Date	Open	High	Low	Close	Volume	Change (%)
Jul 13, 2018		41.24	41.24	41.24	0	-0.88(-2.09%)
Jul 12, 2018	44.16	44.75	41.52	42.12	6,503,359	-4.10(-8.87%)
Jul 11, 2018	46.32	46.88	45.85	46.22	1,712,021	+0.00(+0.00%)
Jul 10, 2018	46.86	47.18	45.97	46.22	1,124,391	-0.59(-1.26%)
Jul 09, 2018	45.91	46.94	45.73	46.81	680,042	+1.25(+2.74%)
Jul 06, 2018		45.84	44.84	45.56	737,693	+0.34(+0.75%)
Jul 05, 2018	45.52	45.74	45.01	45.22	575,731	-0.06(-0.13%)
Jul 03, 2018		45.28	45.28	45.28	0	-0.03(-0.07%)
Jul 02, 2018	44.43	45.34	44.18	45.31	681,562	+0.27(+0.60%)
Jun 29, 2018		45.77	45.01	45.04	988,325	-0.08(-0.18%)
Jun 28, 2018	45.29	45.64	45.01	45.12	677,260	-0.14(-0.31%)
Jun 27, 2018	46.12	46.28	45.07	45.26	915,676	-0.94(-2.03%)
Jun 26, 2018	46.19	46.39	45.41	46.20	780,159	-0.06(-0.13%)
Jun 25, 2018	46.90	46.94	45.93	46.26	776,058	-0.79(-1.68%)
Jun 22, 2018	47.88	48.00	47.00	47.05	1,540,732	-0.45(-0.95%)
Jun 21, 2018	47.63	47.95	47.05	47.50	620,583	-0.19(-0.40%)
Jun 20, 2018	48.24	48.51	47.63	47.69	717,004	-0.27(-0.56%)
Jun 19, 2018	47.34	48.00	47.06	47.96	981,016	+0.14(+0.29%)
Jun 18, 2018	47.75	48.07	47.07	47.82	999,615	+0.07(+0.15%)
Jun 15, 2018		48.72	47.49	47.75	1,499,093	-0.97(-1.99%)
Jun 14, 2018	49.12	49.39	48.53	48.72	1,239,394	-0.31(-0.63%)
Jun 13, 2018	49.17	49.90	48.73	49.03	1,261,672	+0.09(+0.18%)
Jun 12, 2018	49.25	49.52	48.63	48.94	652,300	-0.27(-0.55%)
Jun 11, 2018	49.94	50.39	49.12	49.21	682,055	-0.61(-1.22%)
Jun 08, 2018	49.48	49.88	49.31	49.82	685,891	+0.21(+0.42%)
Jun 07, 2018	49.55	49.85	49.34	49.61	647,648	+0.34(+0.69%)
Jun 06, 2018	48.48	49.42	48.40	49.27	676,749	+0.97(+2.01%)
Jun 05, 2018	48.16	48.44	48.02	48.30	513,907	-0.01(-0.02%)
Jun 04, 2018	47.92	48.33	47.77	48.31	448,070	+0.55(+1.15%)
Jun 01, 2018	48.16	48.35	47.60	47.76	441,339	+0.22(+0.46%)
May 31, 2018	48.07	48.46	47.46	47.54	633,273	-0.49(-1.02%)
May 30, 2018	47.73	48.22	47.25	48.03	689,083	+0.82(+1.74%)
May 29, 2018	47.67	48.17	46.98	47.21	519,104	-1.03(-2.14%)
May 25, 2018		48.24	48.24	48.24	0	-0.22(-0.45%)
May 24, 2018	48.40	48.55	47.29	48.46	443,783	+0.01(+0.02%)
May 23, 2018	48.82	49.06	48.18	48.45	352,101	-0.48(-0.98%)
May 22, 2018	48.75	49.57	48.75	48.93	568,438	+0.23(+0.47%)
May 21, 2018	48.63	49.03	48.37	48.70	939,409	+0.22(+0.45%)
May 18, 2018	48.99	49.13	48.47	48.48	490,291	-0.54(-1.10%)
May 17, 2018	48.90	49.29	48.64	49.02	480,592	+0.12(+0.25%)
May 16, 2018	48.60	49.12	48.33	48.90	383,131	+0.34(+0.70%)
May 15, 2018	48.03	48.90	47.97	48.56	542,189	+0.39(+0.81%)
May 14, 2018	48.25	48.58	47.98	48.17	397,952	-0.05(-0.10%)
May 11, 2018	48.47	48.53	47.88	48.22	374,937	-0.09(-0.19%)
May 10, 2018	48.20	48.68	47.76	48.31	517,398	+0.07(+0.15%)
May 09, 2018	48.10	48.65	47.80	48.24	739,903	+0.43(+0.90%)
May 08, 2018	47.44	48.22	47.26	47.81	576,397	+0.25(+0.53%)
May 07, 2018	47.51	47.97	46.87	47.56	601,284	+0.29(+0.61%)
May 04, 2018	46.15	47.77	45.86	47.27	593,615	+0.75(+1.61%)
May 03, 2018	46.96	47.10	46.08	46.52	560,844	-0.73(-1.54%)
May 02, 2018	47.17	48.03	46.86	47.25	619,684	+0.09(+0.19%)
May 01, 2018	46.70	47.25	45.92	47.16	779,726	+0.36(+0.77%)
Apr 30, 2018	47.96	47.96	46.79	46.80	720,223	-0.97(-2.03%)
Apr 27, 2018	47.59	47.97	47.29	47.77	852,911	+0.24(+0.50%)
Apr 26, 2018	47.29	48.01	46.89	47.53	575,535	+0.17(+0.36%)
Apr 25, 2018	47.64	47.83	47.02	47.36	642,569	-0.22(-0.46%)
Apr 24, 2018	47.55	48.36	47.05	47.58	640,183	+0.19(+0.40%)
Apr 23, 2018	47.08	47.65	46.92	47.39	721,819	+0.44(+0.94%)
Apr 20, 2018	47.00	47.21	46.41	46.95	687,823	+0.13(+0.28%)
Apr 19, 2018	46.22	47.04	46.22	46.82	783,084	+0.59(+1.28%)
Apr 18, 2018	46.13	46.76	46.06	46.23	896,188	+0.08(+0.17%)
Apr 17, 2018	46.82	47.06	45.77	46.15	1,335,865	-0.16(-0.35%)
Apr 16, 2018	46.57	46.75	45.76	46.31	1,012,802	-0.05(-0.11%)
Apr 13, 2018	47.99	48.20	46.10	46.36	1,558,041	-1.40(-2.93%)
Apr 12, 2018	46.69	48.04	46.60	47.76	2,601,489	+1.53(+3.31%)
Apr 11, 2018	46.44	46.79	46.03	46.23	1,532,834	-0.68(-1.45%)
Apr 10, 2018	46.97	47.16	46.17	46.91	1,417,503	+0.56(+1.21%)
Apr 09, 2018	47.11	47.66	46.30	46.35	1,146,435	-0.47(-1.00%)
Apr 06, 2018	48.00	48.30	46.35	46.82	1,079,822	-1.76(-3.62%)
Apr 05, 2018	48.57	48.90	47.93	48.58	974,168	+0.38(+0.79%)
Apr 04, 2018	47.05	48.39	47.05	48.20	899,747	+0.27(+0.56%)
Apr 03, 2018	47.39	48.31	47.09	47.93	1,253,723	+0.97(+2.07%)
Apr 02, 2018	47.91	48.26	46.21	46.96	1,000,340	-1.31(-2.71%)
Mar 29, 2018		48.27	48.27	48.27	0	+0.95(+2.01%)
Mar 28, 2018	46.76	47.86	46.38	47.32	1,067,782	+0.34(+0.72%)
Mar 27, 2018	48.26	48.46	46.55	46.98	1,084,583	-1.05(-2.19%)
Mar 26, 2018	47.44	48.12	46.67	48.03	1,033,721	+1.45(+3.11%)
Mar 23, 2018	47.74	48.25	46.46	46.58	2,260,082	-0.77(-1.63%)
Mar 22, 2018	49.72	50.23	47.30	47.35	2,679,938	-3.45(-6.79%)
Mar 21, 2018	50.78	51.48	50.11	50.80	718,565	+0.10(+0.20%)
Mar 20, 2018	51.32	51.48	50.68	50.70	723,145	-0.34(-0.67%)
Mar 19, 2018	51.98	52.12	50.66	51.04	1,129,127	-0.94(-1.81%)
Mar 16, 2018	51.54	52.54	51.40	51.98	1,534,891	+0.47(+0.91%)
Mar 15, 2018	51.35	51.76	51.05	51.51	585,550	+0.16(+0.31%)
Mar 14, 2018	52.96	52.96	51.20	51.35	616,924	-1.32(-2.51%)
Mar 13, 2018	52.80	53.02	52.45	52.67	707,999	+0.01(+0.02%)
Mar 12, 2018	53.00	53.43	52.37	52.66	536,060	-0.38(-0.72%)
Mar 09, 2018	53.01	53.27	52.10	53.04	602,429	+0.55(+1.05%)
Mar 08, 2018	53.00	53.44	52.08	52.49	546,583	-0.62(-1.17%)
Mar 07, 2018	52.54	53.70	52.02	53.11	838,662	+0.12(+0.23%)
Mar 06, 2018	52.40	53.19	51.80	52.99	900,889	+0.76(+1.46%)
Mar 05, 2018	50.93	52.47	50.47	52.23	535,176	+0.91(+1.77%)
Mar 02, 2018	49.74	51.46	49.07	51.32	546,282	+1.05(+2.09%)
Mar 01, 2018	49.89	50.93	49.33	50.27	746,882	+0.38(+0.76%)
Feb 28, 2018	51.10	51.69	49.88	49.89	781,086	-0.88(-1.73%)
Feb 27, 2018	51.60	52.22	50.76	50.77	530,046	-0.87(-1.68%)
Feb 26, 2018	51.50	51.66	50.71	51.64	436,260	+0.50(+0.98%)
Feb 23, 2018	50.62	51.15	50.28	51.14	557,816	+0.62(+1.23%)
Feb 22, 2018			50.34	50.52	995,074	-0.23(-0.45%)
Feb 21, 2018	50.76	51.62	50.34	50.75	895,420	+0.08(+0.16%)
Feb 20, 2018	51.96	52.11	51.96	50.67	1,291,489	-1.40(-2.69%)
Feb 16, 2018		52.07	52.07	52.07	0	+0.16(+0.31%)
Feb 15, 2018	51.59	51.93	51.32	51.91	699,310	+0.60(+1.17%)
Feb 14, 2018	49.56	51.41	49.22	51.31	973,653	+1.75(+3.53%)
Feb 13, 2018	48.85	49.69	48.58	49.56	1,227,313	+0.54(+1.10%)
Feb 12, 2018	49.10	49.61	48.35	49.02	855,520	+0.22(+0.45%)
Feb 09, 2018	48.26	49.14	47.02	48.80	935,202	+1.25(+2.63%)
Feb 08, 2018		49.46	47.54	47.55	1,111,221	-1.64(-3.33%)
Feb 07, 2018	48.68	49.56	48.45	49.19	657,135	+0.40(+0.82%)
Feb 06, 2018	47.44	49.44	46.06	48.79	2,122,335	-0.47(-0.95%)
Feb 05, 2018	49.70	50.46	48.41	49.26	1,003,813	-1.18(-2.34%)
Feb 02, 2018	50.48	51.50	50.09	50.44	941,160	-0.12(-0.24%)
Feb 01, 2018	49.85	50.61	49.56	50.56	1,262,654	+0.61(+1.22%)
Jan 31, 2018	50.78	50.88	49.61	49.95	6,269,406	-0.45(-0.89%)
Jan 30, 2018	51.17	51.34	50.37	50.40	890,959	-1.10(-2.14%)
Jan 29, 2018	51.82	52.42	51.44	51.50	796,518	-0.31(-0.60%)
Jan 26, 2018	51.82	51.82	51.07	51.81	941,538	+0.26(+0.50%)
Jan 25, 2018	52.37	52.45	51.30	51.55	1,459,859	-0.50(-0.96%)
Jan 24, 2018	53.04	53.10	51.72	52.05	968,689	-0.62(-1.18%)
Jan 23, 2018	52.18	53.12	51.92	52.67	1,702,050	+0.44(+0.84%)
Jan 22, 2018	51.52	52.33	51.38	52.23	1,442,833	+0.71(+1.38%)
Jan 19, 2018	51.06	51.62	51.01	51.52	705,415	+0.30(+0.59%)
Jan 18, 2018	51.02	51.52	50.59	51.22	1,477,058	+0.13(+0.25%)
Jan 17, 2018	51.80	51.88	50.24	51.09	2,047,434	-1.14(-2.18%)
Jan 16, 2018	51.31	52.96	51.00	52.23	3,396,062	-0.24(-0.46%)
Jan 12, 2018		52.47	52.47	52.47	0	-0.03(-0.06%)
Jan 11, 2018	51.24	52.68	50.91	52.50	2,764,392	+1.61(+3.16%)
Jan 10, 2018		51.41		50.89	1,348,429	+0.78(+1.56%)
Jan 09, 2018	50.05	50.65	49.74	50.11	921,754	+0.41(+0.82%)
Jan 08, 2018	50.32	50.45	49.15	49.70	820,407	-0.58(-1.15%)
Jan 05, 2018	49.79	50.36	49.48	50.28	1,569,088	+0.78(+1.58%)
Jan 04, 2018	49.09	50.04	48.86	49.50	1,566,031	+0.99(+2.04%)
Jan 03, 2018	48.99	49.15	48.14	48.51	947,389	+0.12(+0.25%)
Jan 02, 2018	48.84	48.85	47.96	48.39	749,519	-0.06(-0.12%)
Dec 29, 2017		48.45	48.45	48.45	0	-0.36(-0.74%)
Dec 28, 2017	48.53	48.84	48.02	48.81	804,305	+0.56(+1.16%)
Dec 27, 2017	48.91	48.91	48.16	48.25	895,830	-0.59(-1.21%)
Dec 26, 2017	49.25	49.63	48.70	48.84	861,355	-0.60(-1.21%)
Dec 22, 2017	49.39	49.57	48.95	49.44	905,176	+0.24(+0.49%)
Dec 21, 2017	48.65	49.68	48.55	49.20	1,073,059	+0.80(+1.65%)
Dec 20, 2017	48.95	48.95	47.45	48.40	1,264,614	+0.10(+0.21%)
Dec 19, 2017	48.83	48.94	48.22	48.30	1,032,038	-0.27(-0.56%)
Dec 18, 2017	48.17	48.89	48.09	48.57	931,617	+0.83(+1.74%)
Dec 15, 2017	46.48	48.45	46.35	47.74	3,540,517	+1.43(+3.09%)
Dec 14, 2017	46.60	47.12	46.22	46.31	1,464,573	-0.20(-0.43%)
Dec 13, 2017	46.15	47.35	45.79	46.51	1,508,025	+0.38(+0.82%)
Dec 12, 2017	45.68	46.32	45.29	46.13	1,082,148	+0.23(+0.50%)
Dec 11, 2017	46.55	46.73	45.68	45.90	818,270	-0.65(-1.40%)
Dec 08, 2017	46.92	46.92	46.35	46.55	795,182	+0.12(+0.26%)
Dec 07, 2017	45.91	46.89	45.82	46.43	697,798	+0.27(+0.58%)
Dec 06, 2017	46.47	46.88	45.91	46.16	599,313	-0.35(-0.75%)
Dec 05, 2017	48.25	48.72	46.45	46.51	1,163,461	-1.41(-2.94%)
Dec 04, 2017	48.64	49.36	47.87	47.92	1,022,555	+0.25(+0.52%)
Dec 01, 2017	48.27	48.38	46.37	47.67	1,420,971	-0.55(-1.14%)
Nov 30, 2017	48.65	49.54	48.03	48.22	1,608,297	-0.14(-0.29%)
Nov 29, 2017	46.44	48.46	46.44	48.36	1,558,247	+2.23(+4.83%)
Nov 28, 2017	44.49	46.20	44.22	46.13	922,873	+1.85(+4.18%)
Nov 27, 2017	44.15	44.50	43.95	44.28	684,271	+0.06(+0.14%)
Nov 24, 2017	44.52	44.60	44.12	44.22	220,421	-0.08(-0.18%)
Nov 22, 2017	44.56	44.91	44.28	44.30	486,713	-0.15(-0.34%)
Nov 21, 2017	44.78	44.97	44.03	44.45	940,835	-0.07(-0.16%)
Nov 20, 2017	44.25	44.55	44.00	44.52	640,631	+0.42(+0.95%)
Nov 17, 2017	43.72	44.45	43.54	44.10	730,062	+0.03(+0.07%)
Nov 16, 2017	44.46	44.70	44.01	44.07	783,447	-0.12(-0.27%)
Nov 15, 2017	43.44	44.62	42.92	44.19	744,945	+0.41(+0.94%)
Nov 14, 2017	43.21	43.81	43.21	43.78	570,624	+0.22(+0.51%)
Nov 13, 2017	42.68	43.79	42.44	43.56	919,700	+0.50(+1.16%)
Nov 10, 2017	43.36	43.43	42.76	43.06	733,634	-0.02(-0.05%)
Nov 09, 2017	43.73	44.14	42.69	43.08	1,024,334	-0.92(-2.09%)
Nov 08, 2017	44.57	45.02	43.33	44.00	1,172,759	-0.73(-1.63%)
Nov 07, 2017	46.45	46.52	44.62	44.73	969,494	-1.50(-3.24%)
Nov 06, 2017	46.26	46.45	45.95	46.23	374,917	-0.06(-0.13%)
Nov 03, 2017	46.28	46.42	45.83	46.29	351,507	-0.16(-0.34%)
Nov 02, 2017	46.00	46.58	45.47	46.45	494,996	+0.36(+0.78%)
Nov 01, 2017	46.91	47.40	45.94	46.09	530,483	-0.53(-1.14%)
Oct 31, 2017	46.44	46.90	46.14	46.62	666,142	+0.12(+0.26%)
Oct 30, 2017	47.04	47.19	46.33	46.50	577,864	-0.74(-1.57%)
Oct 27, 2017	46.98	47.60	46.88	47.24	650,111	+0.11(+0.23%)
Oct 26, 2017	46.28	47.17	46.11	47.13	685,031	+0.80(+1.73%)
Oct 25, 2017	46.88	46.90	45.84	46.33	1,081,500	-0.34(-0.73%)
Oct 24, 2017		46.88	45.71	46.67	887,149	+0.96(+2.10%)
Oct 23, 2017	46.88	47.05	45.40	45.71	1,222,200	-1.38(-2.93%)
Oct 20, 2017	46.85	47.29	46.48	47.09	969,160	+1.00(+2.17%)
Oct 19, 2017	45.36	46.10	45.12	46.09	504,617	+0.43(+0.94%)
Oct 18, 2017	45.45	45.98	45.27	45.66	733,237	+0.52(+1.15%)
Oct 17, 2017	45.57	45.66	45.05	45.14	751,085	-0.26(-0.57%)
Oct 16, 2017	45.28	45.66	44.98	45.40	713,691	+0.21(+0.46%)
Oct 13, 2017	45.66	45.68	45.00	45.19	970,548	-0.51(-1.12%)
Oct 12, 2017	45.89	46.26	45.45	45.70	1,227,294	-0.68(-1.47%)
Oct 11, 2017	46.61	48.06	45.99	46.38	2,677,939	-1.28(-2.69%)
Oct 10, 2017	47.51	47.87	47.25	47.66	2,020,098	+0.24(+0.51%)
Oct 09, 2017	48.31	48.31	47.29	47.42	738,800	-0.69(-1.43%)
Oct 06, 2017	48.58	48.84	47.83	48.11	709,715	-0.31(-0.64%)
Oct 05, 2017	47.96	48.65	47.64	48.42	662,638	+0.77(+1.62%)
Oct 04, 2017	48.17	48.44	47.54	47.65	645,265	-0.55(-1.14%)
Oct 03, 2017	48.69	48.69	47.75	48.20	980,583	-0.27(-0.56%)
Oct 02, 2017	48.05	48.66	47.67	48.47	871,467	+0.42(+0.87%)
Sep 29, 2017	47.84	48.78	47.37	48.05	1,062,985	+0.44(+0.92%)
Sep 28, 2017	47.81	47.82	46.86	47.61	668,706	-0.04(-0.08%)
Sep 27, 2017	47.01	47.93	46.67	47.65	1,447,950	+1.35(+2.92%)
Sep 26, 2017	46.28	46.40	45.62	46.30	812,772	+0.40(+0.87%)
Sep 25, 2017	45.34	46.12	45.27	45.90	663,487	+0.34(+0.75%)
Sep 22, 2017	45.48	45.64	45.02	45.56	542,364	-0.01(-0.02%)
Sep 21, 2017	45.27	45.78	45.24	45.57	396,931	+0.21(+0.46%)
Sep 20, 2017	44.79	45.46	44.09	45.36	891,630	+0.38(+0.84%)
Sep 19, 2017	44.50	45.14	44.27	44.98	1,001,158	+0.54(+1.22%)
Sep 18, 2017	43.66	44.49	43.57	44.44	906,386	+1.00(+2.30%)
Sep 15, 2017	43.22	43.72	43.20	43.44	1,959,445	+0.07(+0.16%)
Sep 14, 2017	44.32	44.32	42.94	43.37	1,154,827	-0.81(-1.83%)
Sep 13, 2017	43.64	44.31	43.64	44.18	1,631,500	+0.54(+1.24%)
Sep 12, 2017		43.88	42.69	43.64	972,345	+1.16(+2.73%)
Sep 11, 2017	41.65	42.82	41.59	42.48	864,258	+1.54(+3.76%)
Sep 08, 2017	40.26	41.21	40.21	40.94	511,538	+0.59(+1.46%)
Sep 07, 2017		41.52	40.15	40.35	800,034	-1.17(-2.82%)
Sep 06, 2017	41.90	42.05	41.39	41.52	603,766	-0.20(-0.48%)
Sep 05, 2017		43.05	41.43	41.72	774,778	-1.33(-3.09%)
Sep 01, 2017	42.99	43.53	42.89	43.05	554,680	+0.09(+0.21%)
Aug 31, 2017	42.65	42.97	42.48	42.96	742,814	+0.49(+1.15%)
Aug 30, 2017	42.22	42.63	41.95	42.47	669,989	+0.37(+0.88%)
Aug 29, 2017	41.83	42.19	41.51	42.10	796,620	-0.29(-0.68%)
Aug 28, 2017	42.29	42.51	42.03	42.39	741,520	+0.19(+0.45%)
Aug 25, 2017	42.54	42.83	42.15	42.20	800,549	-0.23(-0.54%)
Aug 24, 2017	42.19	42.49	41.97	42.43	608,145	+0.43(+1.02%)
Aug 23, 2017	41.19	42.17	40.99	42.00	1,096,051	+0.38(+0.91%)
Aug 22, 2017	41.26	41.73	41.12	41.62	926,791	+0.55(+1.34%)
Aug 21, 2017	41.32	41.39	40.51	41.07	795,794	-0.26(-0.63%)
Aug 18, 2017	40.72	41.59	40.45	41.33	835,434	+0.41(+1.00%)
Aug 17, 2017	42.11	42.39	40.74	40.92	680,419	-1.52(-3.58%)
Aug 16, 2017	42.55	43.09	42.25	42.44	797,351	-0.02(-0.05%)
Aug 15, 2017	42.59	42.72	42.33	42.46	616,479	+0.15(+0.35%)
Aug 14, 2017	42.01	42.56	42.00	42.31	1,070,077	+0.72(+1.73%)
Aug 11, 2017	41.88	42.42	41.45	41.59	895,971	-0.35(-0.83%)
Aug 10, 2017	43.05	43.26	41.89	41.94	953,520	-1.53(-3.52%)
Aug 09, 2017	43.55	43.63	43.18	43.47	591,169	-0.46(-1.05%)
Aug 08, 2017	43.68	44.70	43.55	43.93	645,107	+0.04(+0.09%)
Aug 07, 2017	43.89	44.14	43.49	43.89	770,958	+0.13(+0.30%)
Aug 04, 2017	44.00	44.52	43.72	43.76	814,389	+0.20(+0.46%)
Aug 03, 2017	44.14	44.26	43.40	43.56	884,962	-0.92(-2.07%)
Aug 02, 2017	45.00	45.22	43.66	44.48	2,020,719	+0.77(+1.76%)

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.