Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		43.31	43.31	43.31	0	-1.68(-3.73%)
Jun 28, 2018	46.53	47.44	44.96	44.99	805,448	-1.17(-2.53%)
Jun 27, 2018	47.50	47.79	45.11	46.16	3,200,693	-1.22(-2.57%)
Jun 26, 2018	45.49	47.38	45.49	47.38	1,029,082	+2.12(+4.68%)
Jun 25, 2018	44.95	46.43	44.74	45.26	765,676	+0.46(+1.03%)
Jun 22, 2018	44.00	44.98	43.34	44.80	289,652	+1.49(+3.44%)
Jun 21, 2018	43.73	43.95	43.04	43.31	262,107	-0.36(-0.82%)
Jun 20, 2018	43.46	44.12	43.46	43.67	363,957	+0.20(+0.46%)
Jun 19, 2018	43.36	44.10	43.05	43.47	402,529	-0.35(-0.80%)
Jun 18, 2018	43.24	43.97	43.08	43.82	177,314	+0.79(+1.84%)
Jun 15, 2018		43.98	42.73	43.03	534,193	-0.95(-2.16%)
Jun 14, 2018	44.23	44.66	43.75	43.98	208,626	+0.03(+0.07%)
Jun 13, 2018	45.67	45.71	43.95	43.95	229,949	-1.71(-3.75%)
Jun 12, 2018	45.65	45.81	44.95	45.66	223,268	-0.38(-0.83%)
Jun 11, 2018	43.74	46.08	42.93	46.04	352,309	+2.17(+4.95%)
Jun 08, 2018	44.10	44.33	43.45	43.87	233,582	-0.28(-0.63%)
Jun 07, 2018	43.83	44.15	43.23	44.15	169,491	+0.54(+1.24%)
Jun 06, 2018			43.20	43.61	190,021	-0.39(-0.89%)
Jun 05, 2018	43.86	44.13	43.55	44.00	353,357	+0.11(+0.25%)
Jun 04, 2018	43.92	43.96	43.30	43.89	433,417	+0.24(+0.55%)
Jun 01, 2018	43.94	44.47	43.20	43.65	323,782	-0.02(-0.05%)
May 31, 2018	43.80	44.66	43.60	43.67	559,753	-0.32(-0.73%)
May 30, 2018	42.93	44.12	42.86	43.99	415,402	+1.14(+2.66%)
May 29, 2018	42.36	43.97	42.36	42.85	214,798	+0.29(+0.68%)
May 25, 2018		42.56	42.56	42.56	0	-0.19(-0.44%)
May 24, 2018	44.36	44.50	42.75	42.75	143,629	-1.82(-4.08%)
May 23, 2018	44.34	44.86	44.00	44.57	162,495	-0.08(-0.18%)
May 22, 2018	44.71	44.90	44.16	44.65	298,035	+0.00(+0.00%)
May 21, 2018	43.59	44.65	43.43	44.65	190,572	+1.18(+2.71%)
May 18, 2018	43.21	43.52	43.07	43.47	113,281	+0.22(+0.51%)
May 17, 2018	42.72	43.77	42.25	43.25	251,484	+0.23(+0.53%)
May 16, 2018	43.34	43.42	42.19	43.02	280,081	-0.22(-0.51%)
May 15, 2018	43.52	43.56	42.89	43.24	102,727	-0.19(-0.44%)
May 14, 2018	42.55	43.70	42.50	43.43	167,368	+0.74(+1.73%)
May 11, 2018	42.42	42.91	42.25	42.69	85,649	+0.46(+1.09%)
May 10, 2018	42.74	42.74	42.05	42.23	117,258	-0.09(-0.21%)
May 09, 2018	41.53	42.66	41.53	42.32	134,917	+0.87(+2.10%)
May 08, 2018	41.71	42.05	40.83	41.45	133,311	-0.59(-1.40%)
May 07, 2018	41.15	42.24	40.84	42.04	137,394	+1.42(+3.50%)
May 04, 2018	40.24	40.98	39.42	40.62	226,931	+0.78(+1.96%)
May 03, 2018	40.27	40.50	38.90	39.84	414,725	-0.54(-1.34%)
May 02, 2018	41.17	41.51	40.35	40.38	229,976	-0.98(-2.37%)
May 01, 2018	41.08	41.85	40.96	41.36	121,512	+0.15(+0.36%)
Apr 30, 2018	41.74	42.02	40.46	41.21	272,055	-0.53(-1.27%)
Apr 27, 2018	42.19	42.21	41.36	41.74	164,764	-0.20(-0.47%)
Apr 26, 2018	42.51	42.96	41.77	41.94	322,931	-0.46(-1.08%)
Apr 25, 2018	42.42	42.82	41.52	42.39	243,230	-0.12(-0.28%)
Apr 24, 2018	43.80	43.87	42.32	42.51	280,707	-1.58(-3.59%)
Apr 23, 2018	43.79	44.31	43.53	44.09	261,058	+0.28(+0.65%)
Apr 20, 2018	43.24	44.05	42.87	43.81	229,579	+0.29(+0.67%)
Apr 19, 2018	43.67	43.87	42.84	43.52	211,728	-0.01(-0.02%)
Apr 18, 2018	43.62	43.80	43.02	43.53	257,942	+0.11(+0.25%)
Apr 17, 2018	42.95	43.97	42.71	43.42	450,660	+0.71(+1.67%)
Apr 16, 2018	41.20	42.86	40.68	42.71	458,025	+1.63(+3.97%)
Apr 13, 2018	40.41	41.28	40.31	41.08	273,384	+0.44(+1.08%)
Apr 12, 2018	40.47	40.93	38.95	40.64	321,781	+0.34(+0.85%)
Apr 11, 2018	38.52	40.44	38.52	40.29	339,167	+1.64(+4.25%)
Apr 10, 2018	37.76	39.34	37.61	38.65	464,300	+1.27(+3.40%)
Apr 09, 2018	38.41	38.75	36.91	37.38	448,718	-0.97(-2.52%)
Apr 06, 2018	37.77	38.35	37.24	38.35	201,297	+0.19(+0.49%)
Apr 05, 2018	37.68	38.44	37.58	38.16	183,517	+0.52(+1.38%)
Apr 04, 2018	37.36	37.78	37.08	37.64	179,805	-0.02(-0.05%)
Apr 03, 2018	36.98	37.87	35.35	37.66	415,971	+1.00(+2.72%)
Apr 02, 2018	37.03	38.32	36.56	36.67	469,953	-0.36(-0.98%)
Mar 29, 2018		37.03	37.03	37.03	0	+0.36(+0.99%)
Mar 28, 2018	36.53	37.37	35.67	36.67	896,302	-0.08(-0.21%)
Mar 27, 2018	36.19	37.34	35.88	36.75	1,956,871	+2.35(+6.82%)
Mar 26, 2018	34.50	35.16	33.59	34.40	256,248	-0.03(-0.09%)
Mar 23, 2018	34.97	35.91	34.42	34.43	312,946	-0.64(-1.81%)
Mar 22, 2018	36.10	36.88	34.91	35.06	392,590	-1.52(-4.17%)
Mar 21, 2018	36.82	37.14	35.92	36.59	425,702	-0.21(-0.58%)
Mar 20, 2018	37.15	37.28	36.27	36.80	303,447	-0.31(-0.84%)
Mar 19, 2018	38.24	38.54	36.33	37.12	435,087	-1.12(-2.94%)
Mar 16, 2018	38.48	38.99	37.77	38.24	602,755	+0.23(+0.62%)
Mar 15, 2018	40.15	40.25	36.47	38.01	639,379	-1.89(-4.73%)
Mar 14, 2018	40.49	40.90	39.78	39.89	334,766	-0.61(-1.50%)
Mar 13, 2018	40.22	40.70	39.59	40.50	423,022	+0.60(+1.49%)
Mar 12, 2018	39.09	40.30	39.09	39.90	331,465	+0.90(+2.31%)
Mar 09, 2018	38.31	39.07	38.26	39.00	202,928	+0.89(+2.33%)
Mar 08, 2018	38.04	38.20	37.27	38.11	244,533	+0.10(+0.26%)
Mar 07, 2018		38.25		38.02	464,864	+0.35(+0.93%)
Mar 06, 2018	37.86	38.27	37.39	37.66	249,064	-0.02(-0.05%)
Mar 05, 2018	37.86	38.35	37.44	37.68	577,266	-0.52(-1.36%)
Mar 02, 2018	37.44	38.24	36.80	38.20	514,128	+0.44(+1.16%)
Mar 01, 2018	37.48	38.40	37.20	37.76	339,528	+0.28(+0.76%)
Feb 28, 2018	36.50	37.49	36.21	37.48	1,223,829	+1.81(+5.07%)
Feb 27, 2018	38.75	38.92	35.67	35.67	451,157	-2.83(-7.36%)
Feb 26, 2018	38.49	39.32	38.21	38.50	677,366	+0.04(+0.10%)
Feb 23, 2018	38.43	38.66	37.32	38.47	491,357	+0.06(+0.15%)
Feb 22, 2018			38.24	38.41	912,975	-1.06(-2.67%)
Feb 21, 2018	41.00	41.00	39.29	39.46	760,195	-1.15(-2.84%)
Feb 20, 2018	40.14	41.35	40.14	40.62	605,196	+0.43(+1.07%)
Feb 16, 2018		40.19	40.19	40.19	0	-0.16(-0.39%)
Feb 15, 2018	39.96	40.68	39.49	40.34	740,028	+0.96(+2.43%)
Feb 14, 2018	37.10	39.38	36.94	39.38	1,159,153	+2.19(+5.89%)
Feb 13, 2018	36.56	37.99	36.50	37.20	483,633	+0.35(+0.95%)
Feb 12, 2018	36.77	37.37	35.39	36.84	1,163,616	+1.49(+4.20%)
Feb 09, 2018	38.26	38.66	34.57	35.36	1,375,110	-2.37(-6.29%)
Feb 08, 2018	42.46	43.15	37.09	37.73	1,504,411	-4.67(-11.02%)
Feb 07, 2018	42.94	43.21	42.31	42.40	223,071	-0.59(-1.36%)
Feb 06, 2018	40.47	43.37	40.44	42.99	309,887	+1.81(+4.39%)
Feb 05, 2018	41.91	42.30	40.55	41.18	311,043	-1.09(-2.59%)
Feb 02, 2018	42.95	43.05	42.17	42.28	353,431	-1.05(-2.41%)
Feb 01, 2018	42.98	43.65	42.71	43.32	389,521	+0.32(+0.75%)
Jan 31, 2018	44.09	44.45	42.84	43.00	363,228	-0.86(-1.96%)
Jan 30, 2018	44.05	44.57	44.01	43.86	349,755	-0.59(-1.33%)
Jan 29, 2018	45.54	45.65	44.40	44.45	351,969	-1.12(-2.46%)
Jan 26, 2018	45.55	45.68	44.94	45.57	140,823	+0.19(+0.42%)
Jan 25, 2018	45.91	45.93	44.81	45.38	205,680	-0.15(-0.34%)
Jan 24, 2018	45.98	46.59	45.48	45.53	313,527	-0.40(-0.87%)
Jan 23, 2018	45.27	46.12	44.50	45.93	281,865	+0.72(+1.59%)
Jan 22, 2018	43.26	45.28	43.26	45.22	491,670	+1.96(+4.54%)
Jan 19, 2018	42.67	43.38	42.46	43.26	330,667	+0.53(+1.23%)
Jan 18, 2018	43.75	43.81	42.60	42.73	562,473	-0.85(-1.95%)
Jan 17, 2018	44.49	44.71	43.16	43.58	567,334	-0.68(-1.54%)
Jan 16, 2018	44.68	45.22	44.13	44.26	454,664	-0.07(-0.15%)
Jan 12, 2018		44.33	44.33	44.33	0	+0.22(+0.50%)
Jan 11, 2018	43.73	44.78	43.73	44.11	560,416	+0.52(+1.19%)
Jan 10, 2018	43.70	44.41	43.51	43.59	509,334	-0.10(-0.22%)
Jan 09, 2018	43.83	44.37	43.40	43.69	416,691	+0.42(+0.97%)
Jan 08, 2018	42.61	43.77	42.59	43.26	609,814	+0.55(+1.28%)
Jan 05, 2018	44.01	44.05	42.11	42.72	541,947	-1.34(-3.04%)
Jan 04, 2018	44.58	44.71	43.97	44.06	568,610	-0.40(-0.90%)
Jan 03, 2018	44.60	44.78	44.03	44.46	578,123	+0.08(+0.17%)
Jan 02, 2018	44.17	44.75	43.77	44.38	435,041	+0.51(+1.16%)
Dec 29, 2017		43.88	43.88	43.88	0	-0.43(-0.97%)
Dec 28, 2017	43.97	44.56	43.76	44.31	293,541	+0.30(+0.67%)
Dec 27, 2017	44.31	44.51	43.85	44.01	178,912	-0.27(-0.61%)
Dec 26, 2017	43.90	44.49	43.73	44.28	179,881	+0.67(+1.54%)
Dec 22, 2017	43.11	44.14	42.94	43.61	215,671	+0.33(+0.75%)
Dec 21, 2017	43.01	44.15	42.69	43.28	267,134	+0.09(+0.20%)
Dec 20, 2017	43.54	43.66	42.21	43.20	367,089	-0.11(-0.24%)
Dec 19, 2017	43.70	44.01	43.12	43.30	206,747	-0.45(-1.03%)
Dec 18, 2017	43.70	44.66	43.63	43.75	231,205	+0.27(+0.62%)
Dec 15, 2017	44.07	44.07	43.20	43.48	469,551	-0.46(-1.05%)
Dec 14, 2017	44.25	44.59	43.82	43.94	247,350	-0.36(-0.82%)
Dec 13, 2017	44.00	44.52	43.52	44.31	254,945	+0.27(+0.61%)
Dec 12, 2017	43.03	44.15	42.59	44.04	337,153	+1.06(+2.47%)
Dec 11, 2017	42.44	42.98	42.06	42.98	342,409	+0.61(+1.45%)
Dec 08, 2017	42.60	42.88	42.01	42.37	212,256	+0.04(+0.09%)
Dec 07, 2017	41.57	42.22	41.16	42.33	332,313	+0.78(+1.87%)
Dec 06, 2017	42.19	42.19	41.23	41.55	259,087	-0.76(-1.79%)
Dec 05, 2017	42.77	42.96	42.25	42.31	272,094	-0.45(-1.05%)
Dec 04, 2017	43.06	43.77	42.76	42.76	406,442	+0.03(+0.07%)
Dec 01, 2017	41.86	43.07	41.65	42.73	300,588	+0.70(+1.66%)
Nov 30, 2017	40.11	42.20	40.11	42.03	366,962	+2.04(+5.10%)
Nov 29, 2017	39.61	40.10	39.36	39.99	287,339	+0.14(+0.36%)
Nov 28, 2017	40.43	40.63	39.60	39.85	342,363	-0.39(-0.98%)
Nov 27, 2017	41.15	41.28	40.12	40.24	343,264	-0.95(-2.30%)
Nov 24, 2017	41.76	41.82	41.15	41.19	76,428	-0.31(-0.74%)
Nov 22, 2017	41.06	41.70	40.92	41.49	294,977	+0.57(+1.40%)
Nov 21, 2017	41.71	41.90	40.81	40.92	323,913	-0.61(-1.47%)
Nov 20, 2017	41.63	41.88	41.05	41.53	237,818	-0.10(-0.23%)
Nov 17, 2017	42.33	42.74	41.45	41.63	227,776	-0.58(-1.38%)
Nov 16, 2017	42.43	42.59	41.71	42.21	168,351	-0.05(-0.11%)
Nov 15, 2017	41.72	42.63	41.25	42.26	207,718	+0.56(+1.35%)
Nov 14, 2017	42.22	42.40	41.56	41.70	188,049	-0.59(-1.40%)
Nov 13, 2017	42.87	42.95	41.96	42.29	251,345	-0.86(-2.00%)
Nov 10, 2017	43.76	44.25	43.01	43.15	137,066	-0.52(-1.18%)
Nov 09, 2017	43.85	44.62	43.61	43.67	183,908	-0.09(-0.20%)
Nov 08, 2017	44.78	45.18	43.66	43.75	291,863	-1.11(-2.47%)
Nov 07, 2017	44.35	45.25	44.08	44.86	175,827	+0.63(+1.43%)
Nov 06, 2017	43.81	44.37	43.09	44.23	164,438	+0.53(+1.20%)
Nov 03, 2017	43.99	44.01	42.34	43.70	324,464	+1.79(+4.27%)
Nov 02, 2017	42.53	42.73	41.89	41.92	377,612	-0.63(-1.48%)
Nov 01, 2017	41.94	42.80	41.92	42.55	178,846	+0.78(+1.88%)
Oct 31, 2017	42.44	42.58	41.40	41.76	247,080	-0.55(-1.31%)
Oct 30, 2017	42.80	43.53	42.17	42.32	196,813	-0.33(-0.77%)
Oct 27, 2017	41.91	43.46	41.83	42.65	276,412	+0.82(+1.97%)
Oct 26, 2017	41.06	41.94	40.89	41.82	257,890	+0.76(+1.85%)
Oct 25, 2017	42.33	42.87	40.16	41.06	449,193	-1.39(-3.27%)
Oct 24, 2017	42.81	43.04	42.11	42.45	238,671	-0.18(-0.42%)
Oct 23, 2017	43.08	43.44	42.60	42.63	193,800	-0.41(-0.96%)
Oct 20, 2017	43.60	43.60	43.01	43.04	219,110	-0.30(-0.69%)
Oct 19, 2017	43.34	43.59	43.01	43.34	334,302	+0.00(+0.00%)
Oct 18, 2017	44.28	44.62	43.01	43.34	237,003	-0.96(-2.16%)
Oct 17, 2017	45.07	45.20	44.18	44.30	146,283	-0.76(-1.68%)
Oct 16, 2017	45.37	45.64	44.99	45.06	164,310	-0.27(-0.60%)
Oct 13, 2017	45.45	45.86	45.03	45.33	161,051	-0.19(-0.41%)
Oct 12, 2017	45.44	45.82	45.22	45.52	75,185	-0.18(-0.39%)
Oct 11, 2017	45.34	45.80	45.27	45.69	111,938	+0.38(+0.85%)
Oct 10, 2017	45.30	45.69	44.91	45.31	154,159	+0.25(+0.56%)
Oct 09, 2017	45.69	45.80	45.02	45.06	116,967	-0.48(-1.05%)
Oct 06, 2017	45.30	45.64	44.85	45.53	97,286	-0.04(-0.08%)
Oct 05, 2017	45.32	45.69	45.13	45.57	191,726	+0.32(+0.70%)
Oct 04, 2017	45.14	45.50	45.01	45.25	126,083	-0.05(-0.10%)
Oct 03, 2017	45.09	45.50	44.83	45.30	159,000	+0.19(+0.42%)
Oct 02, 2017	44.79	45.33	44.68	45.11	190,499	+0.23(+0.52%)
Sep 29, 2017	44.50	45.82	44.50	44.88	556,091	+0.68(+1.55%)
Sep 28, 2017	44.15	44.55	43.96	44.19	128,871	-0.15(-0.34%)
Sep 27, 2017	44.57	44.70	44.04	44.34	209,950	-0.17(-0.38%)
Sep 26, 2017	44.37	44.86	44.32	44.51	94,251	+0.09(+0.21%)
Sep 25, 2017	43.49	44.86	43.49	44.42	132,800	+0.98(+2.27%)
Sep 22, 2017	43.80	44.63	43.14	43.43	103,476	-0.37(-0.83%)
Sep 21, 2017	44.40	44.47	43.55	43.80	123,717	-0.65(-1.45%)
Sep 20, 2017	45.03	45.42	44.30	44.45	164,245	-0.61(-1.35%)
Sep 19, 2017	45.64	45.75	45.00	45.06	93,405	-0.52(-1.15%)
Sep 18, 2017	45.46	45.95	45.17	45.58	148,711	+0.12(+0.27%)
Sep 15, 2017	45.44	45.72	45.27	45.46	262,207	-0.06(-0.12%)
Sep 14, 2017	44.62	45.52	44.31	45.52	257,889	+0.83(+1.87%)
Sep 13, 2017	43.71	44.82	43.71	44.68	151,120	+1.10(+2.52%)
Sep 12, 2017	43.49	44.04	43.27	43.58	130,294	+0.01(+0.02%)
Sep 11, 2017	43.27	43.70	43.26	43.58	141,646	+0.28(+0.65%)
Sep 08, 2017	43.61	43.75	43.04	43.29	134,526	-0.39(-0.90%)
Sep 07, 2017	44.12	44.47	43.35	43.69	220,337	-0.54(-1.23%)
Sep 06, 2017	44.33	44.71	43.69	44.23	207,348	+0.18(+0.40%)
Sep 05, 2017	44.17	44.64	43.95	44.05	158,917	+0.03(+0.06%)

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.