Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	37.16	38.45	36.99	38.14	361,137	+1.06(+2.87%)
Jul 30, 2018	37.65	38.01	36.78	37.08	237,345	-0.46(-1.22%)
Jul 27, 2018	38.55	38.70	37.10	37.54	296,997	-1.18(-3.05%)
Jul 26, 2018	37.36	38.85	37.32	38.72	329,997	+1.29(+3.45%)
Jul 25, 2018	37.76	37.76	36.22	37.43	398,662	-0.41(-1.09%)
Jul 24, 2018	38.36	38.94	37.62	37.84	358,039	-0.08(-0.22%)
Jul 23, 2018	38.54	38.90	37.71	37.92	368,811	-0.79(-2.04%)
Jul 20, 2018	38.56	39.18	38.39	38.71	722,215	+0.18(+0.48%)
Jul 19, 2018	38.66	38.93	37.99	38.52	770,070	+0.07(+0.19%)
Jul 18, 2018	37.37	38.62	37.16	38.45	511,778	+1.04(+2.79%)
Jul 17, 2018	37.13	37.55	36.60	37.41	477,245	+0.25(+0.67%)
Jul 16, 2018	36.65	37.43	36.32	37.16	669,155	+1.03(+2.84%)
Jul 13, 2018		36.51		36.13	559,993	+1.00(+2.84%)
Jul 12, 2018	36.01	36.01	34.92	35.14	608,135	-0.71(-1.97%)
Jul 11, 2018	35.34	35.95	34.68	35.84	512,115	+0.06(+0.18%)
Jul 10, 2018	36.19	36.38	35.03	35.78	415,338	-0.01(-0.03%)
Jul 09, 2018		35.92	35.00	35.79	360,053	+0.69(+1.96%)
Jul 06, 2018	36.23	36.65	35.08	35.10	405,648	-1.41(-3.86%)
Jul 05, 2018	35.98	36.53	35.77	36.51	251,683	+0.71(+2.00%)
Jul 03, 2018		35.79	35.79	35.79	0	+0.71(+2.01%)
Jul 02, 2018	34.71	35.56	34.39	35.09	619,798	-0.05(-0.13%)
Jun 29, 2018	35.18	35.57	34.95	35.14	465,989	+0.00(+0.00%)
Jun 28, 2018	34.36	35.22	33.61	35.14	796,724	+0.68(+1.97%)
Jun 27, 2018	38.20	38.20	34.35	34.46	913,275	-3.70(-9.70%)
Jun 26, 2018	37.29	38.94	37.08	38.16	660,170	+1.17(+3.17%)
Jun 25, 2018	37.94	38.16	36.71	36.99	458,163	-1.34(-3.49%)
Jun 22, 2018	38.57	38.83	37.00	38.32	3,289,126	+0.69(+1.83%)
Jun 21, 2018	37.51	37.94	37.36	37.64	391,077	-0.04(-0.10%)
Jun 20, 2018	37.62	37.98	36.69	37.67	331,799	+0.26(+0.69%)
Jun 19, 2018	37.93	38.21	36.74	37.42	561,464	-0.93(-2.41%)
Jun 18, 2018	38.53	39.02	37.94	38.34	410,134	-0.35(-0.90%)
Jun 15, 2018		40.29	38.49	38.69	1,077,031	-1.60(-3.98%)
Jun 14, 2018	40.14	40.68	39.45	40.29	480,022	+0.44(+1.10%)
Jun 13, 2018	39.74	41.09	39.05	39.85	767,968	+0.32(+0.81%)
Jun 12, 2018	40.25	40.65	39.34	39.53	562,997	-0.60(-1.51%)
Jun 11, 2018	40.29	41.09	40.12	40.14	429,313	-0.30(-0.75%)
Jun 08, 2018	42.46	42.66	40.05	40.44	413,019	-1.63(-3.88%)
Jun 07, 2018	43.02	43.50	41.52	42.07	611,278	-0.71(-1.67%)
Jun 06, 2018			41.35	42.79	393,882	-0.60(-1.37%)
Jun 05, 2018	41.73	44.09	41.73	43.38	586,367	+1.67(+4.00%)
Jun 04, 2018	42.46	43.17	41.01	41.71	381,166	-0.16(-0.37%)
Jun 01, 2018	40.67	42.06	40.55	41.87	789,056	+1.50(+3.72%)
May 31, 2018	39.95	40.85	39.95	40.37	261,672	+0.36(+0.89%)
May 30, 2018	39.81	41.19	39.62	40.01	233,644	+0.45(+1.13%)
May 29, 2018	37.96	39.77	37.96	39.56	281,450	+1.59(+4.17%)
May 25, 2018		37.98	37.98	37.98	0	-0.84(-2.17%)
May 24, 2018	38.95	39.27	38.42	38.82	608,046	-0.13(-0.33%)
May 23, 2018	39.77	39.77	38.74	38.95	308,847	-0.99(-2.48%)
May 22, 2018	40.23	41.85	39.88	39.94	191,417	-0.72(-1.78%)
May 21, 2018	40.39	40.71	39.76	40.66	282,196	+0.47(+1.16%)
May 18, 2018	40.09	40.58	39.67	40.19	420,492	-0.04(-0.09%)
May 17, 2018	40.11	40.82	39.65	40.23	420,426	+0.63(+1.60%)
May 16, 2018	40.38	41.09	39.37	39.60	346,954	-1.00(-2.46%)
May 15, 2018	40.33	40.84	39.16	40.60	732,762	+0.37(+0.91%)
May 14, 2018	39.51	40.85	39.51	40.23	875,440	+0.92(+2.33%)
May 11, 2018	38.93	40.14	38.87	39.31	649,544	+0.24(+0.61%)
May 10, 2018	39.47	39.81	38.37	39.07	1,014,644	-0.28(-0.72%)
May 09, 2018	38.86	39.85	38.16	39.36	899,567	+0.85(+2.21%)
May 08, 2018	36.76	39.22	36.47	38.51	909,965	+1.67(+4.53%)
May 07, 2018	36.01	37.76	35.72	36.84	796,144	+1.04(+2.89%)
May 04, 2018	32.47	35.84	32.23	35.80	672,181	+3.46(+10.71%)
May 03, 2018	29.45	32.42	29.42	32.34	928,580	+3.63(+12.64%)
May 02, 2018	28.42	29.41	28.06	28.71	1,040,667	+0.44(+1.56%)
May 01, 2018	28.52	28.63	27.73	28.27	524,551	-0.54(-1.88%)
Apr 30, 2018	28.47	29.36	28.46	28.81	292,744	+0.22(+0.77%)
Apr 27, 2018	29.79	30.08	28.25	28.59	382,728	-1.29(-4.32%)
Apr 26, 2018	30.25	30.87	29.69	29.89	198,762	-0.24(-0.79%)
Apr 25, 2018	29.62	30.82	29.45	30.12	244,455	+0.31(+1.04%)
Apr 24, 2018	30.98	30.98	28.54	29.81	420,833	-1.22(-3.93%)
Apr 23, 2018	31.05	31.96	29.97	31.03	217,132	-0.04(-0.12%)
Apr 20, 2018	31.95	32.04	30.73	31.07	174,444	-0.92(-2.86%)
Apr 19, 2018	31.85	33.14	31.48	31.98	378,415	+0.24(+0.75%)
Apr 18, 2018	29.90	31.97	29.78	31.75	1,041,322	+2.07(+6.98%)
Apr 17, 2018	28.19	29.94	27.96	29.67	828,693	+1.67(+5.95%)
Apr 16, 2018	29.02	29.32	26.72	28.01	1,068,439	-0.87(-3.01%)
Apr 13, 2018	28.40	28.97	28.18	28.88	328,887	+0.53(+1.87%)
Apr 12, 2018	28.56	28.68	28.29	28.35	174,038	-0.18(-0.64%)
Apr 11, 2018	28.39	29.10	28.33	28.53	385,681	+0.04(+0.13%)
Apr 10, 2018	27.61	28.68	27.55	28.49	282,458	+1.25(+4.57%)
Apr 09, 2018	26.97	27.63	26.83	27.25	304,967	+0.36(+1.33%)
Apr 06, 2018	27.39	27.76	26.64	26.89	303,604	-0.44(-1.61%)
Apr 05, 2018	26.83	27.53	26.60	27.33	370,442	+0.70(+2.61%)
Apr 04, 2018	26.41	26.83	26.32	26.63	244,596	-0.10(-0.38%)
Apr 03, 2018	26.37	27.63	26.37	26.73	403,315	+0.62(+2.39%)
Apr 02, 2018	26.49	26.83	25.88	26.11	244,223	-0.43(-1.62%)
Mar 29, 2018		26.54	26.54	26.54	0	+1.14(+4.47%)
Mar 28, 2018	25.12	25.60	24.39	25.41	605,785	+0.26(+1.02%)
Mar 27, 2018	26.98	27.17	24.73	25.15	358,718	-1.80(-6.70%)
Mar 26, 2018	27.09	27.80	26.81	26.95	276,043	-0.05(-0.17%)
Mar 23, 2018	27.10	27.72	26.64	27.00	364,540	+0.05(+0.17%)
Mar 22, 2018	27.16	28.17	26.86	26.95	448,035	-0.41(-1.51%)
Mar 21, 2018	27.54	27.89	27.38	27.37	542,247	-0.05(-0.20%)
Mar 20, 2018	27.38	27.98	27.22	27.42	500,892	-0.23(-0.83%)
Mar 19, 2018	28.45	28.69	27.21	27.65	661,583	-0.79(-2.77%)
Mar 16, 2018	27.33	28.97	27.33	28.44	2,146,608	+1.11(+4.06%)
Mar 15, 2018	27.70	28.05	27.22	27.33	623,110	-0.13(-0.47%)
Mar 14, 2018	27.18	28.48	27.18	27.46	438,272	+0.46(+1.70%)
Mar 13, 2018	27.40	27.62	26.25	27.00	689,993	-0.33(-1.21%)
Mar 12, 2018	26.28	27.71	25.42	27.33	565,254	+1.04(+3.97%)
Mar 09, 2018	28.93	29.29	26.20	26.28	626,628	-2.54(-8.80%)
Mar 08, 2018	29.56	29.86	28.66	28.82	433,138	-0.40(-1.38%)
Mar 07, 2018		30.61	29.07	29.23	370,863	-0.16(-0.56%)
Mar 06, 2018	28.86	29.68	28.68	29.39	376,702	+0.82(+2.89%)
Mar 05, 2018	28.88	29.55	28.42	28.57	376,025	-0.47(-1.61%)
Mar 02, 2018	28.48	29.74	27.94	29.03	358,822	+0.13(+0.44%)
Mar 01, 2018	28.85	30.03	28.05	28.91	362,563	-0.13(-0.44%)
Feb 28, 2018	29.69	30.44	28.85	29.03	330,164	-0.48(-1.61%)
Feb 27, 2018	29.89	30.50	29.28	29.51	330,327	-0.58(-1.92%)
Feb 26, 2018	30.55	30.91	29.53	30.09	316,588	-0.13(-0.42%)
Feb 23, 2018	30.27	30.90	29.50	30.22	288,024	+0.23(+0.76%)
Feb 22, 2018				29.99	273,286	+0.10(+0.34%)
Feb 21, 2018	29.28	31.42	29.28	29.89	423,653	+0.70(+2.39%)
Feb 20, 2018	30.17	30.54	28.84	29.19	594,013	-0.65(-2.18%)
Feb 16, 2018		29.84	29.84	29.84	0	+0.46(+1.56%)
Feb 15, 2018	30.56	30.78	29.15	29.38	163,450	-0.84(-2.79%)
Feb 14, 2018	29.06	30.78	29.04	30.22	276,085	+0.71(+2.42%)
Feb 13, 2018	28.66	29.98	28.31	29.51	322,131	+0.79(+2.74%)
Feb 12, 2018	26.94	29.04	26.61	28.72	484,166	+1.80(+6.67%)
Feb 09, 2018	26.19	27.29	24.83	26.93	446,822	+1.04(+4.04%)
Feb 08, 2018	27.16	27.71	25.64	25.88	462,421	-1.41(-5.17%)
Feb 07, 2018	29.12	29.13	27.14	27.29	322,997	-1.73(-5.97%)
Feb 06, 2018	27.28	29.76	26.66	29.02	563,582	+0.50(+1.77%)
Feb 05, 2018	28.25	29.78	27.85	28.52	240,906	+0.14(+0.48%)
Feb 02, 2018	30.58	30.97	28.13	28.38	517,664	-2.63(-8.48%)
Feb 01, 2018	29.72	31.19	29.05	31.01	361,590	+1.30(+4.38%)
Jan 31, 2018	29.08	30.37	28.68	29.71	272,796	+0.77(+2.66%)
Jan 30, 2018	30.06	30.06	28.47	28.94	453,514	-1.44(-4.73%)
Jan 29, 2018	31.46	32.32	29.83	30.38	292,871	-1.39(-4.38%)
Jan 26, 2018	31.33	32.92	31.19	31.77	189,996	+0.38(+1.20%)
Jan 25, 2018	32.68	32.91	30.65	31.40	275,943	-1.20(-3.68%)
Jan 24, 2018	33.04	33.25	31.51	32.60	185,668	-0.03(-0.08%)
Jan 23, 2018	34.17	34.72	31.28	32.62	358,070	-1.55(-4.53%)
Jan 22, 2018	32.17	34.29	32.06	34.17	536,959	+2.03(+6.33%)
Jan 19, 2018	31.10	32.87	30.76	32.14	196,927	+0.73(+2.33%)
Jan 18, 2018	32.67	33.04	31.27	31.41	450,792	-1.34(-4.09%)
Jan 17, 2018	29.80	33.09	29.80	32.74	465,749	+2.94(+9.87%)
Jan 16, 2018	32.06	32.38	28.86	29.80	634,296	-2.31(-7.19%)
Jan 12, 2018		32.11	32.11	32.11	0	-0.49(-1.49%)
Jan 11, 2018	31.64	32.74	31.56	32.60	655,562	+1.22(+3.88%)
Jan 10, 2018		31.72		31.38	359,656	+0.14(+0.44%)
Jan 09, 2018	31.72	33.06	31.05	31.24	388,596	-0.54(-1.70%)
Jan 08, 2018	31.85	32.74	30.12	31.78	712,534	-0.28(-0.89%)
Jan 05, 2018	32.70	32.95	31.87	32.07	630,097	-0.65(-1.99%)
Jan 04, 2018	33.90	34.46	32.50	32.72	564,900	-1.19(-3.51%)
Jan 03, 2018	35.24	35.71	33.90	33.91	574,350	-1.31(-3.72%)
Jan 02, 2018	36.05	36.05	35.10	35.22	514,667	-0.98(-2.71%)
Dec 29, 2017		36.20	36.20	36.20	0	+0.38(+1.05%)
Dec 28, 2017	34.88	36.40	33.50	35.82	1,056,951	+1.13(+3.25%)
Dec 27, 2017	35.46	38.38	34.34	34.70	916,310	-0.70(-1.97%)
Dec 26, 2017	33.24	35.55	32.98	35.39	580,386	+2.43(+7.37%)
Dec 22, 2017	31.22	33.34	30.86	32.96	492,501	+1.92(+6.20%)
Dec 21, 2017	29.78	31.25	29.78	31.04	311,381	+1.26(+4.25%)
Dec 20, 2017	29.45	30.21	29.08	29.78	622,740	+0.18(+0.62%)
Dec 19, 2017	27.48	29.75	27.48	29.59	673,658	+2.24(+8.21%)
Dec 18, 2017	26.75	28.34	26.70	27.35	1,114,268	+1.04(+3.93%)
Dec 15, 2017	25.42	26.83	25.35	26.31	2,030,814	+0.85(+3.35%)
Dec 14, 2017	26.48	27.03	25.41	25.46	656,618	-1.02(-3.84%)
Dec 13, 2017	27.33	28.11	26.33	26.48	485,158	-0.84(-3.09%)
Dec 12, 2017	27.08	27.97	25.93	27.32	1,111,337	+0.29(+1.08%)
Dec 11, 2017	22.90	27.70	22.90	27.03	1,777,502	+3.78(+16.28%)
Dec 08, 2017	23.07	24.43	21.53	23.24	1,024,290	+1.39(+6.37%)
Dec 07, 2017	19.24	22.47	19.24	21.85	1,176,500	+2.43(+12.50%)
Dec 06, 2017	19.34	19.80	18.69	19.42	850,154	+0.14(+0.71%)
Dec 05, 2017	18.02	19.44	17.87	19.29	816,914	+1.32(+7.34%)
Dec 04, 2017	19.70	19.74	17.91	17.97	1,495,353	-1.55(-7.93%)
Dec 01, 2017	20.25	20.67	19.51	19.51	1,207,286	-0.64(-3.18%)
Nov 30, 2017	21.30	21.79	19.93	20.16	1,690,462	-1.12(-5.25%)
Nov 29, 2017	19.65	22.35	19.56	21.27	5,786,295	+1.62(+8.25%)
Nov 28, 2017	20.04	20.38	19.65	19.65	3,608	-0.39(-1.97%)
Nov 16, 2017		20.05	20.05	20.05	0	-2.86(-12.48%)
Nov 15, 2017	22.90	22.90	22.90	22.90	114	+2.52(+12.36%)

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.