Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.68	48.68	48.68	0	-0.91(-1.84%)
Dec 28, 2017	49.00	49.85	48.12	49.59	1,191,138	+0.62(+1.27%)
Dec 27, 2017	45.53	49.62	45.53	48.97	2,218,066	+3.62(+7.98%)
Dec 26, 2017	44.69	45.42	44.69	45.35	376,248	+0.60(+1.34%)
Dec 22, 2017	44.78	45.37	44.31	44.75	726,015	-0.18(-0.40%)
Dec 21, 2017	44.15	45.00	43.74	44.93	514,611	+0.81(+1.84%)
Dec 20, 2017	43.82	44.42	43.24	44.12	441,560	+0.38(+0.87%)
Dec 19, 2017	43.80	43.97	43.16	43.74	331,743	-0.01(-0.02%)
Dec 18, 2017	43.78	44.05	43.33	43.75	567,721	+0.20(+0.46%)
Dec 15, 2017	43.99	44.03	42.81	43.55	727,903	-0.37(-0.84%)
Dec 14, 2017	44.06	46.24	43.54	43.92	993,892	+0.73(+1.69%)
Dec 13, 2017	43.61	43.93	43.02	43.19	460,994	-0.15(-0.35%)
Dec 12, 2017	44.30	44.41	43.28	43.34	382,946	-0.91(-2.06%)
Dec 11, 2017	45.04	45.38	44.05	44.25	527,339	-0.47(-1.05%)
Dec 08, 2017	43.48	44.97	43.37	44.72	769,236	+1.56(+3.61%)
Dec 07, 2017	42.80	43.77	42.53	43.16	483,451	+0.71(+1.67%)
Dec 06, 2017	43.87	44.04	42.26	42.45	621,299	-1.58(-3.59%)
Dec 05, 2017	43.91	44.64	43.77	44.03	763,005	+0.04(+0.09%)
Dec 04, 2017		44.56	41.39	43.99	1,468,732	+2.60(+6.28%)
Dec 01, 2017	40.37	41.69	40.00	41.39	1,408,052	+0.80(+1.97%)
Nov 30, 2017	39.16	41.13	39.04	40.59	1,437,312	+1.52(+3.89%)
Nov 29, 2017	38.93	39.95	38.87	39.07	673,734	+0.08(+0.21%)
Nov 28, 2017	38.87	39.08	38.40	38.99	496,539	+0.09(+0.23%)
Nov 27, 2017	38.56	39.22	38.56	38.90	331,369	+0.43(+1.12%)
Nov 24, 2017	38.30	38.54	37.51	38.47	157,524	+0.17(+0.44%)
Nov 22, 2017	39.65	39.73	38.27	38.30	377,276	-1.11(-2.82%)
Nov 21, 2017	39.20	39.60	38.75	39.41	442,232	+0.27(+0.69%)
Nov 20, 2017	38.51	39.43	38.43	39.14	632,754	+0.69(+1.79%)
Nov 17, 2017	38.51	40.09	38.38	38.45	1,185,786	-0.46(-1.18%)
Nov 16, 2017	36.76	39.04	36.47	38.91	4,586,054	+2.48(+6.81%)
Nov 15, 2017	38.20	38.45	36.25	36.43	1,210,445	-2.36(-6.08%)
Nov 14, 2017	38.13	38.93	37.06	38.79	727,415	-0.28(-0.72%)
Nov 13, 2017	39.95	40.38	38.96	39.07	314,168	-0.87(-2.18%)
Nov 10, 2017	40.60	40.96	39.80	39.94	340,073	-0.59(-1.46%)
Nov 09, 2017	40.58	41.04	40.16	40.53	237,931	-0.45(-1.10%)
Nov 08, 2017	40.14	41.37	40.01	40.98	392,067	+0.95(+2.37%)
Nov 07, 2017	40.50	41.03	39.84	40.03	466,340	-0.45(-1.11%)
Nov 06, 2017	39.81	41.31	39.51	40.48	822,749	-0.81(-1.96%)
Nov 03, 2017	41.20	42.43	40.00	41.29	2,417,947	+3.52(+9.32%)
Nov 02, 2017	39.00	39.69	37.55	37.77	611,840	-1.02(-2.63%)
Nov 01, 2017	37.83	38.83	37.81	38.79	395,841	+1.09(+2.89%)
Oct 31, 2017	37.99	38.28	37.68	37.70	190,736	-0.36(-0.95%)
Oct 30, 2017	37.82	38.25	37.74	38.06	245,085	+0.11(+0.29%)
Oct 27, 2017	38.03	38.23	37.69	37.95	159,054	-0.11(-0.29%)
Oct 26, 2017	38.32	38.78	37.55	38.06	288,573	-0.27(-0.70%)
Oct 25, 2017	39.19	39.49	37.70	38.33	266,416	-0.87(-2.22%)
Oct 24, 2017	37.94	39.55	37.94	39.20	303,178	+1.19(+3.13%)
Oct 23, 2017	37.91	38.37	37.81	38.01	185,349	+0.04(+0.11%)
Oct 20, 2017	38.00	38.22	37.72	37.97	234,997	+0.17(+0.45%)
Oct 19, 2017	38.01	38.09	37.43	37.80	241,232	-0.53(-1.38%)
Oct 18, 2017	37.52	38.40	36.88	38.33	494,236	+1.22(+3.29%)
Oct 17, 2017	37.91	38.01	37.06	37.11	257,144	-0.69(-1.83%)
Oct 16, 2017	38.13	38.38	37.23	37.80	454,458	+0.94(+2.55%)
Oct 13, 2017	37.13	37.38	36.55	36.86	328,376	-0.39(-1.05%)
Oct 12, 2017	37.27	37.34	36.83	37.25	153,074	-0.05(-0.13%)
Oct 11, 2017	37.03	37.44	36.87	37.30	132,322	+0.15(+0.40%)
Oct 10, 2017	37.28	37.36	36.74	37.15	175,960	-0.10(-0.27%)
Oct 09, 2017	37.18	37.28	36.40	37.25	169,944	+0.29(+0.78%)
Oct 06, 2017	37.00	37.21	36.72	36.96	167,451	-0.07(-0.19%)
Oct 05, 2017	37.52	37.63	36.99	37.03	154,118	-0.53(-1.41%)
Oct 04, 2017	37.44	37.70	37.05	37.56	184,469	+0.12(+0.32%)
Oct 03, 2017	37.97	38.12	37.00	37.44	460,593	-0.78(-2.04%)
Oct 02, 2017	38.96	38.96	37.94	38.22	269,191	-0.71(-1.82%)
Sep 29, 2017	38.53	39.20	38.48	38.93	161,856	+0.21(+0.54%)
Sep 28, 2017	38.35	38.91	37.95	38.72	269,923	+0.60(+1.57%)
Sep 27, 2017	39.46	39.46	37.62	38.12	590,875	-1.22(-3.10%)
Sep 26, 2017	40.15	40.15	39.01	39.34	317,743	-0.78(-1.94%)
Sep 25, 2017	39.69	40.13	38.87	40.12	421,793	+0.60(+1.52%)
Sep 22, 2017	38.76	39.74	38.58	39.52	402,033	+0.51(+1.31%)
Sep 21, 2017	39.41	39.41	38.34	39.01	284,616	-0.40(-1.01%)
Sep 20, 2017	38.85	39.41	38.49	39.41	289,035	+0.45(+1.16%)
Sep 19, 2017	38.19	39.16	38.11	38.96	395,414	+0.59(+1.54%)
Sep 18, 2017	38.88	39.40	38.25	38.37	235,664	-0.33(-0.85%)
Sep 15, 2017	38.78	38.89	38.01	38.70	803,410	+0.17(+0.44%)
Sep 14, 2017	39.82	40.14	38.37	38.53	353,640	-1.45(-3.63%)
Sep 13, 2017	40.00	40.20	39.74	39.98	279,319	+0.02(+0.05%)
Sep 12, 2017	40.10	40.38	39.49	39.96	185,033	-0.08(-0.20%)
Sep 11, 2017	39.78	40.19	38.95	40.04	419,808	-0.15(-0.37%)
Sep 08, 2017	39.50	40.64	39.50	40.19	813,826	+0.86(+2.19%)
Sep 07, 2017	39.10	40.00	38.34	39.33	692,134	+1.38(+3.64%)
Sep 06, 2017	36.90	38.72	36.48	37.95	617,300	+1.25(+3.41%)
Sep 05, 2017	36.10	36.79	35.78	36.70	301,665	+0.74(+2.06%)
Sep 01, 2017	36.10	36.10	35.63	35.96	187,491	+0.02(+0.06%)
Aug 31, 2017	35.22	36.15	35.10	35.94	249,357	+0.72(+2.04%)
Aug 30, 2017	35.92	36.43	34.85	35.22	364,996	-0.70(-1.95%)
Aug 29, 2017	35.23	36.27	35.22	35.92	410,495	+0.32(+0.90%)
Aug 28, 2017	34.75	35.85	34.31	35.60	350,081	+1.44(+4.22%)
Aug 25, 2017	34.30	34.45	33.66	34.16	239,431	-0.14(-0.41%)
Aug 24, 2017	33.89	34.64	33.82	34.30	219,830	+0.46(+1.36%)
Aug 23, 2017	33.50	34.26	33.28	33.84	180,665	-0.07(-0.21%)
Aug 22, 2017	33.14	33.98	32.72	33.91	278,840	+0.96(+2.91%)
Aug 21, 2017	33.23	33.51	32.94	32.95	312,526	-0.34(-1.02%)
Aug 18, 2017	34.14	34.25	33.23	33.29	419,516	-1.03(-3.00%)
Aug 17, 2017	34.09	34.70	33.81	34.32	270,076	+0.01(+0.03%)
Aug 16, 2017	33.88	34.52	33.77	34.31	243,817	+0.30(+0.88%)
Aug 15, 2017	35.62	35.62	34.01	34.01	282,125	-1.64(-4.60%)
Aug 14, 2017	36.15	36.25	35.28	35.65	303,479	-0.49(-1.36%)
Aug 11, 2017	34.49	36.24	34.35	36.14	435,500	+1.87(+5.46%)
Aug 10, 2017	34.65	35.08	34.02	34.27	525,669	-0.77(-2.20%)
Aug 09, 2017	34.71	35.22	34.56	35.04	399,398	+0.10(+0.29%)
Aug 08, 2017	35.11	35.37	34.65	34.94	404,092	-0.06(-0.17%)
Aug 07, 2017	34.71	35.05	34.30	35.00	362,984	+0.56(+1.63%)
Aug 04, 2017	34.00	34.90	33.93	34.44	897,624	+0.55(+1.62%)
Aug 03, 2017	33.45	33.98	33.37	33.89	591,933	+0.29(+0.86%)
Aug 02, 2017	34.86	34.99	32.91	33.60	1,032,652	-1.35(-3.86%)
Aug 01, 2017	35.16	35.26	34.52	34.95	791,613	+0.33(+0.95%)
Jul 31, 2017	35.08	35.27	33.63	34.62	1,979,709	-0.92(-2.59%)
Jul 28, 2017	36.53	37.72	34.89	35.54	2,137,365	-2.56(-6.72%)
Jul 27, 2017	37.53	38.46	37.13	38.10	870,599	+0.51(+1.36%)
Jul 26, 2017	38.78	38.88	37.42	37.59	637,605	-0.98(-2.54%)
Jul 25, 2017	37.93	38.88	37.89	38.57	946,266	+0.69(+1.82%)
Jul 24, 2017	38.15	38.25	37.21	37.88	977,311	+0.48(+1.28%)
Jul 21, 2017	38.38	38.55	37.09	37.40	2,312,609	-1.10(-2.86%)
Jul 20, 2017	40.10	40.20	38.27	38.50	7,872,351	-2.46(-6.01%)
Jul 19, 2017	39.57	42.44	39.46	40.96	1,056,763	+1.85(+4.73%)
Jul 18, 2017	37.29	39.64	36.99	39.11	1,298,579	-0.36(-0.91%)
Jul 17, 2017	39.52	39.90	39.39	39.47	157,483	+0.06(+0.15%)
Jul 14, 2017	38.28	39.63	38.06	39.41	207,517	+1.30(+3.41%)
Jul 13, 2017	38.12	38.57	37.81	38.11	136,077	+0.13(+0.34%)
Jul 12, 2017	38.25	38.59	37.35	37.98	243,674	-0.14(-0.37%)
Jul 11, 2017	38.00	38.58	37.69	38.12	249,337	-0.32(-0.83%)
Jul 10, 2017	39.50	39.96	38.02	38.44	389,759	-1.16(-2.93%)
Jul 07, 2017	38.54	39.81	38.49	39.60	378,806	+1.06(+2.75%)
Jul 06, 2017	37.89	38.85	37.30	38.54	329,976	+0.64(+1.69%)
Jul 05, 2017	38.21	38.25	35.92	37.90	588,827	-0.43(-1.12%)
Jul 03, 2017	39.30	39.80	37.42	38.33	294,429	-0.93(-2.37%)
Jun 30, 2017	40.56	40.81	39.05	39.26	497,790	-1.44(-3.54%)
Jun 29, 2017	41.93	42.15	40.24	40.70	391,718	-1.52(-3.60%)
Jun 28, 2017	43.20	43.74	41.34	42.22	297,357	-1.16(-2.67%)
Jun 27, 2017	43.78	44.42	42.72	43.38	279,430	-0.61(-1.39%)
Jun 26, 2017	42.25	45.38	42.00	43.99	469,006	+2.48(+5.97%)
Jun 23, 2017	44.68	44.95	40.50	41.51	1,712,696	-3.00(-6.74%)
Jun 22, 2017	46.82	46.82	44.28	44.51	354,989	-1.80(-3.89%)
Jun 21, 2017	44.54	46.99	44.53	46.31	653,305	+2.41(+5.49%)
Jun 20, 2017	44.39	46.32	43.60	43.90	806,635	+0.76(+1.76%)
Jun 19, 2017	41.31	45.60	40.70	43.14	1,333,826	+2.72(+6.73%)
Jun 16, 2017	40.63	41.66	40.10	40.42	956,666	-0.08(-0.20%)
Jun 15, 2017	40.71	41.14	39.76	40.50	207,178	-0.29(-0.71%)
Jun 14, 2017	39.45	41.11	39.45	40.79	223,300	+1.20(+3.03%)
Jun 13, 2017	39.73	40.73	39.27	39.59	160,086	+0.16(+0.41%)
Jun 12, 2017	40.98	41.21	39.31	39.43	266,964	-1.67(-4.06%)
Jun 09, 2017	41.02	42.94	40.45	41.10	221,992	-0.18(-0.44%)
Jun 08, 2017	40.82	41.86	40.73	41.28	100,112	+0.61(+1.50%)
Jun 07, 2017	40.52	41.50	40.00	40.67	167,066	+0.30(+0.74%)
Jun 06, 2017	41.60	42.00	39.96	40.37	291,668	-1.13(-2.72%)
Jun 05, 2017	40.19	42.25	40.19	41.50	359,288	+1.50(+3.75%)
Jun 02, 2017	39.92	40.93	39.83	40.00	190,536	+0.15(+0.38%)
Jun 01, 2017	38.56	40.35	38.53	39.85	256,823	+1.14(+2.94%)
May 31, 2017	39.36	39.78	37.80	38.71	269,030	-0.50(-1.28%)
May 30, 2017	41.18	41.99	39.10	39.21	694,780	-3.17(-7.48%)
May 26, 2017	39.00	43.10	37.25	42.38	646,207	+4.24(+11.12%)
May 25, 2017	37.35	39.50	36.62	38.14	578,159	+0.91(+2.44%)
May 24, 2017	37.25	37.97	36.03	37.23	266,645	-0.17(-0.45%)
May 23, 2017	36.45	37.69	36.35	37.40	305,358	+1.12(+3.09%)
May 22, 2017	37.23	37.35	35.88	36.28	325,413	-0.77(-2.08%)
May 19, 2017	37.44	38.25	36.59	37.05	134,631	-0.20(-0.54%)
May 18, 2017	36.34	37.52	36.33	37.25	90,037	+0.97(+2.67%)
May 17, 2017	36.74	36.99	35.61	36.28	159,059	-0.34(-0.93%)
May 16, 2017	38.14	39.06	36.55	36.62	308,635	-1.29(-3.40%)
May 15, 2017	37.62	39.49	37.56	37.91	369,425	+0.60(+1.61%)
May 12, 2017	36.93	37.95	36.75	37.31	294,401	+0.58(+1.58%)
May 11, 2017	36.84	36.95	36.00	36.73	161,277	-0.04(-0.11%)
May 10, 2017	36.35	37.49	35.65	36.77	297,642	+0.66(+1.83%)
May 09, 2017	35.68	36.56	35.53	36.11	377,898	+0.61(+1.72%)
May 08, 2017	36.38	36.90	35.17	35.50	490,061	-1.23(-3.35%)
May 05, 2017	37.21	37.52	36.51	36.73	234,438	-0.20(-0.54%)
May 04, 2017	36.50	37.63	35.67	36.93	360,314	+0.57(+1.57%)
May 03, 2017	33.45	38.49	33.41	36.36	814,166	+2.85(+8.50%)
May 02, 2017	34.00	34.37	33.30	33.51	172,205	-0.03(-0.09%)
May 01, 2017	32.40	35.44	32.40	33.54	330,015	+1.14(+3.52%)
Apr 28, 2017	31.64	32.40	31.00	32.40	978,693	+0.35(+1.09%)

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.