Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		52.77	52.77	52.77	5,321	-2.38(-4.32%)
Apr 27, 2018	55.15	55.15	55.15	55.15	201	-0.55(-0.99%)
Apr 26, 2018	54.25	55.70	54.25	55.70	641	+1.58(+2.92%)
Apr 25, 2018	54.12	54.12	54.12	54.12	1,008	-2.13(-3.79%)
Apr 18, 2018		56.25	56.25	56.25	43	+2.35(+4.36%)
Apr 17, 2018	53.90	53.90	53.90	53.90	3,374	+0.30(+0.55%)
Apr 13, 2018		53.60	53.60	53.60	0	+0.35(+0.67%)
Apr 12, 2018	53.25	53.25	53.25	53.25	967	+0.60(+1.14%)
Apr 11, 2018	52.35	53.22	52.35	52.65	1,706	+0.00(+0.00%)
Apr 10, 2018	52.15	52.65	52.10	52.65	3,620	+2.60(+5.19%)
Apr 09, 2018	50.05	50.05	50.05	50.05	1,798	-1.45(-2.82%)
Apr 05, 2018		51.50	51.50	51.50	0	+2.05(+4.15%)
Apr 04, 2018	49.74	49.74	49.45	49.45	565	+0.97(+2.00%)
Apr 02, 2018		48.48	48.48	48.48	100	-0.97(-1.96%)
Mar 28, 2018		49.45	49.45	49.45	0	-1.00(-1.98%)
Mar 27, 2018	50.45	50.45	50.45	50.45	100	-1.40(-2.70%)
Mar 21, 2018		51.85	51.85	51.85	0	+0.95(+1.87%)
Mar 20, 2018	50.95	51.75	50.90	50.90	598	-1.38(-2.63%)
Mar 16, 2018		52.27	52.27	52.27	0	+0.60(+1.16%)
Mar 14, 2018		51.67	51.67	51.67	0	+0.47(+0.93%)
Mar 09, 2018		51.20	51.20	51.20	0	-1.10(-2.10%)
Mar 07, 2018		52.30	52.30	52.30	0	+1.35(+2.65%)
Mar 05, 2018		50.95	50.95	50.95	0	-0.45(-0.88%)
Mar 01, 2018		51.40	51.40	51.40	0	-3.00(-5.51%)
Feb 28, 2018	54.25	54.50	54.25	54.40	7,452	-0.80(-1.45%)
Feb 21, 2018		55.20	55.20	55.20	0	-2.87(-4.94%)
Feb 16, 2018		58.07	58.07	58.07	2,800	+0.07(+0.12%)
Feb 15, 2018	58.05	58.05	58.00	58.00	1,036	+1.55(+2.75%)
Feb 14, 2018	56.45	56.45	56.45	56.45	106	+4.90(+9.51%)
Feb 09, 2018		51.55	51.55	51.55	64	-1.57(-2.95%)
Feb 07, 2018		53.12	53.12	53.12	8	-1.23(-2.26%)
Feb 06, 2018	54.35	54.35	54.35	54.35	689	+0.05(+0.09%)
Feb 05, 2018	54.30	54.30	54.30	54.30	100	-0.05(-0.09%)
Feb 02, 2018	54.60	54.75	54.35	54.35	1,541	-1.29(-2.32%)
Feb 01, 2018	55.97	55.97	55.64	55.64	675	+0.24(+0.43%)
Jan 31, 2018	55.92	55.92	55.40	55.40	2,012	-0.84(-1.49%)
Jan 29, 2018		56.24	56.24	56.24	0	+0.54(+0.96%)
Jan 25, 2018		55.70	55.70	55.70	50	+0.50(+0.91%)
Jan 19, 2018		55.20	55.20	55.20	0	+0.00(+0.00%)
Jan 18, 2018	55.68	55.68	55.15	55.20	5,509	-1.00(-1.78%)
Jan 17, 2018	56.20	56.20	56.20	56.20	121	-0.46(-0.81%)
Jan 16, 2018	56.66	56.66	56.66	56.66	200	+0.11(+0.19%)
Jan 12, 2018		56.55	56.55	56.55	0	+0.60(+1.07%)
Jan 11, 2018	55.74	56.15	55.74	55.95	400	+1.20(+2.19%)
Jan 10, 2018	54.85	54.85	54.75	54.75	610	-0.15(-0.27%)
Jan 09, 2018	55.00	55.74	54.90	54.90	1,611	+0.75(+1.39%)
Jan 08, 2018	54.05	54.15	53.62	54.15	11,050	+1.08(+2.04%)
Jan 05, 2018	53.40	53.40	53.07	53.07	11,100	+0.05(+0.09%)
Jan 04, 2018	53.65	53.65	53.00	53.02	563	-0.71(-1.32%)
Jan 03, 2018	54.00	54.00	52.96	53.73	9,663	-0.62(-1.14%)
Jan 02, 2018	53.00	54.35	53.00	54.35	300	+2.34(+4.50%)
Dec 29, 2017		52.01	52.01	52.01	0	+0.61(+1.19%)
Dec 28, 2017	51.40	51.70	51.40	51.40	22,701	+0.05(+0.10%)
Dec 27, 2017	51.35	51.35	51.35	51.35	500	+2.20(+4.48%)
Dec 26, 2017	49.15	49.15	49.15	49.15	200	-1.30(-2.58%)
Dec 22, 2017	50.10	50.45	50.10	50.45	2,126	+0.11(+0.22%)
Dec 21, 2017	50.00	50.34	50.00	50.34	7,744	+0.64(+1.28%)
Dec 20, 2017	49.70	49.70	49.70	49.70	1,000	+1.35(+2.79%)
Dec 19, 2017	49.50	49.50	48.35	48.35	450	-0.45(-0.92%)
Dec 18, 2017	48.50	48.80	48.50	48.80	1,250	-0.05(-0.10%)
Dec 15, 2017	48.30	48.85	48.30	48.85	656	+1.35(+2.84%)
Dec 14, 2017	47.83	47.83	47.50	47.50	800	+0.70(+1.50%)
Dec 12, 2017		46.80	46.80	46.80	4	-0.45(-0.95%)
Dec 11, 2017	47.25	47.25	47.25	47.25	1,064	+0.20(+0.41%)
Dec 05, 2017		47.05	47.05	47.05	0	-0.33(-0.70%)
Nov 30, 2017		47.38	47.38	47.38	0	-0.62(-1.28%)
Nov 28, 2017		48.00	48.00	48.00	0	-0.75(-1.54%)
Nov 27, 2017	48.75	48.75	48.75	48.75	497	+1.85(+3.94%)
Nov 20, 2017		46.90	46.90	46.90	0	+0.10(+0.21%)
Nov 17, 2017	46.80	47.01	46.80	46.80	1,277	-0.25(-0.53%)
Nov 16, 2017	47.05	47.05	47.05	47.05	581	-1.76(-3.61%)
Nov 09, 2017		48.81	48.81	48.81	0	-0.89(-1.79%)
Nov 08, 2017	49.15	49.70	49.15	49.70	2,226	+0.85(+1.74%)
Nov 02, 2017		48.85	48.85	48.85	20,000	+0.25(+0.51%)
Nov 01, 2017	48.60	48.60	48.60	48.60	100	+0.50(+1.04%)
Oct 18, 2017		48.10	48.10	48.10	0	-1.60(-3.22%)
Oct 17, 2017	49.54	49.70	49.54	49.70	20,020	-0.20(-0.40%)
Oct 16, 2017	49.90	49.90	49.90	49.90	6,268	+2.90(+6.17%)
Oct 11, 2017		47.00	47.00	47.00	0	-0.35(-0.74%)
Oct 10, 2017	47.58	47.58	47.35	47.35	618	-1.00(-2.07%)
Oct 05, 2017		48.35	48.35	48.35	9,193	+0.90(+1.90%)
Oct 03, 2017		47.45	47.45	47.45	0	+1.05(+2.26%)
Sep 27, 2017		46.40	46.40	46.40	0	+0.22(+0.48%)
Sep 26, 2017	46.18	46.18	46.18	46.18	100	-1.02(-2.16%)
Sep 21, 2017		47.20	47.20	47.20	71	-0.05(-0.11%)
Sep 20, 2017	47.30	47.30	47.25	47.25	1,008	+0.10(+0.21%)
Sep 19, 2017	47.15	47.15	47.15	47.15	170	-0.80(-1.67%)
Sep 13, 2017		47.95	47.95	47.95	0	-0.65(-1.34%)
Sep 07, 2017		48.60	48.60	48.60	57	-0.45(-0.92%)
Sep 06, 2017	49.05	49.05	49.05	49.05	100	+0.95(+1.98%)
Sep 05, 2017	48.95	48.95	48.10	48.10	372	-0.40(-0.82%)
Aug 31, 2017		48.50	48.50	48.50	130	+0.67(+1.40%)
Aug 30, 2017	47.30	47.83	47.30	47.83	795	+0.88(+1.87%)
Aug 28, 2017		46.95	46.95	46.95	43	+0.70(+1.51%)
Aug 24, 2017		46.25	46.25	46.25	0	+0.80(+1.76%)
Aug 23, 2017	45.45	45.45	45.45	45.45	100	+0.50(+1.11%)
Aug 10, 2017		44.95	44.95	44.95	0	-1.70(-3.64%)
Aug 09, 2017	46.65	46.65	46.65	46.65	100	-0.60(-1.27%)
Aug 04, 2017		47.25	47.25	47.25	0	+1.30(+2.83%)
Aug 03, 2017	45.95	45.95	45.95	45.95	532	+0.20(+0.44%)
Aug 02, 2017	45.50	45.75	45.50	45.75	400	-1.35(-2.87%)
Jul 31, 2017		47.10	47.10	47.10	0	+1.20(+2.61%)
Jul 26, 2017		45.90	45.90	45.90	0	+0.52(+1.16%)
Jul 25, 2017	44.95	45.38	44.95	45.38	800	+1.88(+4.31%)
Jul 24, 2017	43.50	43.50	43.50	43.50	100	-2.00(-4.40%)
Jul 19, 2017		45.50	45.50	45.50	0	+0.92(+2.08%)
Jul 18, 2017	44.58	44.58	44.58	44.58	120	+0.58(+1.31%)
Jul 11, 2017		44.00	44.00	44.00	0	+0.30(+0.69%)
Jul 10, 2017	43.70	43.70	43.70	43.70	356	+0.85(+1.98%)
Jul 06, 2017		42.85	42.85	42.85	73	-0.57(-1.32%)
Jul 05, 2017	43.40	43.42	43.40	43.42	1,650	+0.17(+0.40%)
Jul 03, 2017	43.25	43.25	43.25	43.25	2,450	+4.21(+10.79%)
Jun 26, 2017		39.04	39.04	39.04	0	+0.06(+0.16%)
Jun 23, 2017	38.98	38.98	38.98	38.98	198	-0.40(-1.02%)
Jun 15, 2017		39.38	39.38	39.38	0	-0.52(-1.32%)
Jun 14, 2017	40.17	40.17	39.90	39.90	2,672	-1.37(-3.31%)
Jun 12, 2017		41.27	41.27	41.27	0	+0.66(+1.64%)
Jun 06, 2017		40.60	40.60	40.60	0	+0.43(+1.06%)
Jun 05, 2017	40.17	40.17	40.17	40.17	382	-0.03(-0.06%)
Jun 02, 2017	40.74	40.74	40.20	40.20	557	-0.30(-0.74%)
May 24, 2017		40.50	40.50	40.50	0	-1.06(-2.55%)
May 22, 2017		41.56	41.56	41.56	6	+1.04(+2.55%)
May 18, 2017		40.52	40.52	40.52	0	+0.42(+1.06%)
May 16, 2017		40.10	40.10	40.10	23	+1.10(+2.82%)
May 15, 2017	39.00	39.00	39.00	39.00	863	+0.80(+2.09%)
May 11, 2017		38.20	38.20	38.20	0	+0.35(+0.92%)
May 08, 2017		37.85	37.85	37.85	0	-0.22(-0.58%)
May 05, 2017	38.07	38.07	38.07	38.07	104	+0.87(+2.34%)
May 04, 2017	37.71	37.71	37.20	37.20	900	-1.70(-4.37%)

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.