Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.57	40.71	39.78	39.78	3,671	-0.63(-1.57%)
Apr 27, 2018	40.36	40.46	40.33	40.41	8,158	+0.07(+0.16%)
Apr 26, 2018	39.81	40.45	39.76	40.35	13,789	+0.87(+2.21%)
Apr 25, 2018	39.20	39.56	38.83	39.48	5,078	+0.26(+0.67%)
Apr 24, 2018	40.64	40.64	38.96	39.21	10,951	-0.97(-2.41%)
Apr 23, 2018	40.36	40.44	40.18	40.18	70,422	-0.21(-0.51%)
Apr 20, 2018	40.39	40.39	40.39	40.39	1,784	-0.43(-1.06%)
Apr 19, 2018	41.24	41.29	40.82	40.82	5,858	-0.83(-2.00%)
Apr 18, 2018	41.59	41.73	41.42	41.65	7,128	+0.13(+0.32%)
Apr 17, 2018	41.16	41.52	41.08	41.52	8,469	+0.95(+2.35%)
Apr 16, 2018	40.45	40.74	40.29	40.57	11,297	+0.50(+1.25%)
Apr 13, 2018	40.57	40.57	39.96	40.07	5,112	-0.26(-0.65%)
Apr 12, 2018	39.92	40.35	39.92	40.33	11,894	+0.79(+2.00%)
Apr 11, 2018	39.52	39.94	39.37	39.54	15,489	-0.35(-0.87%)
Apr 10, 2018	39.63	39.94	39.43	39.89	26,089	+0.20(+0.50%)
Apr 09, 2018	38.80	39.71	38.73	39.69	9,509	+1.37(+3.56%)
Apr 06, 2018	39.35	40.35	37.81	38.32	23,043	-1.69(-4.22%)
Apr 05, 2018	40.05	40.32	39.81	40.01	30,622	+0.46(+1.15%)
Apr 04, 2018	37.55	39.62	37.51	39.56	29,381	+1.04(+2.69%)
Apr 03, 2018	37.86	38.52	37.68	38.52	8,588	+1.26(+3.38%)
Apr 02, 2018	39.20	39.20	36.92	37.26	11,297	-2.48(-6.25%)
Mar 29, 2018		39.75	39.75	39.75	0	+1.17(+3.03%)
Mar 28, 2018	38.66	39.14	38.29	38.58	7,496	+0.20(+0.51%)
Mar 27, 2018	40.39	40.39	38.18	38.38	11,201	-1.70(-4.25%)
Mar 26, 2018	39.18	40.08	38.65	40.08	21,609	+2.16(+5.70%)
Mar 23, 2018	39.79	39.82	37.92	37.92	8,861	-1.73(-4.38%)
Mar 22, 2018	40.96	40.99	39.66	39.66	9,533	-2.20(-5.26%)
Mar 21, 2018	41.80	42.33	41.80	41.86	2,426	+0.06(+0.14%)
Mar 20, 2018	41.86	41.88	41.79	41.80	4,828	+0.32(+0.77%)
Mar 19, 2018	42.64	42.64	41.26	41.49	26,820	-1.49(-3.48%)
Mar 16, 2018	43.09	43.09	42.98	42.98	1,304	+0.01(+0.02%)
Mar 15, 2018	43.13	43.19	42.93	42.97	21,683	-0.10(-0.23%)
Mar 14, 2018	41.55	43.53	41.55	43.07	2,935	-0.22(-0.51%)
Mar 13, 2018	44.46	44.46	43.29	43.29	9,830	-0.80(-1.81%)
Mar 12, 2018	44.26	44.38	43.98	44.09	5,641	+0.12(+0.28%)
Mar 09, 2018	43.15	43.97	43.09	43.97	6,302	+1.71(+4.05%)
Mar 08, 2018	42.50	42.50	42.25	42.25	783	-0.03(-0.06%)
Mar 07, 2018		42.28		42.28	3,674	+0.03(+0.06%)
Mar 06, 2018	42.35	42.39	41.84	42.25	12,626	+0.19(+0.45%)
Mar 05, 2018	40.91	42.12	40.86	42.07	18,833	+1.05(+2.56%)
Mar 02, 2018	40.14	41.02	39.88	41.02	12,086	+0.46(+1.15%)
Mar 01, 2018	41.88	42.06	40.26	40.55	24,736	-1.33(-3.18%)
Feb 28, 2018	43.23	43.35	41.79	41.88	8,693	-1.26(-2.92%)
Feb 27, 2018	44.02	44.18	43.12	43.14	8,724	-0.73(-1.67%)
Feb 26, 2018	43.26	43.88	43.26	43.88	16,464	+1.02(+2.39%)
Feb 23, 2018	42.02	42.86	42.00	42.86	6,524	+1.25(+3.00%)
Feb 22, 2018			41.56	41.61	5,848	+0.20(+0.48%)
Feb 21, 2018	42.04	42.50	41.41	41.41	9,334	-0.31(-0.75%)
Feb 20, 2018	42.12	42.19	41.72	41.72	9,226	-0.80(-1.88%)
Feb 16, 2018		42.52	42.52	42.52	0	+0.31(+0.74%)
Feb 15, 2018	41.98	42.42	41.51	42.21	20,192	+0.91(+2.21%)
Feb 14, 2018	39.81	41.34	39.81	41.29	13,717	+0.93(+2.30%)
Feb 13, 2018		40.47		40.36	9,403	+0.25(+0.61%)
Feb 12, 2018	39.69	40.49	39.50	40.12	20,917	+0.65(+1.65%)
Feb 09, 2018	38.74	39.47	36.75	39.47	32,734	+1.64(+4.32%)
Feb 08, 2018	41.04	41.04	37.78	37.83	26,193	-3.12(-7.63%)
Feb 07, 2018	41.16	42.17	40.96	40.96	17,020	-0.35(-0.86%)
Feb 06, 2018	38.51	41.48	38.51	41.31	50,937	+0.37(+0.90%)
Feb 05, 2018	42.67	43.46	39.44	40.94	18,735	-2.48(-5.72%)
Feb 02, 2018	44.89	44.89	43.42	43.42	11,770	-2.00(-4.40%)
Feb 01, 2018	45.22	45.73	45.22	45.42	3,901	-0.10(-0.22%)
Jan 31, 2018	45.80	45.93	43.94	45.52	14,276	-0.02(-0.04%)
Jan 30, 2018	45.78	45.78	45.49	45.54	14,669	-0.96(-2.06%)
Jan 29, 2018	46.78	46.99	46.48	46.49	26,497	-0.55(-1.16%)
Jan 26, 2018	46.34	47.04	46.34	47.04	6,175	+1.11(+2.42%)
Jan 25, 2018	46.27	46.27	45.79	45.93	3,637	-0.00(-0.01%)
Jan 24, 2018	46.40	46.40	45.58	45.93	5,739	-0.07(-0.16%)
Jan 23, 2018	45.87	46.03	45.79	46.00	31,090	+0.35(+0.76%)
Jan 22, 2018	44.94	45.66	44.94	45.66	5,942	+0.75(+1.67%)
Jan 19, 2018	44.73	44.91	44.71	44.91	3,436	+0.23(+0.52%)
Jan 18, 2018	44.75	44.77	44.60	44.68	4,035	-0.12(-0.28%)
Jan 17, 2018	44.26	44.90	44.01	44.80	6,861	+0.90(+2.04%)
Jan 16, 2018	44.70	44.75	43.80	43.91	9,907	-0.36(-0.82%)
Jan 12, 2018		44.27	44.27	44.27	0	+0.71(+1.62%)
Jan 11, 2018	43.23	43.56	43.23	43.56	9,874	+0.49(+1.13%)
Jan 10, 2018		43.08		43.08	6,538	-0.22(-0.51%)
Jan 09, 2018	43.11	43.31	43.06	43.30	12,850	+0.35(+0.80%)
Jan 08, 2018	42.76	42.97	42.73	42.95	10,950	+0.28(+0.65%)
Jan 05, 2018	42.53	42.67	42.53	42.67	5,599	+0.37(+0.88%)
Jan 04, 2018	42.17	42.35	42.17	42.30	18,749	+0.41(+0.97%)
Jan 03, 2018	41.42	41.89	41.42	41.89	11,561	+0.55(+1.33%)
Jan 02, 2018	41.10	41.34	41.01	41.34	1,256	+0.58(+1.43%)
Dec 29, 2017		40.76	40.76	40.76	0	-0.30(-0.74%)
Dec 28, 2017	41.08	41.08	41.06	41.06	2,366	+0.08(+0.20%)
Dec 27, 2017	41.01	41.02	41.01	40.98	9,621	+0.07(+0.16%)
Dec 26, 2017	40.91	40.91	40.91	40.91	242	-0.05(-0.11%)
Dec 22, 2017	40.97	40.97	40.96	40.96	754	-0.16(-0.39%)
Dec 21, 2017	41.10	41.28	41.10	41.12	7,758	+0.21(+0.50%)
Dec 20, 2017	41.25	41.25	40.91	40.91	4,135	-0.13(-0.32%)
Dec 19, 2017	41.38	41.38	41.05	41.05	2,342	-0.26(-0.62%)
Dec 18, 2017	41.35	41.38	41.29	41.30	1,999	+0.42(+1.04%)
Dec 15, 2017	40.47	40.88	40.47	40.88	3,507	+0.31(+0.77%)
Dec 14, 2017	40.56	40.56	40.56	40.56	793	-0.05(-0.13%)
Dec 13, 2017	40.62	40.62	40.62	40.62	2,061	+0.21(+0.52%)
Dec 12, 2017	40.42	40.42	40.39	40.41	6,882	+0.14(+0.34%)
Dec 11, 2017	40.12	40.29	40.12	40.27	6,619	+0.30(+0.76%)
Dec 08, 2017	39.97	39.97	39.97	39.97	824	+0.49(+1.24%)
Dec 07, 2017	39.48	39.48	39.48	39.48	764	-0.36(-0.90%)
Dec 05, 2017		39.83	39.83	39.83	0	+0.10(+0.25%)
Dec 04, 2017	40.35	40.35	39.75	39.74	5,526	+0.01(+0.02%)
Dec 01, 2017	39.89	40.04	39.50	39.73	17,609	-0.20(-0.51%)
Nov 30, 2017	39.58	40.15	39.58	39.93	4,488	+0.63(+1.60%)
Nov 29, 2017	39.36	39.42	39.30	39.30	2,066	+0.04(+0.10%)
Nov 28, 2017	38.70	39.26	38.70	39.26	3,534	+0.68(+1.78%)
Nov 27, 2017	38.59	38.59	38.58	38.58	913	+0.02(+0.04%)
Nov 24, 2017	38.56	38.56	38.56	38.56	594	+0.11(+0.30%)
Nov 22, 2017	38.50	38.50	38.45	38.45	6,261	-0.03(-0.08%)
Nov 21, 2017	38.47	38.48	38.47	38.48	1,958	+0.49(+1.29%)
Nov 20, 2017	37.92	38.03	37.92	37.99	16,206	+0.09(+0.23%)
Nov 17, 2017	37.98	37.98	37.87	37.91	8,191	-0.20(-0.52%)
Nov 16, 2017	37.87	38.11	37.85	38.11	1,974	+0.49(+1.30%)
Nov 15, 2017	37.49	37.62	37.29	37.62	2,009	-0.23(-0.61%)
Nov 14, 2017	37.79	37.85	37.60	37.85	2,823	-0.19(-0.49%)
Nov 13, 2017	37.72	38.04	37.72	38.03	1,393	+0.05(+0.14%)
Nov 10, 2017	37.86	37.98	37.81	37.98	10,907	-0.04(-0.10%)
Nov 09, 2017	37.88	38.02	37.62	38.02	3,487	-0.06(-0.15%)
Nov 08, 2017	38.07	38.07	38.07	38.07	883	-0.13(-0.35%)
Nov 07, 2017	38.19	38.21	38.18	38.21	5,643	-0.02(-0.06%)
Nov 06, 2017	38.01	38.23	38.01	38.23	7,524	+0.36(+0.94%)
Nov 03, 2017	37.87	37.87	37.81	37.87	953	+0.02(+0.06%)
Nov 02, 2017	37.68	37.85	37.68	37.85	1,125	-0.04(-0.12%)
Nov 01, 2017	37.95	37.95	37.89	37.89	1,644	+0.19(+0.50%)
Oct 31, 2017	37.70	37.71	37.70	37.71	567	+0.15(+0.41%)
Oct 30, 2017	37.76	37.81	37.55	37.55	4,248	-0.14(-0.37%)
Oct 27, 2017	37.49	37.76	37.49	37.69	3,232	+0.44(+1.18%)
Oct 26, 2017	37.36	37.36	37.25	37.25	1,837	+0.09(+0.24%)
Oct 25, 2017	36.88	37.16	36.88	37.16	1,702	-0.38(-1.00%)
Oct 24, 2017	37.55	37.55	37.45	37.54	1,244	+0.15(+0.41%)
Oct 23, 2017	37.76	37.76	37.38	37.38	3,585	-0.22(-0.59%)
Oct 20, 2017	37.57	37.68	37.49	37.60	7,241	+0.37(+1.00%)
Oct 19, 2017	37.00	37.25	36.88	37.23	6,264	+0.00(+0.01%)
Oct 18, 2017	37.32	37.32	37.21	37.23	2,292	+0.07(+0.20%)
Oct 17, 2017	37.15	37.15	37.15	37.15	1,002	+0.05(+0.13%)
Oct 16, 2017	37.16	37.16	37.10	37.10	1,067	+0.02(+0.07%)
Oct 13, 2017	37.05	37.11	37.05	37.08	4,740	+0.04(+0.11%)
Oct 12, 2017	36.95	37.04	36.95	37.04	4,706	-0.03(-0.09%)
Oct 11, 2017	36.91	37.07	36.88	37.07	12,114	+0.20(+0.53%)
Oct 10, 2017	36.98	36.98	36.87	36.87	3,406	-0.11(-0.31%)
Oct 09, 2017	36.99	36.99	36.99	36.99	1,592	+0.16(+0.42%)
Oct 06, 2017	36.88	36.88	36.83	36.83	523	-0.08(-0.21%)
Oct 05, 2017	36.66	36.93	36.66	36.91	3,694	+0.37(+1.02%)
Oct 04, 2017	36.42	36.54	36.42	36.54	1,462	+0.15(+0.41%)
Oct 03, 2017	36.35	36.39	36.35	36.39	2,399	+0.33(+0.92%)
Oct 02, 2017	36.06	36.06	36.06	36.06	571	+0.07(+0.18%)
Sep 29, 2017	35.73	35.99	35.73	35.99	1,002	+0.45(+1.26%)
Sep 28, 2017	35.57	35.57	35.55	35.55	374	-0.16(-0.45%)
Sep 27, 2017	35.61	35.71	35.47	35.71	1,574	+0.22(+0.63%)
Sep 26, 2017	35.48	35.48	35.48	35.48	272	+0.15(+0.43%)
Sep 25, 2017	35.40	35.40	35.33	35.33	746	-0.13(-0.36%)
Sep 22, 2017	35.42	35.46	35.42	35.46	2,524	-0.08(-0.23%)
Sep 21, 2017	35.47	35.54	35.46	35.54	4,176	+0.09(+0.26%)
Sep 20, 2017	35.68	35.68	35.42	35.45	1,707	-0.18(-0.50%)
Sep 19, 2017	35.66	35.66	35.59	35.63	1,186	+0.06(+0.16%)
Sep 18, 2017	35.54	35.64	35.54	35.57	1,722	+0.29(+0.83%)
Sep 15, 2017	35.29	35.29	35.28	35.28	251	+0.02(+0.05%)
Sep 14, 2017	35.26	35.27	35.26	35.26	528	-0.10(-0.28%)
Sep 13, 2017	35.26	35.36	35.26	35.36	861	+0.20(+0.58%)
Sep 12, 2017	35.16	35.16	35.16	35.16	245	+0.09(+0.26%)
Sep 11, 2017	35.06	35.07	35.06	35.07	624	+0.66(+1.92%)
Sep 08, 2017	34.35	34.43	34.35	34.41	1,336	+0.05(+0.14%)
Sep 07, 2017	34.55	34.55	34.36	34.36	506	-0.07(-0.21%)
Sep 06, 2017	34.44	34.44	34.37	34.43	921	+0.29(+0.86%)
Sep 05, 2017	34.55	34.55	34.14	34.14	980	-0.64(-1.85%)
Sep 01, 2017	34.77	34.85	34.70	34.78	6,449	+0.19(+0.54%)
Aug 31, 2017	34.56	34.59	34.56	34.59	1,448	+0.41(+1.21%)
Aug 30, 2017	33.95	34.18	33.95	34.18	578	+0.28(+0.82%)
Aug 29, 2017	33.60	33.90	33.57	33.90	4,408	-0.08(-0.24%)
Aug 28, 2017	33.99	34.00	33.98	33.98	2,553	+0.00(+0.00%)
Aug 25, 2017	33.98	33.98	33.98	33.98	282	+0.38(+1.13%)
Aug 24, 2017	33.86	33.86	33.59	33.60	2,211	-0.18(-0.54%)
Aug 23, 2017	33.79	33.79	33.79	33.79	1,018	-0.28(-0.82%)
Aug 22, 2017	33.65	34.07	33.65	34.07	2,758	+0.70(+2.10%)
Aug 21, 2017	33.19	33.37	33.18	33.37	1,399	-0.15(-0.44%)
Aug 18, 2017	33.37	33.51	33.18	33.51	2,683	-0.68(-1.98%)
Aug 17, 2017	34.34	34.34	34.19	34.19	522	-0.46(-1.33%)
Aug 16, 2017	34.58	34.65	34.58	34.65	1,966	+0.20(+0.58%)
Aug 15, 2017	34.44	34.45	34.44	34.45	336	-0.02(-0.05%)
Aug 14, 2017	34.16	34.46	34.16	34.46	1,739	+0.65(+1.93%)
Aug 11, 2017	33.72	33.81	33.68	33.81	1,813	-0.41(-1.19%)
Aug 10, 2017	34.22	34.22	34.22	34.22	416	-0.37(-1.06%)
Aug 09, 2017	34.39	34.59	34.39	34.59	2,265	-0.07(-0.21%)
Aug 08, 2017	34.67	34.95	34.59	34.66	3,164	-0.02(-0.05%)
Aug 04, 2017				34.68	137	+0.10(+0.29%)
Aug 03, 2017	34.69	34.69	34.53	34.57	2,033	-0.05(-0.14%)
Aug 02, 2017	34.73	34.73	34.55	34.62	1,258	-0.04(-0.11%)
Aug 01, 2017	34.66	34.66	34.66	34.66	415	+0.09(+0.27%)
Jul 31, 2017	34.69	34.69	34.50	34.57	1,722	+0.26(+0.76%)
Jul 28, 2017	34.41	34.44	34.31	34.31	867	-0.21(-0.60%)
Jul 27, 2017	34.86	34.86	34.51	34.51	26,964	-0.24(-0.70%)
Jul 26, 2017	34.80	34.80	34.73	34.76	1,982	+0.06(+0.19%)
Jul 25, 2017	34.67	34.73	34.65	34.69	4,279	+0.29(+0.85%)
Jul 24, 2017	34.53	34.53	34.40	34.40	1,558	-0.03(-0.08%)
Jul 21, 2017	34.45	34.45	34.43	34.43	618	-0.16(-0.46%)
Jul 20, 2017	34.59	34.59	34.59	34.59	2,613	+0.04(+0.12%)
Jul 19, 2017	34.44	34.55	34.44	34.55	1,953	+0.36(+1.05%)
Jul 18, 2017	34.03	34.19	34.03	34.19	5,224	+0.02(+0.05%)
Jul 17, 2017	34.21	34.29	34.17	34.17	8,487	-0.04(-0.11%)
Jul 14, 2017	34.21	34.21	34.21	34.21	186	+0.28(+0.81%)
Jul 13, 2017	33.85	33.94	33.85	33.94	3,075	+0.20(+0.60%)
Jul 12, 2017	33.77	33.77	33.73	33.73	446	+0.31(+0.93%)
Jul 10, 2017				33.42	56	+0.19(+0.56%)
Jul 07, 2017	33.24	33.24	33.24	33.24	579	+0.22(+0.67%)
Jul 06, 2017	33.02	33.02	33.02	33.02	830	-0.50(-1.50%)
Jul 05, 2017	33.34	33.52	33.34	33.52	2,351	-0.03(-0.10%)
Jul 03, 2017	33.55	33.55	33.55	33.55	421	+0.13(+0.39%)
Jun 30, 2017	33.41	33.42	33.41	33.42	731	+0.27(+0.81%)
Jun 29, 2017	33.14	33.15	33.14	33.15	2,684	-0.58(-1.71%)
Jun 28, 2017	33.48	33.74	33.48	33.73	9,954	+0.59(+1.79%)
Jun 27, 2017	33.50	33.50	33.14	33.14	9,384	-0.53(-1.57%)
Jun 26, 2017	33.67	33.67	33.67	33.67	443	-0.01(-0.02%)
Jun 23, 2017	33.68	33.68	33.68	33.68	774	+0.02(+0.05%)
Jun 22, 2017	33.68	33.68	33.66	33.66	2,544	+0.09(+0.26%)
Jun 21, 2017	33.68	33.68	33.57	33.57	3,870	-0.36(-1.06%)
Jun 19, 2017				33.93	43	+0.65(+1.96%)
Jun 16, 2017	33.26	33.26	33.26	33.28	987	-0.20(-0.60%)
Jun 15, 2017	33.21	33.48	33.13	33.48	3,019	-0.25(-0.73%)
Jun 13, 2017				33.72	336	+0.04(+0.12%)
Jun 09, 2017				33.68	2	+0.12(+0.36%)
Jun 08, 2017	33.56	33.56	33.56	33.56	330	+0.10(+0.30%)
Jun 07, 2017	33.48	33.48	33.34	33.46	1,249	-0.03(-0.08%)
Jun 06, 2017	33.40	33.49	33.40	33.49	1,398	+0.11(+0.32%)
Jun 02, 2017				33.38	1	+0.01(+0.02%)
Jun 01, 2017	33.03	33.37	33.01	33.37	9,707	+0.58(+1.76%)
May 31, 2017	32.79	32.79	32.79	32.79	690	-0.13(-0.39%)
May 30, 2017	32.91	32.97	32.91	32.92	6,709	-0.04(-0.11%)
May 26, 2017	32.98	32.98	32.96	32.96	263	-0.00(-0.00%)
May 25, 2017	32.91	33.01	32.91	32.96	5,397	+0.43(+1.31%)
May 24, 2017	32.61	32.61	32.53	32.53	676	-0.02(-0.07%)
May 23, 2017	32.45	32.56	32.45	32.56	397	+0.20(+0.63%)
May 22, 2017	32.19	32.35	32.19	32.35	409	+0.18(+0.55%)
May 19, 2017	31.98	32.17	31.98	32.17	3,488	+0.54(+1.70%)
May 18, 2017	31.64	31.64	31.64	31.64	5,108	-0.01(-0.05%)
May 17, 2017	32.08	32.08	31.58	31.65	4,617	-0.87(-2.67%)
May 16, 2017	32.50	32.52	32.50	32.52	1,052	-0.04(-0.12%)
May 15, 2017	32.41	32.60	32.41	32.56	1,731	+0.27(+0.85%)
May 12, 2017	32.28	32.28	32.28	32.28	726	-0.11(-0.35%)
May 11, 2017	32.33	32.40	32.14	32.40	2,894	+0.03(+0.09%)
May 10, 2017	32.37	32.37	32.37	32.37	706	-0.07(-0.21%)
May 09, 2017	32.53	32.53	32.44	32.44	6,719	+0.03(+0.09%)
May 08, 2017	32.45	32.45	32.38	32.41	2,806	+0.42(+1.31%)
May 04, 2017				31.99	134	-0.11(-0.36%)
May 03, 2017	31.96	32.10	31.96	32.10	1,137	-0.13(-0.40%)
May 02, 2017	32.15	32.23	32.15	32.23	2,683	+0.08(+0.24%)

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.