Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	21.70	22.16	20.86	21.41	91,649	-0.29(-1.35%)
Oct 30, 2017	23.38	23.46	21.41	21.70	135,714	-1.68(-7.17%)
Oct 27, 2017	22.96	23.46	22.91	23.38	109,466	+0.17(+0.72%)
Oct 26, 2017	22.79	23.42	22.79	23.21	86,363	+0.38(+1.65%)
Oct 25, 2017	23.04	23.12	22.75	22.83	123,513	-0.25(-1.09%)
Oct 24, 2017	23.42	23.46	22.26	23.08	144,118	-0.13(-0.54%)
Oct 23, 2017	21.32	23.58	21.24	23.21	427,813	+1.72(+7.99%)
Oct 20, 2017	20.82	21.53	20.57	21.49	174,109	+0.92(+4.48%)
Oct 19, 2017	20.53	20.61	20.12	20.57	87,388	+0.13(+0.61%)
Oct 18, 2017	20.07	20.57	19.86	20.44	136,971	+0.25(+1.25%)
Oct 17, 2017	20.53	21.16	20.07	20.19	184,796	-0.34(-1.63%)
Oct 16, 2017	21.78	21.78	19.90	20.53	566,091	-0.88(-4.11%)
Oct 13, 2017	20.95	21.57	20.23	21.41	626,856	+1.05(+5.14%)
Oct 12, 2017	21.49	22.12	20.19	20.36	2,479,015	-21.24(-51.06%)
Oct 11, 2017	42.65	43.15	41.10	41.60	95,634	-0.92(-2.17%)
Oct 10, 2017	42.69	43.15	42.35	42.52	30,002	+0.25(+0.59%)
Oct 09, 2017	44.87	44.87	42.23	42.27	40,080	-2.22(-4.99%)
Oct 06, 2017	44.53	44.70	44.11	44.49	21,086	+0.17(+0.38%)
Oct 05, 2017	44.20	44.58	43.57	44.32	28,789	+0.25(+0.57%)
Oct 04, 2017	44.32	44.51	43.69	44.07	46,971	+0.13(+0.29%)
Oct 03, 2017	45.62	45.62	43.90	43.94	39,895	-1.38(-3.05%)
Oct 02, 2017	45.91	45.91	44.72	45.33	35,877	-0.29(-0.64%)
Sep 29, 2017	46.54	46.56	45.45	45.62	33,527	-0.92(-1.98%)
Sep 28, 2017	46.25	46.67	44.98	46.54	34,975	+0.25(+0.54%)
Sep 27, 2017	45.08	46.88	44.61	46.29	68,290	+1.55(+3.46%)
Sep 26, 2017	45.20	45.20	44.20	44.74	38,924	-0.04(-0.09%)
Sep 25, 2017	44.40	45.75	43.61	44.78	67,694	+0.54(+1.23%)
Sep 22, 2017	43.82	44.40	43.57	44.24	34,341	+0.42(+0.96%)
Sep 21, 2017	43.94	44.15	43.61	43.82	37,217	-0.08(-0.19%)
Sep 20, 2017	44.32	44.45	43.40	43.90	46,884	-0.34(-0.76%)
Sep 19, 2017	44.53	44.57	43.82	44.24	44,345	-0.13(-0.28%)
Sep 18, 2017	45.37	45.54	43.90	44.36	71,286	-1.01(-2.22%)
Sep 15, 2017	43.61	45.37	43.40	45.37	173,004	+1.63(+3.74%)
Sep 14, 2017	43.15	43.94	42.81	43.73	198,661	+0.50(+1.16%)
Sep 13, 2017	41.51	43.53	41.51	43.23	120,656	+1.97(+4.77%)
Sep 12, 2017	41.22	41.93	41.06	41.26	54,984	+0.29(+0.72%)
Sep 11, 2017	41.85	42.14	40.97	40.97	52,272	-0.46(-1.11%)
Sep 08, 2017	41.60	42.10	40.97	41.43	57,383	-0.25(-0.60%)
Sep 07, 2017	42.90	43.19	41.47	41.68	70,085	-1.09(-2.55%)
Sep 06, 2017	42.31	42.94	41.68	42.77	82,919	+0.54(+1.29%)
Sep 05, 2017	43.73	44.07	41.22	42.23	192,660	-0.54(-1.27%)
Sep 01, 2017	41.05	42.90	40.72	42.77	98,855	+2.09(+5.15%)
Aug 31, 2017	42.56	42.73	40.47	40.68	179,780	-1.68(-3.96%)
Aug 30, 2017	41.68	43.99	40.84	42.35	249,920	+0.96(+2.33%)
Aug 29, 2017	42.94	44.20	40.01	41.39	892,886	-7.75(-15.77%)
Aug 28, 2017	48.34	51.15	47.81	49.14	296,874	+1.55(+3.26%)
Aug 25, 2017	45.70	48.18	45.37	47.59	79,712	+1.93(+4.22%)
Aug 24, 2017	45.75	46.71	45.08	45.66	66,965	+0.54(+1.21%)
Aug 23, 2017	44.36	46.33	44.11	45.12	56,327	+0.29(+0.65%)
Aug 22, 2017	43.78	45.54	43.78	44.82	112,054	+1.47(+3.38%)
Aug 21, 2017	43.36	43.48	41.43	43.36	181,128	+0.21(+0.49%)
Aug 18, 2017	44.03	44.49	42.90	43.15	65,919	-0.46(-1.06%)
Aug 17, 2017	44.91	45.28	43.23	43.61	44,437	-1.34(-2.98%)
Aug 16, 2017	45.12	46.08	44.61	44.95	43,751	+0.08(+0.19%)
Aug 15, 2017	46.79	46.79	44.82	44.87	47,056	-2.01(-4.29%)
Aug 14, 2017	47.25	47.88	46.50	46.88	25,520	-0.38(-0.80%)
Aug 11, 2017	46.67	47.92	45.16	47.25	68,080	+0.25(+0.53%)
Aug 10, 2017	47.42	47.92	46.58	47.00	45,852	-0.71(-1.49%)
Aug 09, 2017	48.47	48.55	47.27	47.71	31,132	-0.54(-1.13%)
Aug 08, 2017	48.09	49.52	48.09	48.26	40,489	+0.38(+0.79%)
Aug 07, 2017	48.80	48.97	46.83	47.88	53,983	-0.63(-1.30%)
Aug 04, 2017	49.39	50.10	48.13	48.51	86,838	-0.80(-1.61%)
Aug 03, 2017	49.22	50.65	49.22	49.31	37,095	-0.17(-0.34%)
Aug 02, 2017	51.40	51.40	49.18	49.47	55,963	-1.80(-3.51%)
Aug 01, 2017	51.27	52.07	50.23	51.27	42,248	+0.00(+0.00%)
Jul 31, 2017	51.40	51.48	50.69	51.27	38,802	-0.17(-0.33%)
Jul 28, 2017	51.99	52.15	50.98	51.44	24,088	-0.92(-1.76%)
Jul 27, 2017	51.95	52.49	50.98	52.36	30,237	+0.42(+0.81%)
Jul 26, 2017	52.57	52.87	51.27	51.95	55,682	-0.46(-0.88%)
Jul 25, 2017	51.90	53.45	51.40	52.41	28,505	+0.67(+1.30%)
Jul 24, 2017	52.07	52.15	51.11	51.74	42,305	-0.71(-1.36%)
Jul 21, 2017	52.41	53.03	51.74	52.45	43,487	+0.25(+0.48%)
Jul 20, 2017	52.36	53.20	51.74	52.20	59,686	+0.04(+0.08%)
Jul 19, 2017	51.32	52.49	51.32	52.15	45,376	+0.75(+1.47%)
Jul 18, 2017	50.69	51.74	49.85	51.40	106,199	+0.71(+1.41%)
Jul 17, 2017	51.11	51.82	50.14	50.69	83,536	-0.46(-0.90%)
Jul 14, 2017	50.98	52.11	50.71	51.15	41,511	+0.46(+0.91%)
Jul 13, 2017	50.86	52.36	50.40	50.69	56,396	-0.34(-0.66%)
Jul 12, 2017	51.07	52.20	50.35	51.02	56,045	+0.21(+0.41%)
Jul 11, 2017	51.78	52.95	50.40	50.81	111,536	-0.88(-1.70%)
Jul 10, 2017	52.11	52.53	50.52	51.69	84,075	-0.67(-1.28%)
Jul 07, 2017	51.07	52.41	50.98	52.36	32,042	+1.13(+2.21%)
Jul 06, 2017	52.78	52.98	50.98	51.23	79,058	-1.93(-3.62%)
Jul 05, 2017	51.69	53.50	50.98	53.16	77,535	+1.38(+2.67%)
Jul 03, 2017	51.48	52.49	51.30	51.78	43,021	+0.29(+0.57%)
Jun 30, 2017	52.36	53.20	51.40	51.48	63,993	-1.01(-1.92%)
Jun 29, 2017	51.11	52.57	51.11	52.49	59,206	+0.96(+1.87%)
Jun 28, 2017	50.14	51.74	50.14	51.53	63,055	+1.38(+2.76%)
Jun 27, 2017	51.32	51.86	49.77	50.14	106,250	-1.17(-2.29%)
Jun 26, 2017	50.14	53.16	50.14	51.32	124,675	+1.17(+2.34%)
Jun 23, 2017	49.56	50.73	48.97	50.14	420,452	+0.54(+1.10%)
Jun 22, 2017	51.32	51.65	49.37	49.60	111,702	-1.76(-3.43%)
Jun 21, 2017	53.83	54.12	51.15	51.36	119,380	-2.47(-4.59%)
Jun 20, 2017	53.16	54.67	53.16	53.83	74,399	+0.67(+1.26%)
Jun 19, 2017	54.21	54.21	52.45	53.16	74,738	-1.05(-1.93%)
Jun 16, 2017	55.17	55.51	53.75	54.21	199,184	-0.96(-1.75%)
Jun 15, 2017	54.38	56.51	54.38	55.17	69,095	+0.13(+0.23%)
Jun 14, 2017	56.68	56.93	53.70	55.05	69,673	-1.55(-2.74%)
Jun 13, 2017	56.09	57.43	55.85	56.60	64,600	+0.25(+0.45%)
Jun 12, 2017	56.55	57.35	56.09	56.34	63,436	-0.08(-0.15%)
Jun 09, 2017	55.25	56.55	54.75	56.43	83,338	+1.13(+2.05%)
Jun 08, 2017	53.87	55.97	53.81	55.30	115,110	+1.09(+2.01%)
Jun 07, 2017	54.00	54.84	53.62	54.21	37,452	-0.13(-0.23%)
Jun 06, 2017	55.09	55.55	53.50	54.33	75,274	-0.92(-1.67%)
Jun 05, 2017	55.13	56.13	54.63	55.25	53,242	+0.29(+0.53%)
Jun 02, 2017	55.88	56.13	54.39	54.96	63,148	-0.46(-0.83%)
Jun 01, 2017	53.08	55.92	53.08	55.42	158,984	+2.01(+3.76%)
May 31, 2017	54.46	54.46	51.86	53.41	557,608	+6.20(+13.13%)
May 30, 2017	48.18	48.59	46.29	47.21	100,373	-0.13(-0.27%)
May 26, 2017	46.79	48.45	46.12	47.34	41,300	+0.29(+0.62%)
May 25, 2017	47.80	48.80	46.37	47.04	60,456	-0.88(-1.84%)
May 24, 2017	48.76	49.68	47.80	47.92	37,568	-0.84(-1.72%)
May 23, 2017	47.21	49.18	47.21	48.76	29,541	+1.51(+3.19%)
May 22, 2017	46.54	48.59	46.54	47.25	73,549	+0.29(+0.62%)
May 19, 2017	46.58	47.50	46.21	46.96	85,371	+0.80(+1.72%)
May 18, 2017	48.72	48.74	45.83	46.16	92,434	-2.60(-5.33%)
May 17, 2017	50.10	51.27	48.71	48.76	29,457	-1.89(-3.72%)
May 16, 2017	50.86	51.80	46.50	50.65	51,208	-0.38(-0.74%)
May 15, 2017	53.41	54.25	50.86	51.02	54,091	-1.76(-3.33%)
May 12, 2017	54.96	54.96	52.15	52.78	45,906	-1.72(-3.15%)
May 11, 2017	55.38	55.38	52.37	54.50	43,288	-1.21(-2.18%)
May 10, 2017	55.38	56.30	54.67	55.72	32,173	+0.46(+0.83%)
May 09, 2017	55.51	56.09	53.91	55.25	45,290	-0.25(-0.45%)
May 08, 2017	55.59	56.47	54.67	55.51	44,461	-0.34(-0.60%)
May 05, 2017	55.38	56.76	54.67	55.84	31,038	+1.13(+2.07%)
May 04, 2017	55.97	55.97	54.21	54.71	28,342	-1.34(-2.39%)
May 03, 2017	56.34	56.47	55.63	56.05	29,438	-0.13(-0.22%)
May 02, 2017	55.21	56.43	54.84	56.18	24,084	+1.13(+2.05%)
May 01, 2017	55.13	55.84	54.48	55.05	21,583	-0.25(-0.45%)
Apr 28, 2017	56.13	56.13	54.92	55.30	16,670	-0.63(-1.12%)
Apr 27, 2017	56.34	57.06	55.59	55.92	19,348	-0.84(-1.48%)
Apr 26, 2017	55.42	57.27	55.30	56.76	38,234	+1.55(+2.81%)
Apr 25, 2017	55.63	57.18	54.29	55.21	65,568	-0.50(-0.90%)
Apr 24, 2017	57.60	58.48	55.05	55.72	26,872	-1.68(-2.92%)
Apr 21, 2017	57.68	59.02	55.88	57.39	69,095	-0.17(-0.29%)
Apr 20, 2017	55.84	58.19	55.84	57.56	54,278	+1.42(+2.54%)
Apr 19, 2017	55.30	57.60	55.09	56.13	73,845	+0.96(+1.75%)
Apr 18, 2017	55.13	55.78	53.83	55.17	55,272	-0.17(-0.30%)
Apr 17, 2017	53.96	55.65	53.66	55.34	46,188	+1.21(+2.24%)
Apr 13, 2017	54.92	56.43	53.87	54.12	35,684	-1.01(-1.82%)
Apr 12, 2017	55.84	56.43	53.62	55.13	53,453	-1.01(-1.79%)
Apr 11, 2017	55.76	57.60	55.55	56.13	27,551	+0.63(+1.13%)
Apr 10, 2017	55.92	57.79	55.42	55.51	61,310	-0.50(-0.90%)
Apr 07, 2017	59.49	59.70	56.01	56.01	89,438	-3.48(-5.85%)
Apr 06, 2017	58.40	59.70	58.06	59.49	145,205	+0.63(+1.07%)
Apr 05, 2017	59.07	59.07	57.22	58.86	60,992	-0.29(-0.50%)
Apr 04, 2017	59.36	59.36	57.56	59.15	49,383	+0.04(+0.07%)
Apr 03, 2017	60.11	60.32	58.52	59.11	113,350	+0.04(+0.07%)
Mar 31, 2017	58.23	59.49	58.23	59.07	71,752	+1.05(+1.81%)
Mar 30, 2017	56.47	58.27	55.72	58.02	149,374	+3.10(+5.64%)
Mar 29, 2017	55.00	55.63	54.53	54.92	48,969	-0.46(-0.83%)
Mar 28, 2017	54.50	55.92	54.46	55.38	50,520	+0.50(+0.92%)
Mar 27, 2017	54.17	55.17	53.24	54.88	23,734	+0.59(+1.08%)
Mar 24, 2017	54.08	55.17	53.58	54.29	48,298	-0.17(-0.31%)
Mar 23, 2017	51.32	55.30	51.07	54.46	74,870	+3.06(+5.95%)
Mar 22, 2017	51.15	53.16	50.27	51.40	97,517	-0.29(-0.57%)
Mar 21, 2017	52.41	52.99	51.32	51.69	115,220	-0.96(-1.83%)
Mar 20, 2017	53.16	53.62	52.36	52.66	35,013	-0.75(-1.41%)
Mar 17, 2017	53.87	53.98	52.36	53.41	73,141	+0.17(+0.31%)
Mar 16, 2017	53.37	53.41	52.62	53.24	61,087	+0.71(+1.36%)
Mar 15, 2017	53.83	54.25	52.53	52.53	83,087	-1.51(-2.79%)
Mar 14, 2017	55.51	55.51	53.37	54.04	105,558	-0.84(-1.53%)
Mar 13, 2017	54.29	56.30	54.21	54.88	135,541	+0.63(+1.16%)
Mar 10, 2017	53.20	55.38	52.57	54.25	318,553	+1.26(+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.