Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	40.45	40.45	40.45	40.45	203	-0.46(-1.12%)
Apr 26, 2018		40.91	40.91	40.91	14	+0.24(+0.59%)
Apr 24, 2018		40.67	40.67	40.67	2	-0.14(-0.34%)
Apr 20, 2018		40.81	40.81	40.81	189	-0.52(-1.26%)
Apr 19, 2018	41.43	41.43	41.33	41.33	612	+0.22(+0.54%)
Apr 18, 2018	40.87	41.11	40.83	41.11	1,930	+1.36(+3.42%)
Apr 17, 2018	39.78	39.78	39.75	39.75	318	+0.05(+0.13%)
Apr 16, 2018	39.70	39.70	39.70	39.70	409	-0.44(-1.10%)
Apr 13, 2018	40.16	40.16	40.12	40.14	526	+0.03(+0.07%)
Apr 12, 2018	39.76	40.11	39.46	40.11	2,673	+0.11(+0.28%)
Apr 11, 2018	39.95	40.00	39.95	40.00	295	+1.03(+2.64%)
Apr 10, 2018	38.97	38.97	38.97	38.97	100	+1.13(+2.99%)
Apr 09, 2018	37.84	37.84	37.84	37.84	100	+0.79(+2.13%)
Apr 06, 2018	37.33	37.33	37.05	37.05	726	-0.97(-2.55%)
Apr 04, 2018		38.02	38.02	38.02	0	+0.03(+0.08%)
Apr 03, 2018	37.78	37.99	37.78	37.99	800	+0.24(+0.64%)
Apr 02, 2018	38.23	38.23	37.75	37.75	702	-1.08(-2.78%)
Mar 29, 2018		38.83	38.83	38.83	0	+0.18(+0.47%)
Mar 28, 2018	38.65	38.65	38.65	38.65	200	-0.08(-0.21%)
Mar 27, 2018	39.28	39.28	38.73	38.73	1,224	-0.42(-1.07%)
Mar 26, 2018	39.15	39.15	39.15	39.15	103	+0.04(+0.10%)
Mar 23, 2018	39.05	39.11	39.05	39.11	201	+0.54(+1.40%)
Mar 22, 2018	38.52	38.57	38.52	38.57	575	-0.52(-1.33%)
Mar 21, 2018	38.43	39.09	38.43	39.09	250	+1.15(+3.03%)
Mar 20, 2018	37.99	37.99	37.94	37.94	213	+0.78(+2.10%)
Mar 19, 2018	37.16	37.16	37.16	37.16	103	+0.61(+1.67%)
Mar 15, 2018		36.55	36.55	36.55	40	+0.08(+0.22%)
Mar 14, 2018	36.47	36.47	36.47	36.47	100	+0.19(+0.52%)
Mar 13, 2018	36.24	36.28	36.24	36.28	336	-0.14(-0.38%)
Mar 12, 2018	36.42	36.42	36.42	36.42	177	-0.56(-1.51%)
Mar 09, 2018	36.41	37.03	36.41	36.98	1,181	+0.97(+2.69%)
Mar 08, 2018	35.98	36.01	35.98	36.01	500	-0.36(-0.99%)
Mar 07, 2018	36.37	36.37	36.37	36.37	101	-0.05(-0.14%)
Mar 01, 2018		36.42	36.42	36.42	94	-0.74(-1.99%)
Feb 28, 2018	37.73	37.73	37.16	37.16	576	+0.36(+0.98%)
Feb 22, 2018		36.80	36.80	36.80	0	+0.42(+1.15%)
Feb 21, 2018	36.38	36.38	36.38	36.38	201	-0.58(-1.57%)
Feb 20, 2018	36.94	36.96	36.94	36.96	1,119	+0.82(+2.27%)
Feb 16, 2018		36.14	36.14	36.14	0	+0.47(+1.32%)
Feb 15, 2018		35.84	35.84	35.67	967	-0.17(-0.49%)
Feb 14, 2018	35.35	35.84	35.35	35.84	547	+0.76(+2.18%)
Feb 13, 2018	35.08	35.08	35.08	35.08	101	+0.00(+0.00%)
Feb 12, 2018	35.39	35.39	35.08	35.08	422	+0.12(+0.34%)
Feb 09, 2018	35.69	35.76	34.48	34.96	6,300	-0.99(-2.75%)
Feb 08, 2018	35.95	35.95	35.95	35.95	140	-0.31(-0.85%)
Feb 07, 2018	37.50	37.50	36.26	36.26	3,227	-1.24(-3.31%)
Feb 06, 2018	37.82	37.82	37.49	37.50	698	-0.25(-0.66%)
Feb 05, 2018	38.42	38.42	37.66	37.75	710	-0.70(-1.82%)
Feb 02, 2018	38.25	38.45	38.19	38.45	400	-0.15(-0.39%)
Feb 01, 2018	38.60	38.60	38.60	38.60	785	-0.05(-0.13%)
Jan 29, 2018		38.65	38.65	38.65	15	-0.42(-1.07%)
Jan 26, 2018	38.75	39.07	38.75	39.07	597	+0.54(+1.40%)
Jan 25, 2018	39.08	39.08	38.53	38.53	300	-0.42(-1.08%)
Jan 24, 2018	38.52	38.95	38.52	38.95	319	+0.68(+1.78%)
Jan 23, 2018	37.94	38.29	37.94	38.27	1,115	+0.68(+1.81%)
Jan 22, 2018	37.31	37.59	37.31	37.59	348	+0.24(+0.64%)
Jan 19, 2018	37.35	37.35	37.35	37.35	100	-0.36(-0.95%)
Jan 17, 2018		37.71	37.71	37.71	100	+0.08(+0.21%)
Jan 16, 2018	37.80	37.84	37.63	37.63	755	+0.15(+0.40%)
Jan 11, 2018		37.48	37.48	37.48	0	+0.13(+0.35%)
Jan 10, 2018		37.44		37.35	632	+0.86(+2.36%)
Jan 04, 2018		36.49	36.49	36.49	108	+0.10(+0.27%)
Jan 03, 2018	36.39	36.39	36.39	36.39	105	+1.19(+3.38%)
Dec 27, 2017		35.20	35.20	35.20	40	-0.07(-0.20%)
Dec 26, 2017	34.69	35.42	34.69	35.27	5,379	+0.88(+2.56%)
Dec 21, 2017		34.39	34.39	34.39	105	+0.16(+0.47%)
Dec 20, 2017	34.28	34.28	34.23	34.23	3,196	+0.23(+0.68%)
Dec 19, 2017	33.95	34.00	33.95	34.00	1,020	+0.23(+0.68%)
Dec 15, 2017		33.77	33.77	33.77	87	+0.09(+0.27%)
Dec 14, 2017	33.72	33.72	33.67	33.68	1,205	+0.30(+0.90%)
Dec 13, 2017	33.51	33.51	33.38	33.38	967	-0.37(-1.10%)
Dec 12, 2017	34.21	34.21	33.75	33.75	365	-0.46(-1.34%)
Dec 11, 2017	34.20	34.22	34.20	34.21	400	+0.35(+1.03%)
Dec 08, 2017	33.69	33.86	33.69	33.86	987	+0.46(+1.38%)
Dec 07, 2017	33.44	33.49	33.40	33.40	1,200	-0.11(-0.33%)
Dec 06, 2017	33.48	33.51	33.48	33.51	285	-0.51(-1.50%)
Dec 05, 2017	34.02	34.16	34.02	34.02	1,807	+0.13(+0.38%)
Dec 04, 2017	34.01	34.01	33.89	33.89	209	-0.67(-1.94%)
Dec 01, 2017	34.56	34.56	34.56	34.56	109	+0.87(+2.58%)
Nov 30, 2017	33.74	33.74	33.57	33.69	4,114	+0.12(+0.36%)
Nov 29, 2017	34.16	34.16	33.57	33.57	3,696	-0.56(-1.64%)
Nov 28, 2017	34.13	34.13	34.13	34.13	455	+0.02(+0.06%)
Nov 27, 2017		34.21	34.21	34.11	215	-0.10(-0.29%)
Nov 22, 2017		34.21	34.21	34.21	217	+0.60(+1.79%)
Nov 21, 2017	33.46	33.61	33.38	33.61	2,213	+0.36(+1.08%)
Nov 20, 2017	32.94	33.25	32.85	33.25	400	-0.21(-0.63%)
Nov 17, 2017	33.15	33.49	33.15	33.46	678	+0.82(+2.51%)
Nov 16, 2017	32.64	32.64	32.64	32.64	101	-0.06(-0.18%)
Nov 15, 2017	32.70	32.70	32.70	32.70	1,190	-0.11(-0.34%)
Nov 14, 2017	33.30	33.30	32.81	32.81	2,472	-0.75(-2.23%)
Nov 13, 2017	33.75	33.75	33.56	33.56	1,181	-0.11(-0.33%)
Nov 10, 2017	33.91	33.91	33.55	33.67	2,163	-0.21(-0.62%)
Nov 09, 2017	33.66	33.96	33.66	33.88	3,283	+0.32(+0.95%)
Nov 08, 2017	33.56	33.56	33.56	33.56	318	-0.18(-0.54%)
Nov 07, 2017	33.74	33.74	33.74	33.74	420	+1.41(+4.37%)
Nov 03, 2017		32.33	32.33	32.33	0	+0.12(+0.37%)
Nov 02, 2017	32.21	32.21	32.21	32.21	126	+0.08(+0.25%)
Nov 01, 2017	32.48	32.48	32.12	32.13	1,452	+0.50(+1.58%)
Oct 27, 2017		31.63	31.63	31.63	39	+0.45(+1.44%)
Oct 26, 2017	31.18	31.18	31.18	31.18	400	+0.48(+1.56%)
Oct 23, 2017		30.70	30.70	30.70	0	+0.18(+0.59%)
Oct 19, 2017		30.52	30.52	30.52	44	-0.35(-1.13%)
Oct 17, 2017		30.87	30.87	30.87	0	-0.06(-0.18%)
Oct 16, 2017	30.92	30.95	30.92	30.93	2,881	+0.73(+2.41%)
Oct 11, 2017		30.20	30.20	30.20	96	-0.07(-0.23%)
Oct 10, 2017	30.19	30.46	30.19	30.27	882	+0.80(+2.71%)
Oct 06, 2017		29.47	29.47	29.47	0	-0.73(-2.42%)
Oct 05, 2017	30.20	30.20	30.20	30.20	103	+0.47(+1.58%)
Oct 04, 2017	30.07	30.09	29.73	29.73	4,080	-0.28(-0.93%)
Oct 03, 2017	30.01	30.01	30.01	30.01	100	-0.10(-0.33%)
Oct 02, 2017	30.03	30.11	30.03	30.11	595	-0.55(-1.79%)
Sep 29, 2017	30.65	30.66	30.65	30.66	330	-0.14(-0.45%)
Sep 28, 2017	30.80	30.80	30.80	30.80	321	-0.09(-0.30%)
Sep 26, 2017				30.89	8	-0.09(-0.28%)
Sep 25, 2017	30.98	30.98	30.98	30.98	510	+0.82(+2.72%)
Sep 22, 2017	30.16	30.16	30.16	30.16	130	+0.04(+0.13%)
Sep 21, 2017	30.21	30.21	30.12	30.12	265	-0.09(-0.30%)
Sep 19, 2017		30.21	30.21	30.21	0	+0.37(+1.24%)
Sep 18, 2017	29.84	29.84	29.84	29.84	209	-0.25(-0.85%)
Sep 14, 2017		30.09	30.09	30.09	0	+0.62(+2.12%)
Sep 07, 2017				29.47	2	+0.27(+0.92%)
Sep 05, 2017		29.20	29.20	29.20	0	+0.67(+2.35%)
Sep 01, 2017	28.35	28.35	28.35	28.53	301	+0.84(+3.03%)
Aug 30, 2017				27.69	75	-0.02(-0.09%)
Aug 29, 2017	27.96	27.96	27.71	27.71	366	-0.28(-0.98%)
Aug 28, 2017	28.01	28.01	27.99	27.99	296	-0.70(-2.43%)
Aug 25, 2017	28.61	28.69	28.61	28.69	221	+0.22(+0.77%)
Aug 24, 2017	28.53	28.53	28.29	28.47	365	-0.46(-1.59%)
Aug 23, 2017	28.95	28.95	28.93	28.93	252	+0.78(+2.77%)
Aug 18, 2017				28.15	1	-0.01(-0.04%)
Aug 17, 2017	28.12	28.16	28.12	28.16	215	-0.45(-1.57%)
Aug 16, 2017	28.67	28.67	28.61	28.61	400	+0.43(+1.53%)
Aug 15, 2017	28.18	28.18	28.18	28.18	525	-1.04(-3.56%)
Aug 14, 2017	29.22	29.22	29.22	29.22	100	-0.24(-0.81%)
Aug 09, 2017		29.46	29.46	29.46	0	-0.08(-0.27%)
Aug 07, 2017				29.54	78	+0.03(+0.10%)
Aug 04, 2017	29.53	29.53	29.51	29.51	200	-0.35(-1.17%)
Aug 03, 2017	29.90	29.90	29.86	29.86	256	+0.18(+0.61%)
Aug 02, 2017	29.57	29.75	29.54	29.68	523	-0.02(-0.07%)
Aug 01, 2017	29.70	29.70	29.70	29.70	173	+0.17(+0.58%)
Jul 31, 2017	29.76	29.76	29.53	29.53	377	-0.20(-0.66%)
Jul 28, 2017	29.78	29.82	29.73	29.73	325	+0.36(+1.22%)
Jul 27, 2017	29.13	29.37	29.11	29.37	800	+0.23(+0.79%)
Jul 26, 2017	28.76	29.14	28.74	29.14	3,700	+0.58(+2.02%)
Jul 25, 2017	28.54	28.56	28.53	28.56	1,801	+0.79(+2.86%)
Jul 24, 2017	27.66	27.77	27.66	27.77	825	+0.40(+1.46%)
Jul 21, 2017	27.66	27.66	27.36	27.37	2,765	-0.74(-2.63%)
Jul 20, 2017	28.54	28.54	28.08	28.11	552	+0.06(+0.21%)
Jul 14, 2017				28.05	100	+0.31(+1.12%)
Jul 13, 2017	27.75	27.75	27.74	27.74	216	+0.41(+1.50%)
Jul 12, 2017	27.91	27.92	27.22	27.33	9,500	+0.70(+2.65%)
Jul 07, 2017				26.62	1	-0.66(-2.44%)
Jul 06, 2017	27.67	27.67	27.26	27.29	3,543	+0.18(+0.66%)
Jul 05, 2017	28.05	28.05	27.07	27.11	517	-0.91(-3.26%)
Jul 03, 2017	27.91	28.02	27.91	28.02	831	+1.01(+3.76%)
Jun 29, 2017		27.01	27.01	27.01	0	+0.21(+0.78%)
Jun 28, 2017	26.71	26.80	26.61	26.80	2,245	+0.15(+0.56%)
Jun 27, 2017	26.42	26.65	26.42	26.65	851	+0.42(+1.60%)
Jun 26, 2017	26.23	26.23	26.23	26.23	677	+0.28(+1.08%)
Jun 23, 2017	25.91	25.95	25.90	25.95	362	+0.19(+0.74%)
Jun 22, 2017	25.84	25.85	25.76	25.76	1,500	+0.23(+0.90%)
Jun 21, 2017	26.24	26.24	25.46	25.53	4,942	-0.67(-2.56%)
Jun 20, 2017	25.98	26.20	25.94	26.20	782	-0.74(-2.75%)
Jun 19, 2017	26.95	26.95	26.94	26.94	200	-0.06(-0.22%)
Jun 16, 2017	27.02	27.04	27.00	27.00	640	+0.09(+0.33%)
Jun 15, 2017	27.01	27.01	26.89	26.91	1,370	-0.20(-0.75%)
Jun 14, 2017	27.88	27.88	26.94	27.11	12,120	-0.94(-3.34%)
Jun 13, 2017	27.86	28.05	27.67	28.05	1,706	+0.35(+1.26%)
Jun 08, 2017		27.70	27.70	27.70	0	-0.15(-0.54%)
Jun 07, 2017	28.90	28.90	27.85	27.85	2,002	-1.44(-4.92%)
Jun 06, 2017	29.29	29.29	29.29	29.29	294	+0.81(+2.86%)
Jun 05, 2017	28.48	28.48	28.48	28.48	200	-0.18(-0.63%)
Jun 02, 2017	28.71	28.71	28.66	28.66	321	-0.99(-3.33%)
Jun 01, 2017	29.64	29.64	29.64	29.64	160	+0.54(+1.84%)
May 31, 2017	29.11	29.11	29.11	29.11	100	-0.70(-2.36%)
May 25, 2017				29.81	51	-0.80(-2.60%)
May 19, 2017		30.61	30.61	30.61	0	+0.83(+2.80%)
May 16, 2017		29.78	29.78	29.78	0	-0.16(-0.55%)
May 15, 2017	29.91	29.95	29.91	29.94	2,300	+0.83(+2.85%)
May 11, 2017		29.11	29.11	29.11	0	+0.21(+0.73%)
May 10, 2017	28.43	28.90	28.43	28.90	693	+0.90(+3.21%)
May 09, 2017	28.00	28.00	28.00	28.00	160	-0.36(-1.27%)
May 08, 2017	28.38	28.38	28.36	28.36	3,000	-0.06(-0.21%)
May 04, 2017		28.42	28.42	28.42	0	-0.77(-2.64%)
May 03, 2017	29.13	29.19	29.13	29.19	1,142	-0.21(-0.71%)
May 02, 2017	29.40	29.40	29.40	29.40	500	-0.41(-1.37%)

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.