+1.30%)
Jul 24, 2017	43.70	43.77	42.89	43.41	50,414	-0.60(-1.36%)
Jul 21, 2017	43.98	44.50	43.41	44.01	51,822	+0.21(+0.48%)
Jul 20, 2017	43.94	44.65	43.41	43.80	71,125	+0.04(+0.08%)
Jul 19, 2017	43.06	44.05	43.06	43.77	54,074	+0.63(+1.47%)
Jul 18, 2017	42.54	43.41	41.83	43.13	126,553	+0.60(+1.40%)
Jul 17, 2017	42.89	43.48	42.08	42.54	99,548	-0.39(-0.90%)
Jul 14, 2017	42.78	43.73	42.55	42.92	49,468	+0.39(+0.91%)
Jul 13, 2017	42.68	43.94	42.29	42.54	67,206	-0.28(-0.66%)
Jul 12, 2017	42.85	43.80	42.25	42.82	66,787	+0.18(+0.41%)
Jul 11, 2017	43.45	44.43	42.29	42.64	132,914	-0.74(-1.70%)
Jul 10, 2017	43.73	44.08	42.40	43.38	100,190	-0.56(-1.28%)
Jul 07, 2017	42.85	43.98	42.78	43.94	38,183	+0.95(+2.21%)
Jul 06, 2017	44.29	44.46	42.78	42.99	94,211	-1.62(-3.62%)
Jul 05, 2017	43.38	44.89	42.78	44.61	92,396	+1.16(+2.67%)
Jul 03, 2017	43.20	44.05	43.05	43.45	51,267	+0.25(+0.57%)
Jun 30, 2017	43.94	44.64	43.13	43.20	76,259	-0.84(-1.92%)
Jun 29, 2017	42.89	44.12	42.89	44.05	70,554	+0.81(+1.87%)
Jun 28, 2017	42.08	43.41	42.08	43.24	75,140	+1.16(+2.76%)
Jun 27, 2017	43.06	43.52	41.76	42.08	126,614	-0.98(-2.29%)
Jun 26, 2017	42.08	44.61	42.08	43.06	148,571	+0.98(+2.34%)
Jun 23, 2017	41.59	42.57	41.09	42.08	501,038	+0.46(+1.10%)
Jun 22, 2017	43.06	43.34	41.43	41.62	133,111	-1.48(-3.43%)
Jun 21, 2017	45.17	45.42	42.92	43.10	142,262	-2.07(-4.59%)
Jun 20, 2017	44.61	45.88	44.61	45.17	88,659	+0.56(+1.26%)
Jun 19, 2017	45.49	45.49	44.01	44.61	89,063	-0.88(-1.93%)
Jun 16, 2017	46.30	46.58	45.10	45.49	237,361	-0.81(-1.75%)
Jun 15, 2017	45.63	47.42	45.63	46.30	82,338	+0.11(+0.23%)
Jun 14, 2017	47.56	47.77	45.07	46.19	83,027	-1.30(-2.74%)
Jun 13, 2017	47.07	48.20	46.86	47.49	76,982	+0.21(+0.45%)
Jun 12, 2017	47.46	48.13	47.07	47.28	75,594	-0.07(-0.15%)
Jun 09, 2017	46.37	47.46	45.95	47.35	99,311	+0.95(+2.05%)
Jun 08, 2017	45.21	46.97	45.15	46.40	137,173	+0.91(+2.01%)
Jun 07, 2017	45.31	46.02	45.00	45.49	44,630	-0.11(-0.23%)
Jun 06, 2017	46.23	46.61	44.89	45.59	89,702	-0.77(-1.67%)
Jun 05, 2017	46.26	47.11	45.84	46.37	63,447	+0.25(+0.53%)
Jun 02, 2017	46.89	47.11	45.64	46.12	75,252	-0.39(-0.83%)
Jun 01, 2017	44.54	46.93	44.54	46.51	189,456	+1.69(+3.76%)
May 31, 2017	45.70	45.70	43.52	44.82	664,483	+5.20(+13.13%)
May 30, 2017	40.43	40.78	38.85	39.62	119,612	-0.11(-0.27%)
May 26, 2017	39.27	40.66	38.70	39.72	49,216	+0.25(+0.62%)
May 25, 2017	40.11	40.95	38.91	39.48	72,043	-0.74(-1.84%)
May 24, 2017	40.92	41.69	40.11	40.22	44,768	-0.70(-1.72%)
May 23, 2017	39.62	41.27	39.62	40.92	35,204	+1.27(+3.19%)
May 22, 2017	39.06	40.78	39.06	39.65	87,646	+0.25(+0.62%)
May 19, 2017	39.09	39.86	38.77	39.41	101,734	+0.67(+1.72%)
May 18, 2017	40.88	40.90	38.46	38.74	110,151	-2.18(-5.33%)
May 17, 2017	42.04	43.03	40.88	40.92	35,103	-1.58(-3.72%)
May 16, 2017	42.68	43.47	39.02	42.50	61,023	-0.32(-0.74%)
May 15, 2017	44.82	45.52	42.68	42.82	64,458	-1.48(-3.33%)
May 12, 2017	46.12	46.12	43.77	44.29	54,704	-1.44(-3.15%)
May 11, 2017	46.47	46.47	43.95	45.73	51,585	-1.02(-2.18%)
May 10, 2017	46.47	47.25	45.88	46.75	38,339	+0.39(+0.83%)
May 09, 2017	46.58	47.07	45.24	46.37	53,971	-0.21(-0.45%)
May 08, 2017	46.65	47.39	45.88	46.58	52,983	-0.28(-0.60%)
May 05, 2017	46.47	47.63	45.88	46.86	36,987	+0.95(+2.07%)
May 04, 2017	46.97	46.97	45.49	45.91	33,774	-1.12(-2.39%)
May 03, 2017	47.28	47.39	46.68	47.04	35,080	-0.11(-0.22%)
May 02, 2017	46.33	47.35	46.02	47.14	28,701	+0.95(+2.05%)
May 01, 2017	46.26	46.86	45.72	46.19	25,720	-0.21(-0.45%)
Apr 28, 2017	47.11	47.11	46.09	46.40	19,865	-0.53(-1.12%)
Apr 27, 2017	47.28	47.88	46.65	46.93	23,057	-0.70(-1.48%)
Apr 26, 2017	46.51	48.05	46.40	47.63	45,562	+1.30(+2.81%)
Apr 25, 2017	46.68	47.98	45.56	46.33	78,135	-0.42(-0.90%)
Apr 24, 2017	48.34	49.07	46.19	46.75	32,022	-1.41(-2.92%)
Apr 21, 2017	48.41	49.53	46.89	48.16	82,339	-0.14(-0.29%)
Apr 20, 2017	46.86	48.83	46.86	48.30	64,681	+1.20(+2.54%)
Apr 19, 2017	46.40	48.34	46.23	47.11	87,998	+0.81(+1.75%)
Apr 18, 2017	46.26	46.81	45.17	46.30	65,866	-0.14(-0.30%)
Apr 17, 2017	45.28	46.70	45.03	46.44	55,041	+1.02(+2.24%)
Apr 13, 2017	46.09	47.35	45.21	45.42	42,524	-0.84(-1.82%)
Apr 12, 2017	46.86	47.35	45.00	46.26	63,698	-0.84(-1.79%)
Apr 11, 2017	46.79	48.34	46.61	47.11	32,831	+0.53(+1.13%)
Apr 10, 2017	46.93	48.49	46.51	46.58	73,061	-0.42(-0.90%)
Apr 07, 2017	49.92	50.09	47.00	47.00	106,580	-2.92(-5.85%)
Apr 06, 2017	49.00	50.09	48.72	49.92	173,036	+0.53(+1.07%)
Apr 05, 2017	49.57	49.57	48.02	49.39	72,682	-0.25(-0.50%)
Apr 04, 2017	49.81	49.81	48.30	49.64	58,848	+0.04(+0.07%)
Apr 03, 2017	50.45	50.62	49.11	49.60	135,075	+0.04(+0.07%)
Mar 31, 2017	48.86	49.92	48.86	49.57	85,505	+0.88(+1.81%)
Mar 30, 2017	47.39	48.90	46.75	48.69	178,004	+2.60(+5.64%)
Mar 29, 2017	46.16	46.68	45.76	46.09	58,355	-0.39(-0.83%)
Mar 28, 2017	45.73	46.93	45.70	46.47	60,204	+0.42(+0.92%)
Mar 27, 2017	45.45	46.30	44.68	46.05	28,283	+0.49(+1.08%)
Mar 24, 2017	45.38	46.30	44.96	45.56	57,555	-0.14(-0.31%)
Mar 23, 2017	43.06	46.40	42.85	45.70	89,220	+2.57(+5.95%)
Mar 22, 2017	42.92	44.61	42.18	43.13	116,208	-0.25(-0.57%)
Mar 21, 2017	43.98	44.47	43.06	43.38	137,304	-0.81(-1.83%)
Mar 20, 2017	44.61	45.00	43.94	44.19	41,724	-0.63(-1.41%)
Mar 17, 2017	45.21	45.30	43.94	44.82	87,159	+0.14(+0.31%)
Mar 16, 2017	44.79	44.82	44.15	44.68	72,795	+0.60(+1.36%)
Mar 15, 2017	45.17	45.52	44.08	44.08	99,012	-1.27(-2.79%)
Mar 14, 2017	46.58	46.58	44.79	45.35	125,790	-0.70(-1.53%)
Mar 13, 2017	45.56	47.25	45.49	46.05	161,520	+0.53(+1.16%)
Mar 10, 2017	44.65	46.47	44.12	45.52	379,609	+1.05(+2.37%)

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.