Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.47	42.58	42.36	42.37	430,015	-0.20(-0.46%)
Apr 27, 2018	42.19	42.62	42.15	42.57	484,652	+0.34(+0.79%)
Apr 26, 2018	42.09	42.27	41.89	42.24	857,708	+1.07(+2.60%)
Apr 25, 2018	41.03	41.34	40.87	41.17	867,753	+0.16(+0.39%)
Apr 24, 2018	41.04	41.25	40.87	41.01	847,859	+0.17(+0.41%)
Apr 23, 2018	40.47	40.92	40.39	40.84	1,006,426	-0.76(-1.84%)
Apr 20, 2018	41.56	41.73	41.52	41.60	606,555	-0.36(-0.85%)
Apr 19, 2018	42.19	42.33	41.79	41.96	634,699	-0.63(-1.49%)
Apr 18, 2018	42.89	43.15	42.57	42.59	919,260	-0.30(-0.70%)
Apr 17, 2018	42.60	43.04	42.59	42.89	545,761	+0.21(+0.49%)
Apr 16, 2018	42.86	42.90	42.40	42.68	1,180,575	-0.20(-0.48%)
Apr 13, 2018	42.75	43.04	42.75	42.88	485,366	+0.31(+0.72%)
Apr 12, 2018	43.11	43.11	42.53	42.58	1,158,993	-0.26(-0.61%)
Apr 11, 2018	42.88	43.08	42.78	42.84	882,478	+0.20(+0.46%)
Apr 10, 2018	42.27	42.73	42.15	42.64	2,491,420	-0.30(-0.70%)
Apr 09, 2018	42.99	43.21	42.84	42.94	841,980	+0.66(+1.55%)
Apr 06, 2018	42.35	42.56	42.25	42.29	682,594	-0.12(-0.27%)
Apr 05, 2018	41.93	42.43	41.80	42.40	1,250,673	+0.75(+1.80%)
Apr 04, 2018	41.25	41.70	41.20	41.65	907,475	+0.45(+1.10%)
Apr 03, 2018	41.06	41.34	40.83	41.20	962,247	+0.37(+0.91%)
Apr 02, 2018	41.06	41.30	40.73	40.83	740,600	-0.27(-0.66%)
Mar 29, 2018		41.10	41.10	41.10	0	-0.19(-0.46%)
Mar 28, 2018	41.03	41.50	40.72	41.29	1,687,547	+1.49(+3.73%)
Mar 27, 2018	39.41	40.17	39.31	39.80	968,250	+0.33(+0.83%)
Mar 26, 2018	39.43	39.49	39.10	39.48	724,317	+0.66(+1.71%)
Mar 23, 2018	39.43	39.66	38.77	38.81	1,231,992	-0.02(-0.06%)
Mar 22, 2018	38.95	39.27	38.79	38.83	1,741,015	-0.34(-0.86%)
Mar 21, 2018	39.20	39.52	39.04	39.17	874,001	+0.15(+0.37%)
Mar 20, 2018	39.29	39.43	38.97	39.02	1,231,141	-0.50(-1.27%)
Mar 19, 2018	39.47	39.75	39.34	39.53	879,396	-0.33(-0.82%)
Mar 16, 2018	39.74	39.98	39.70	39.85	1,270,731	+0.36(+0.92%)
Mar 15, 2018	39.73	40.01	39.40	39.49	1,174,813	-0.47(-1.18%)
Mar 14, 2018	39.90	40.17	39.77	39.96	707,410	+0.10(+0.26%)
Mar 13, 2018	40.01	40.16	39.68	39.86	773,465	-0.16(-0.40%)
Mar 12, 2018	39.94	40.20	39.87	40.02	693,889	+0.17(+0.44%)
Mar 09, 2018	40.04	40.06	39.67	39.85	1,196,938	-0.26(-0.65%)
Mar 08, 2018	40.15	40.47	40.02	40.11	1,242,908	+0.45(+1.14%)
Mar 07, 2018		39.87	39.48	39.66	1,385,685	+0.93(+2.41%)
Mar 06, 2018	39.02	39.04	38.58	38.73	2,147,552	+0.25(+0.66%)
Mar 05, 2018	37.74	38.54	37.69	38.47	874,405	+0.64(+1.69%)
Mar 02, 2018	37.65	37.93	37.55	37.83	1,040,342	-0.01(-0.02%)
Mar 01, 2018	37.76	38.02	37.47	37.84	1,537,673	+0.26(+0.70%)
Feb 28, 2018	38.11	38.15	37.56	37.57	1,100,386	-0.92(-2.38%)
Feb 27, 2018	39.05	39.08	38.49	38.49	660,572	-0.80(-2.04%)
Feb 26, 2018	39.42	39.48	39.18	39.29	678,735	-0.08(-0.20%)
Feb 23, 2018	39.00	39.42	38.90	39.37	1,045,147	+0.74(+1.90%)
Feb 22, 2018				38.64	1,121,414	+0.76(+2.00%)
Feb 21, 2018	38.62	38.62	37.88	37.88	843,068	-0.81(-2.09%)
Feb 20, 2018	38.60	38.79	38.51	38.69	1,311,685	-0.20(-0.51%)
Feb 16, 2018		38.89	38.89	38.89	0	+0.25(+0.66%)
Feb 15, 2018	38.24	38.64	38.19	38.63	1,079,701	+0.46(+1.20%)
Feb 14, 2018	37.74	38.47	37.73	38.17	1,299,082	+0.29(+0.77%)
Feb 13, 2018	37.87	38.00	37.61	37.88	1,175,281	-0.50(-1.29%)
Feb 12, 2018	38.10	38.47	37.95	38.38	1,039,922	+0.07(+0.17%)
Feb 09, 2018	38.11	38.48	37.52	38.31	1,148,930	+0.07(+0.17%)
Feb 08, 2018	39.10	39.12	38.24	38.24	927,953	-0.66(-1.69%)
Feb 07, 2018	38.73	39.37	38.73	38.90	935,637	-0.22(-0.56%)
Feb 06, 2018	38.38	39.25	38.14	39.12	1,918,730	-0.33(-0.83%)
Feb 05, 2018	40.38	40.41	39.33	39.45	1,046,962	-1.38(-3.37%)
Feb 02, 2018	40.74	41.09	40.68	40.82	742,287	-0.69(-1.67%)
Feb 01, 2018	41.92	41.92	41.46	41.52	677,670	-0.50(-1.18%)
Jan 31, 2018	41.81	42.02	41.67	42.01	755,446	+0.41(+0.98%)
Jan 30, 2018	41.66	41.73	41.50	41.60	655,736	+0.09(+0.23%)
Jan 29, 2018	41.44	41.70	41.41	41.51	1,039,047	-0.44(-1.04%)
Jan 26, 2018	41.90	42.03	41.76	41.94	800,512	+0.15(+0.37%)
Jan 25, 2018	41.78	41.81	41.54	41.79	1,383,642	-0.22(-0.52%)
Jan 24, 2018	42.59	42.59	41.91	42.01	974,816	-0.07(-0.16%)
Jan 23, 2018	41.77	42.29	41.77	42.08	1,149,065	-0.09(-0.21%)
Jan 22, 2018	42.12	42.34	42.07	42.16	868,044	+0.20(+0.47%)
Jan 19, 2018	42.11	42.18	41.91	41.97	737,689	-0.22(-0.52%)
Jan 18, 2018	42.18	42.33	41.93	42.19	912,821	-0.29(-0.69%)
Jan 17, 2018	42.64	42.72	42.45	42.48	916,730	+0.01(+0.02%)
Jan 16, 2018	42.10	42.72	42.05	42.47	2,038,403	+0.53(+1.27%)
Jan 12, 2018		41.94	41.94	41.94	0	+0.34(+0.82%)
Jan 11, 2018	41.89	41.97	41.52	41.60	1,172,019	+0.20(+0.48%)
Jan 10, 2018	41.72	41.76	41.25	41.40	950,883	-0.49(-1.17%)
Jan 09, 2018	42.33	42.41	41.82	41.89	1,220,456	-1.09(-2.53%)
Jan 08, 2018	42.61	42.99	42.51	42.97	1,021,719	+0.05(+0.12%)
Jan 05, 2018	42.94	43.02	42.75	42.92	1,045,455	+0.60(+1.43%)
Jan 04, 2018	42.56	42.73	42.27	42.32	1,052,055	+0.32(+0.76%)
Jan 03, 2018	42.02	42.24	41.92	42.00	979,598	-0.86(-2.01%)
Jan 02, 2018	42.83	42.96	42.75	42.86	1,106,144	+0.02(+0.05%)
Dec 29, 2017		42.83	42.83	42.83	0	+0.15(+0.36%)
Dec 28, 2017	42.81	42.86	42.59	42.68	944,606	+0.27(+0.64%)
Dec 27, 2017	42.45	42.58	42.37	42.41	931,336	+0.26(+0.62%)
Dec 26, 2017	42.00	42.27	42.00	42.15	682,639	-0.03(-0.07%)
Dec 22, 2017	42.24	42.35	42.14	42.18	845,127	-0.03(-0.07%)
Dec 21, 2017	42.35	42.55	42.18	42.21	1,057,263	-0.25(-0.60%)
Dec 20, 2017	42.80	42.88	42.46	42.46	1,267,939	-0.08(-0.19%)
Dec 19, 2017	42.88	42.92	42.54	42.54	1,399,863	-0.02(-0.05%)
Dec 18, 2017	42.94	42.98	42.55	42.56	1,638,839	+0.33(+0.78%)
Dec 15, 2017	42.49	42.56	42.18	42.24	1,838,096	-0.23(-0.53%)
Dec 14, 2017	42.86	42.87	42.44	42.46	939,313	-0.47(-1.10%)
Dec 13, 2017	43.12	43.24	42.79	42.94	832,748	-0.13(-0.30%)
Dec 12, 2017	43.20	43.31	43.07	43.07	679,875	-0.15(-0.34%)
Dec 11, 2017	43.10	43.28	43.04	43.21	726,181	-0.17(-0.40%)
Dec 08, 2017	43.17	43.39	43.08	43.39	610,255	-0.08(-0.18%)
Dec 07, 2017	43.19	43.47	43.04	43.47	724,858	+0.26(+0.61%)
Dec 06, 2017	43.53	43.58	43.15	43.20	873,910	-0.20(-0.45%)
Dec 05, 2017	43.60	43.66	43.34	43.40	798,301	-0.26(-0.60%)
Dec 04, 2017	43.99	43.99	43.63	43.66	880,104	-0.07(-0.15%)
Dec 01, 2017	43.80	44.01	43.67	43.73	985,444	-0.05(-0.12%)
Nov 30, 2017	44.05	44.20	43.69	43.78	1,112,966	+0.25(+0.57%)
Nov 29, 2017	43.36	43.64	43.31	43.53	1,090,814	+0.47(+1.08%)
Nov 28, 2017	43.21	43.23	42.94	43.07	886,865	+0.00(+0.00%)
Nov 27, 2017	43.23	43.27	43.03	43.07	1,126,163	+0.50(+1.16%)
Nov 24, 2017	42.74	42.82	42.55	42.57	407,586	-0.17(-0.39%)
Nov 22, 2017	42.75	42.95	42.58	42.74	885,264	+0.71(+1.69%)
Nov 21, 2017	42.23	42.24	42.02	42.03	841,161	-0.06(-0.15%)
Nov 20, 2017	42.28	42.34	42.08	42.09	684,820	-0.09(-0.22%)
Nov 17, 2017	42.28	42.38	42.13	42.18	622,254	-0.26(-0.61%)
Nov 16, 2017	42.39	42.61	42.35	42.44	562,966	-0.04(-0.08%)
Nov 15, 2017	42.54	42.82	42.41	42.48	524,266	+0.11(+0.27%)
Nov 14, 2017	42.23	42.37	42.08	42.36	904,331	-0.01(-0.02%)
Nov 13, 2017	42.69	42.73	42.31	42.37	1,506,307	-0.54(-1.25%)
Nov 10, 2017	43.15	43.16	42.82	42.91	576,450	-0.38(-0.88%)
Nov 09, 2017	42.82	43.37	42.69	43.29	870,382	-0.98(-2.22%)
Nov 08, 2017	43.91	44.35	43.85	44.27	434,873	+0.26(+0.59%)
Nov 07, 2017	43.91	44.06	43.75	44.01	383,947	+0.16(+0.36%)
Nov 06, 2017	43.71	43.99	43.64	43.85	602,045	+0.29(+0.67%)
Nov 03, 2017	43.58	43.71	43.46	43.56	545,108	+0.06(+0.13%)
Nov 02, 2017	43.74	43.77	43.29	43.50	572,131	+0.16(+0.38%)
Nov 01, 2017	43.54	43.69	43.28	43.34	585,282	-0.36(-0.82%)
Oct 31, 2017	43.75	43.80	43.54	43.69	539,117	+0.20(+0.46%)
Oct 30, 2017	43.64	43.67	43.37	43.49	563,224	-0.19(-0.44%)
Oct 27, 2017	43.49	43.78	43.45	43.69	554,883	+0.23(+0.53%)
Oct 26, 2017	43.72	43.77	43.35	43.46	564,267	-0.14(-0.33%)
Oct 25, 2017	43.97	44.00	43.30	43.60	652,894	-0.50(-1.14%)
Oct 24, 2017	44.32	44.35	43.97	44.10	518,999	-0.67(-1.49%)
Oct 23, 2017	44.80	44.90	44.64	44.77	431,912	+0.39(+0.87%)
Oct 20, 2017	44.58	44.65	44.20	44.38	379,058	-0.31(-0.70%)
Oct 19, 2017	44.65	44.92	44.60	44.70	367,425	-0.13(-0.29%)
Oct 18, 2017	44.59	44.85	44.40	44.83	398,106	+0.38(+0.85%)
Oct 17, 2017	44.37	44.49	44.22	44.45	724,478	+0.33(+0.75%)
Oct 16, 2017	44.26	44.30	43.93	44.12	715,069	-0.78(-1.74%)
Oct 13, 2017	45.28	45.31	44.88	44.90	372,934	-0.26(-0.57%)
Oct 12, 2017	44.84	45.25	44.79	45.16	430,173	-0.16(-0.36%)
Oct 11, 2017	45.12	45.35	45.07	45.32	368,335	+0.17(+0.38%)
Oct 10, 2017	44.95	45.24	44.93	45.15	253,333	+0.33(+0.73%)
Oct 09, 2017	44.75	44.92	44.66	44.82	287,988	+0.26(+0.58%)
Oct 06, 2017	44.27	44.58	44.22	44.56	550,335	-0.09(-0.21%)
Oct 05, 2017	44.65	44.71	44.56	44.65	427,038	-0.26(-0.57%)
Oct 04, 2017	44.82	44.95	44.76	44.91	328,080	+0.20(+0.45%)
Oct 03, 2017	44.70	44.82	44.64	44.71	579,984	-0.34(-0.76%)
Oct 02, 2017	44.85	45.18	44.74	45.05	514,332	+0.17(+0.38%)
Sep 29, 2017	44.88	44.96	44.75	44.88	372,848	-0.06(-0.13%)
Sep 28, 2017	44.60	45.00	44.58	44.94	742,257	+0.14(+0.32%)
Sep 27, 2017	45.11	45.28	44.70	44.80	925,117	-1.16(-2.52%)
Sep 26, 2017	46.23	46.26	45.75	45.96	646,808	-0.35(-0.76%)
Sep 25, 2017	46.31	46.37	46.18	46.31	1,185,090	+0.20(+0.43%)
Sep 22, 2017	46.47	46.47	46.02	46.11	530,768	-0.25(-0.54%)
Sep 21, 2017	46.29	46.59	46.29	46.36	416,835	+0.06(+0.12%)
Sep 20, 2017	46.57	46.83	46.17	46.30	557,936	-0.20(-0.43%)
Sep 19, 2017	46.51	46.61	46.36	46.50	502,201	+0.30(+0.65%)
Sep 18, 2017	46.61	46.67	45.99	46.20	601,770	-0.59(-1.27%)
Sep 15, 2017	46.74	46.89	46.71	46.79	1,004,353	+0.54(+1.18%)
Sep 14, 2017	46.16	46.36	46.14	46.25	433,073	+0.49(+1.06%)
Sep 13, 2017	46.02	46.04	45.75	45.76	284,892	-0.25(-0.54%)
Sep 12, 2017	46.44	46.44	45.90	46.01	359,796	-0.54(-1.15%)
Sep 11, 2017	46.57	46.67	46.38	46.55	430,916	-0.08(-0.17%)
Sep 08, 2017	46.51	46.73	46.41	46.63	452,271	+0.04(+0.08%)
Sep 07, 2017	46.48	46.67	46.33	46.59	561,432	+0.71(+1.54%)
Sep 06, 2017	46.17	46.19	45.82	45.88	465,568	+0.03(+0.06%)
Sep 05, 2017	45.70	45.94	45.66	45.86	451,701	+0.21(+0.47%)
Sep 01, 2017	45.85	45.88	45.55	45.64	493,274	-0.04(-0.09%)
Aug 31, 2017	45.41	45.75	45.36	45.68	517,135	+0.44(+0.98%)
Aug 30, 2017	45.18	45.41	45.10	45.24	536,178	-0.01(-0.02%)
Aug 29, 2017	45.31	45.41	45.16	45.25	513,565	-0.25(-0.55%)
Aug 28, 2017	45.60	45.66	45.43	45.50	423,669	+0.11(+0.24%)
Aug 25, 2017	45.31	45.56	45.19	45.39	528,318	+0.04(+0.08%)
Aug 24, 2017	45.36	45.53	45.23	45.36	906,388	+0.06(+0.14%)
Aug 23, 2017	45.08	45.30	45.03	45.29	373,974	-0.01(-0.02%)
Aug 22, 2017	45.35	45.38	45.24	45.30	304,438	+0.17(+0.38%)
Aug 21, 2017	45.00	45.16	44.90	45.13	411,059	+0.19(+0.43%)
Aug 18, 2017	44.94	45.07	44.78	44.93	340,658	-0.04(-0.10%)
Aug 17, 2017	45.25	45.29	44.97	44.98	476,251	-0.24(-0.54%)
Aug 16, 2017	45.00	45.26	44.96	45.22	1,093,823	-0.05(-0.11%)
Aug 15, 2017	45.15	45.33	45.01	45.27	401,681	-0.09(-0.21%)
Aug 14, 2017	45.24	45.49	45.17	45.36	427,595	+0.36(+0.80%)
Aug 11, 2017	45.17	45.17	44.93	45.00	811,790	-0.35(-0.77%)
Aug 10, 2017	45.23	45.42	45.10	45.36	399,233	+0.05(+0.11%)
Aug 09, 2017	45.20	45.46	45.12	45.31	380,493	+0.16(+0.35%)
Aug 08, 2017	45.23	45.28	45.02	45.15	360,070	-0.14(-0.32%)
Aug 07, 2017	44.97	45.31	44.95	45.29	433,251	+0.08(+0.17%)
Aug 04, 2017	45.34	45.39	45.06	45.21	438,999	-0.39(-0.86%)
Aug 03, 2017	45.41	45.65	45.27	45.61	609,889	+0.28(+0.62%)
Aug 02, 2017	45.23	45.39	45.17	45.33	574,058	+0.13(+0.28%)
Aug 01, 2017	45.35	45.38	45.13	45.20	741,894	+0.46(+1.02%)
Jul 31, 2017	44.83	44.85	44.64	44.74	459,209	+0.21(+0.48%)
Jul 28, 2017	44.40	44.61	44.30	44.53	610,959	-0.30(-0.67%)
Jul 27, 2017	45.01	45.14	44.70	44.83	465,868	-0.06(-0.13%)
Jul 26, 2017	44.72	44.93	44.58	44.88	530,136	+0.65(+1.47%)
Jul 25, 2017	44.60	44.60	44.16	44.23	523,346	-0.01(-0.03%)
Jul 24, 2017	44.37	44.41	44.17	44.25	736,231	-0.79(-1.75%)
Jul 21, 2017	44.90	45.03	44.73	45.03	428,632	+0.09(+0.21%)
Jul 20, 2017	44.75	44.98	44.75	44.94	536,739	+0.35(+0.79%)
Jul 19, 2017	44.75	44.75	44.59	44.59	374,854	+0.07(+0.16%)
Jul 18, 2017	44.42	44.56	44.36	44.52	554,876	+0.35(+0.79%)
Jul 17, 2017	44.15	44.22	44.09	44.17	525,101	+0.04(+0.08%)
Jul 14, 2017	44.32	44.45	44.02	44.13	673,169	+0.25(+0.57%)
Jul 13, 2017	43.99	44.02	43.77	43.88	802,174	+0.24(+0.54%)
Jul 12, 2017	43.53	43.75	43.44	43.64	565,073	+0.41(+0.94%)
Jul 11, 2017	43.32	43.32	43.00	43.24	583,348	-0.26(-0.59%)
Jul 10, 2017	43.67	43.73	43.49	43.49	692,496	-0.29(-0.65%)
Jul 07, 2017	43.89	43.95	43.70	43.78	603,178	-0.19(-0.42%)
Jul 06, 2017	43.97	44.07	43.81	43.97	919,683	-0.35(-0.79%)
Jul 05, 2017	43.94	44.34	43.87	44.32	1,067,736	-0.34(-0.77%)
Jul 03, 2017	44.90	44.96	44.66	44.66	434,760	-0.30(-0.67%)
Jun 30, 2017	45.13	45.18	44.80	44.96	474,243	-0.08(-0.17%)
Jun 29, 2017	45.17	45.29	44.82	45.04	535,383	-0.47(-1.04%)
Jun 28, 2017	45.77	45.88	45.50	45.51	495,104	-0.16(-0.34%)
Jun 27, 2017	45.86	45.91	45.57	45.67	876,120	-0.67(-1.44%)
Jun 26, 2017	46.24	46.56	46.20	46.34	1,295,140	+0.38(+0.83%)
Jun 23, 2017	46.15	46.24	45.93	45.96	479,059	+0.11(+0.25%)
Jun 22, 2017	46.06	46.12	45.81	45.84	771,014	-0.31(-0.67%)
Jun 21, 2017	46.29	46.34	46.07	46.15	548,298	-0.44(-0.94%)
Jun 20, 2017	47.07	47.10	46.52	46.59	694,599	-0.43(-0.91%)
Jun 19, 2017	47.15	47.22	46.94	47.02	485,447	-0.20(-0.42%)
Jun 16, 2017	46.94	47.25	46.87	47.22	754,881	+0.43(+0.92%)
Jun 15, 2017	46.37	46.84	46.34	46.79	685,608	-0.17(-0.37%)
Jun 14, 2017	47.10	47.20	46.83	46.96	820,892	+0.05(+0.11%)
Jun 13, 2017	46.69	46.99	46.59	46.91	661,553	+0.59(+1.27%)
Jun 12, 2017	46.46	46.56	46.11	46.32	1,027,045	-0.33(-0.71%)
Jun 09, 2017	46.84	47.04	46.52	46.65	1,157,918	-1.20(-2.51%)
Jun 08, 2017	47.58	47.89	47.16	47.85	1,159,135	+0.00(+0.00%)
Jun 07, 2017	47.84	47.95	47.68	47.85	799,408	+0.09(+0.18%)
Jun 06, 2017	47.87	47.99	47.74	47.77	1,475,137	-0.55(-1.14%)
Jun 05, 2017	48.32	48.44	48.20	48.32	1,489,272	-0.06(-0.13%)
Jun 02, 2017	48.35	48.42	48.04	48.38	1,989,582	-0.52(-1.05%)
Jun 01, 2017	48.72	48.92	48.60	48.90	895,480	-0.13(-0.26%)
May 31, 2017	48.96	49.22	48.94	49.03	764,812	+0.06(+0.12%)
May 30, 2017	49.02	49.04	48.77	48.97	797,413	+0.22(+0.46%)
May 26, 2017	48.76	48.83	48.54	48.75	991,348	-0.48(-0.98%)
May 25, 2017	49.19	49.28	49.04	49.23	606,466	+0.14(+0.28%)
May 24, 2017	48.75	49.10	48.74	49.09	698,971	+0.20(+0.41%)
May 23, 2017	48.62	48.98	48.57	48.88	794,327	+0.56(+1.17%)

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.