Date	Open	High	Low	Close	Volume	Change (%)
Aug 10, 2018		47.37	47.37		0	+0.00(+0.00%)
Aug 09, 2018	47.14	48.11	47.00	47.55	7,819,671	+0.41(+0.87%)
Aug 08, 2018	46.93	47.22	46.75	47.14	2,475,829	+0.07(+0.15%)
Aug 07, 2018	47.21	47.99	47.02	47.07	2,471,220	+0.29(+0.62%)
Aug 06, 2018	46.45	46.91	46.36	46.78	1,752,253	+0.29(+0.62%)
Aug 03, 2018	46.25	46.60	45.95	46.49	1,042,000	+0.26(+0.56%)
Aug 02, 2018	44.53	46.81	43.95	46.23	2,126,380	+1.48(+3.30%)
Aug 01, 2018	44.28	44.92	43.82	44.75	1,067,169	+0.35(+0.78%)
Jul 31, 2018	43.90	44.53	43.57	44.41	2,240,184	+0.50(+1.15%)
Jul 30, 2018	43.32	44.00	43.32	43.90	1,317,651	+0.67(+1.55%)
Jul 27, 2018	43.76	44.02	43.04	43.23	3,846,819	-0.56(-1.28%)
Jul 26, 2018	43.63	43.88	43.28	43.79	1,178,464	+0.01(+0.02%)
Jul 25, 2018	43.19	43.94	43.18	43.78	2,128,539	+0.45(+1.05%)
Jul 24, 2018	42.71	43.53	42.71	43.33	2,800,762	+0.70(+1.64%)
Jul 23, 2018	42.72	42.99	42.37	42.63	1,448,063	-0.09(-0.21%)
Jul 20, 2018	42.86	43.08	42.69	42.72	1,668,933	+0.01(+0.02%)
Jul 19, 2018	42.14	43.46	41.83	42.71	3,442,749	+1.36(+3.29%)
Jul 18, 2018	40.06	41.37	39.90	41.35	2,509,567	+1.34(+3.35%)
Jul 17, 2018	40.42	40.57	39.98	40.01	1,407,951	-0.44(-1.10%)
Jul 16, 2018	40.33	40.62	40.05	40.45	874,124	-0.03(-0.07%)
Jul 13, 2018	40.43	40.84	40.20	40.48	1,664,599	+0.03(+0.07%)
Jul 12, 2018		40.67	39.91	40.45	958,502	-0.22(-0.53%)
Jul 11, 2018	40.57	40.89	40.35	40.67	1,300,558	-0.06(-0.15%)
Jul 10, 2018	40.78	41.09	40.60	40.73	781,615	+0.03(+0.07%)
Jul 09, 2018	40.98	41.24	40.70	40.70	1,172,538	-0.06(-0.15%)
Jul 06, 2018	40.43	40.96	40.43	40.76	1,198,438	+0.20(+0.49%)
Jul 05, 2018	39.95	40.92	39.95	40.56	1,234,754	+0.62(+1.56%)
Jul 03, 2018		39.94	39.94	39.94	0	+0.39(+1.00%)
Jul 02, 2018	39.90	39.94	39.29	39.54	1,910,105	-0.48(-1.21%)
Jun 29, 2018	40.22	40.34	39.82	40.03	1,751,911	-0.10(-0.25%)
Jun 28, 2018	39.96	40.43	39.61	40.13	927,790	+0.15(+0.37%)
Jun 27, 2018	40.33	40.66	39.91	39.98	2,127,047	-0.16(-0.39%)
Jun 26, 2018	39.89	40.29	39.69	40.14	1,456,026	+0.37(+0.94%)
Jun 25, 2018	40.81	40.87	39.65	39.76	956,401	-1.07(-2.63%)
Jun 22, 2018	41.19	41.66	40.77	40.84	1,858,981	-0.06(-0.14%)
Jun 21, 2018	40.85	41.04	40.68	40.90	1,041,493	-0.12(-0.29%)
Jun 20, 2018	40.37	41.02	40.36	41.01	491,996	+0.78(+1.94%)
Jun 19, 2018	39.79	40.36	39.58	40.23	748,060	+0.16(+0.39%)
Jun 18, 2018	39.32	40.12	39.31	40.08	615,505	+0.66(+1.68%)
Jun 15, 2018		40.30	39.32	39.42	2,208,580	-0.89(-2.20%)
Jun 14, 2018	39.59	40.65	39.49	40.30	1,871,538	+0.76(+1.92%)
Jun 13, 2018	39.77	39.84	39.52	39.54	743,816	-0.32(-0.79%)
Jun 12, 2018	39.94	40.15	39.77	39.86	1,110,127	+0.05(+0.12%)
Jun 11, 2018	38.93	39.98	38.76	39.81	1,204,521	+0.83(+2.12%)
Jun 08, 2018	39.32	39.37	38.64	38.98	851,725	-0.32(-0.80%)
Jun 07, 2018	38.73	39.37	38.65	39.30	897,589	+0.67(+1.74%)
Jun 06, 2018			38.42	38.63	1,207,867	-0.29(-0.73%)
Jun 05, 2018	38.80	39.16	38.74	38.91	1,191,025	+0.06(+0.15%)
Jun 04, 2018	39.09	39.30	38.71	38.85	1,775,064	-0.24(-0.61%)
Jun 01, 2018	39.47	39.75	38.85	39.09	1,742,601	-0.16(-0.40%)
May 31, 2018	39.66	39.78	39.18	39.25	2,209,781	-0.39(-1.00%)
May 30, 2018	39.07	39.76	39.02	39.64	3,195,713	+0.72(+1.85%)
May 29, 2018	39.06	39.53	38.72	38.92	1,600,927	-0.43(-1.10%)
May 25, 2018		39.36	39.36	39.36	0	-0.43(-1.09%)
May 24, 2018	40.19	40.21	39.68	39.79	1,982,496	-0.61(-1.51%)
May 23, 2018	40.34	40.69	40.15	40.40	1,493,802	-0.16(-0.39%)
May 22, 2018	40.43	41.19	40.29	40.56	2,261,541	+0.15(+0.37%)
May 21, 2018	40.66	40.77	40.36	40.41	2,864,018	-0.25(-0.61%)
May 18, 2018	40.94	40.94	40.36	40.66	3,632,636	-0.26(-0.63%)
May 17, 2018	38.98	40.92	38.85	40.91	7,571,998	+3.03(+7.99%)
May 16, 2018	37.08	38.23	36.98	37.89	2,395,593	+0.82(+2.21%)
May 15, 2018	37.77	38.03	36.97	37.07	2,075,421	-0.80(-2.11%)
May 14, 2018	37.08	38.06	37.08	37.87	1,693,233	+0.90(+2.43%)
May 11, 2018	36.64	37.16	36.45	36.97	1,145,347	+0.47(+1.30%)
May 10, 2018	36.23	36.80	36.23	36.50	1,176,165	+0.21(+0.57%)
May 09, 2018	36.23	37.05	36.18	36.29	1,150,492	+0.13(+0.35%)
May 08, 2018	35.64	36.18	35.44	36.16	875,984	+0.29(+0.80%)
May 07, 2018	36.05	36.77	35.61	35.88	885,748	-0.12(-0.33%)
May 04, 2018	35.52	36.27	35.42	35.99	1,113,675	+0.20(+0.55%)
May 03, 2018	35.45	36.22	35.39	35.80	927,469	+0.07(+0.20%)
May 02, 2018	35.56	36.16	35.36	35.72	1,764,092	+0.14(+0.38%)
May 01, 2018	35.22	35.67	34.94	35.59	665,274	+0.29(+0.82%)
Apr 30, 2018	35.25	35.69	35.10	35.30	875,772	+0.07(+0.19%)
Apr 27, 2018	34.91	35.25	34.43	35.23	799,607	+0.31(+0.89%)
Apr 26, 2018	34.80	35.08	34.57	34.92	1,318,742	+0.22(+0.64%)
Apr 25, 2018	34.26	34.79	33.98	34.70	780,938	+0.44(+1.27%)
Apr 24, 2018	34.85	34.96	34.07	34.26	1,316,333	-0.59(-1.70%)
Apr 23, 2018	34.27	35.45	34.18	34.85	1,255,200	+0.70(+2.04%)
Apr 20, 2018	35.03	35.13	34.06	34.15	1,406,856	-0.32(-0.93%)
Apr 19, 2018	35.13	35.13	34.17	34.47	815,910	-0.50(-1.44%)
Apr 18, 2018	35.57	35.93	34.81	34.98	966,940	-0.39(-1.10%)
Apr 17, 2018	34.95	35.72	34.74	35.37	2,008,282	+0.48(+1.36%)
Apr 16, 2018	33.75	35.05	33.53	34.89	2,084,678	+1.29(+3.84%)
Apr 13, 2018	33.73	33.90	33.34	33.60	627,199	-0.05(-0.14%)
Apr 12, 2018	33.62	33.82	33.00	33.65	860,434	+0.09(+0.26%)
Apr 11, 2018	33.03	33.68	33.03	33.56	612,171	+0.36(+1.08%)
Apr 10, 2018	32.97	33.46	32.76	33.20	1,098,483	+0.63(+1.94%)
Apr 09, 2018	32.77	32.77	32.13	32.57	747,500	+0.02(+0.06%)
Apr 06, 2018	32.89	33.25	32.21	32.55	919,078	-0.63(-1.90%)
Apr 05, 2018	33.13	33.45	32.94	33.18	860,631	+0.30(+0.91%)
Apr 04, 2018	32.61	33.28	32.28	32.88	1,318,599	+0.08(+0.24%)
Apr 03, 2018	33.24	33.24	32.05	32.81	1,423,002	-0.26(-0.79%)
Apr 02, 2018	33.31	33.70	32.44	33.07	6,456,023	-0.32(-0.96%)
Mar 29, 2018		33.39	33.39	33.39	0	-0.01(-0.03%)
Mar 28, 2018	33.29	33.83	33.02	33.40	1,549,446	-0.28(-0.83%)
Mar 27, 2018	34.25	34.42	32.99	33.68	2,171,656	-0.73(-2.11%)
Mar 26, 2018	34.20	34.49	33.37	34.41	1,185,708	+0.54(+1.60%)
Mar 23, 2018	34.33	34.79	33.75	33.86	1,821,113	-0.39(-1.13%)
Mar 22, 2018	34.38	34.61	34.19	34.25	1,102,991	-0.54(-1.56%)
Mar 21, 2018	34.29	35.26	34.09	34.79	1,446,974	+0.55(+1.61%)
Mar 20, 2018	34.56	34.61	33.76	34.24	1,231,030	-0.01(-0.03%)
Mar 19, 2018	35.00	35.00	33.69	34.25	1,685,904	-0.84(-2.40%)
Mar 16, 2018	34.44	35.49	34.31	35.09	2,479,744	+1.06(+3.11%)
Mar 15, 2018	35.76	35.89	31.75	34.04	11,847,790	-1.72(-4.80%)
Mar 14, 2018	36.05	36.05	35.43	35.75	929,877	-0.19(-0.54%)
Mar 13, 2018	36.36	36.40	35.59	35.95	871,960	-0.40(-1.09%)
Mar 12, 2018	35.79	36.38	35.59	36.34	797,649	+0.60(+1.68%)
Mar 09, 2018	35.46	35.80	35.43	35.74	881,746	+0.70(+1.99%)
Mar 08, 2018	35.10	35.34	34.67	35.05	876,182	+0.01(+0.03%)
Mar 07, 2018			34.77	35.04	981,969	-0.48(-1.36%)
Mar 06, 2018	36.01	36.01	35.34	35.52	904,607	-0.22(-0.62%)
Mar 05, 2018	35.69	36.01	35.36	35.74	716,719	+0.09(+0.24%)
Mar 02, 2018	35.34	36.06	35.00	35.66	1,364,211	+0.17(+0.49%)
Mar 01, 2018	35.16	35.80	35.07	35.48	1,280,682	+0.34(+0.97%)
Feb 28, 2018	36.01	36.33	35.09	35.14	1,935,433	-0.76(-2.11%)
Feb 27, 2018	36.07	36.48	35.89	35.90	2,000,705	-0.20(-0.56%)
Feb 26, 2018	36.80	36.80	35.88	36.10	1,450,319	-0.47(-1.27%)
Feb 23, 2018	36.77	36.91	36.05	36.57	2,281,575	-0.33(-0.89%)
Feb 22, 2018			36.74	36.90	1,339,598	-0.59(-1.58%)
Feb 21, 2018	37.93	38.07	37.44	37.49	1,081,961	-0.31(-0.82%)
Feb 20, 2018	37.83	38.78	37.54	37.80	1,421,184	+0.08(+0.21%)
Feb 16, 2018		37.72	37.72	37.72	0	-1.05(-2.70%)
Feb 15, 2018	39.30	40.09	38.54	38.77	1,245,222	-0.44(-1.11%)
Feb 14, 2018	38.68	39.45	38.49	39.21	666,852	+0.14(+0.35%)
Feb 13, 2018	38.40	39.33	38.05	39.07	1,032,009	+0.54(+1.41%)
Feb 12, 2018	37.77	38.69	37.65	38.53	737,124	+1.18(+3.17%)
Feb 09, 2018	37.85	38.03	36.38	37.34	2,145,278	-0.16(-0.41%)
Feb 08, 2018	38.84	38.96	37.45	37.50	1,551,885	-1.26(-3.25%)
Feb 07, 2018	38.76	39.02	38.35	38.76	1,283,972	-0.07(-0.17%)
Feb 06, 2018	37.48	39.01	37.28	38.83	1,618,914	+0.60(+1.57%)
Feb 05, 2018	38.64	39.41	37.83	38.23	1,788,866	-0.73(-1.87%)
Feb 02, 2018	39.40	39.68	38.93	38.95	1,876,547	-0.85(-2.14%)
Feb 01, 2018	40.14	40.37	39.75	39.81	1,657,194	-0.24(-0.61%)
Jan 31, 2018	40.36	40.62	39.96	40.05	1,106,631	-0.10(-0.24%)
Jan 30, 2018	39.92	40.40	39.57	40.14	5,032,795	-0.32(-0.80%)
Jan 29, 2018	41.40	41.41	40.38	40.47	1,266,014	-0.98(-2.35%)
Jan 26, 2018	41.56	41.58	41.05	41.44	1,040,622	+0.30(+0.72%)
Jan 25, 2018	41.56	41.56	41.03	41.15	1,434,719	-0.18(-0.44%)
Jan 24, 2018	41.64	42.11	41.27	41.33	2,210,742	-0.22(-0.53%)
Jan 23, 2018	41.52	41.71	41.19	41.55	1,083,624	-0.02(-0.05%)
Jan 22, 2018	40.67	41.78	40.41	41.57	1,469,257	+0.90(+2.21%)
Jan 19, 2018	40.44	40.67	40.00	40.67	803,360	+0.20(+0.50%)
Jan 18, 2018	40.65	40.68	40.40	40.47	936,264	-0.16(-0.40%)
Jan 17, 2018	41.03	41.17	40.35	40.63	2,145,001	-0.48(-1.16%)
Jan 16, 2018	41.36	41.58	40.93	41.11	1,486,701	-0.17(-0.42%)
Jan 12, 2018		41.28	41.28	41.28	0	+0.32(+0.77%)
Jan 11, 2018	40.19	41.05	40.08	40.97	1,640,481	+0.85(+2.12%)
Jan 10, 2018	39.77	40.14	39.57	40.12	1,192,571	+0.38(+0.96%)
Jan 09, 2018	39.58	39.77	39.37	39.73	708,765	+0.26(+0.65%)
Jan 08, 2018	39.53	39.83	39.11	39.48	1,589,710	-0.03(-0.07%)
Jan 05, 2018	39.44	39.60	39.09	39.50	1,749,658	+0.03(+0.07%)
Jan 04, 2018	39.00	39.51	38.53	39.48	1,585,414	+0.78(+2.03%)
Jan 03, 2018	37.91	38.99	37.90	38.69	1,951,856	+0.83(+2.20%)
Jan 02, 2018	37.31	37.90	36.95	37.86	1,060,084	+0.79(+2.14%)
Dec 29, 2017		37.07	37.07	37.07	0	-0.22(-0.59%)
Dec 28, 2017	36.92	37.39	36.88	37.29	910,497	+0.27(+0.72%)
Dec 27, 2017	37.11	37.24	36.91	37.02	665,822	-0.19(-0.51%)
Dec 26, 2017	36.97	37.24	36.96	37.21	738,337	+0.25(+0.67%)
Dec 22, 2017	36.85	37.04	36.66	36.96	721,530	+0.01(+0.03%)
Dec 21, 2017	36.74	37.39	36.68	36.95	1,084,787	+0.15(+0.42%)
Dec 20, 2017	36.89	37.00	36.23	36.80	2,254,063	-0.20(-0.54%)
Dec 19, 2017	37.03	37.32	36.78	37.00	2,291,765	-0.05(-0.13%)
Dec 18, 2017	36.47	37.32	36.47	37.05	2,771,962	+0.68(+1.87%)
Dec 15, 2017	36.71	36.71	36.14	36.37	3,361,114	-0.29(-0.78%)
Dec 14, 2017	36.20	36.94	36.08	36.66	2,940,306	+0.59(+1.64%)
Dec 13, 2017	36.21	36.45	36.02	36.06	2,483,164	-0.18(-0.50%)
Dec 12, 2017	35.74	36.85	35.71	36.24	1,698,493	+0.51(+1.42%)
Dec 11, 2017	35.47	36.40	35.30	35.74	2,079,410	+0.49(+1.38%)
Dec 08, 2017	35.08	35.38	34.93	35.25	1,132,414	+0.38(+1.10%)
Dec 07, 2017	34.35	35.17	34.24	34.87	1,060,640	+0.44(+1.28%)
Dec 06, 2017	34.58	35.04	34.37	34.43	1,293,451	-0.32(-0.91%)
Dec 05, 2017	35.37	35.43	34.63	34.74	671,236	-0.55(-1.57%)
Dec 04, 2017	35.63	35.97	35.39	35.30	2,266,597	-0.08(-0.22%)
Dec 01, 2017	35.37	35.97	35.27	35.37	1,440,795	+0.30(+0.84%)
Nov 30, 2017	33.99	35.13	33.81	35.08	2,191,633	+1.27(+3.76%)
Nov 29, 2017	33.77	34.02	33.36	33.81	1,927,808	-0.15(-0.45%)
Nov 28, 2017	33.79	34.23	33.62	33.96	1,898,000	+0.17(+0.51%)
Nov 27, 2017	34.00	34.17	33.77	33.79	1,122,003	-0.32(-0.92%)
Nov 24, 2017	33.80	34.22	33.80	34.10	808,295	+0.47(+1.39%)
Nov 22, 2017	33.69	33.88	33.26	33.64	1,800,716	+0.13(+0.40%)
Nov 21, 2017	33.98	34.22	33.27	33.50	1,187,038	-0.40(-1.18%)
Nov 20, 2017	33.55	33.97	33.28	33.90	627,823	+0.22(+0.65%)
Nov 17, 2017	33.55	33.72	33.21	33.68	1,123,462	+0.21(+0.63%)
Nov 16, 2017	34.04	34.07	33.35	33.47	1,427,057	-0.37(-1.10%)
Nov 15, 2017	33.42	34.39	33.21	33.85	992,259	+0.22(+0.65%)
Nov 14, 2017	34.58	34.58	33.50	33.63	1,218,784	-1.00(-2.90%)
Nov 13, 2017	35.56	35.64	34.61	34.63	915,370	-0.89(-2.50%)
Nov 10, 2017	35.80	36.07	35.19	35.52	564,640	-0.36(-1.01%)
Nov 09, 2017	34.89	35.94	34.74	35.88	1,097,077	+0.97(+2.79%)
Nov 08, 2017	35.61	35.68	34.66	34.91	852,973	-0.71(-1.99%)
Nov 07, 2017	35.34	35.83	34.95	35.61	836,556	+0.08(+0.22%)
Nov 06, 2017	34.82	35.57	34.75	35.54	600,773	+0.70(+2.00%)
Nov 03, 2017	34.97	35.12	34.51	34.84	1,084,756	-0.06(-0.16%)
Nov 02, 2017	35.17	35.42	34.56	34.90	1,338,891	-0.61(-1.72%)
Nov 01, 2017	35.12	35.93	35.12	35.51	1,433,840	+0.67(+1.92%)
Oct 31, 2017	35.11	35.11	34.61	34.84	1,146,736	-0.27(-0.78%)
Oct 30, 2017	34.71	35.70	34.71	35.11	1,565,474	+0.40(+1.17%)
Oct 27, 2017	34.57	35.13	34.48	34.71	1,778,907	+0.20(+0.57%)
Oct 26, 2017	34.52	35.05	34.14	34.51	1,780,720	-0.12(-0.35%)
Oct 25, 2017	35.29	35.57	33.82	34.63	2,186,540	-0.71(-2.02%)
Oct 24, 2017	35.49	35.78	34.97	35.35	1,156,398	-0.19(-0.53%)
Oct 23, 2017	36.21	36.23	35.47	35.54	1,094,218	-0.66(-1.82%)
Oct 20, 2017	36.67	36.67	36.13	36.20	715,414	-0.30(-0.82%)
Oct 19, 2017	35.88	36.53	35.88	36.50	1,023,529	+0.21(+0.57%)
Oct 18, 2017	37.01	37.22	36.17	36.29	1,361,289	-0.76(-2.06%)
Oct 17, 2017	36.99	37.18	36.90	37.05	670,648	-0.07(-0.18%)
Oct 16, 2017	37.25	37.45	37.02	37.12	713,060	-0.02(-0.05%)
Oct 13, 2017	37.65	37.68	37.11	37.14	1,003,948	-0.40(-1.05%)
Oct 12, 2017	37.09	37.60	37.09	37.53	952,315	+0.14(+0.38%)
Oct 11, 2017	37.01	37.39	36.99	37.39	974,652	+0.32(+0.86%)
Oct 10, 2017	37.32	37.40	36.89	37.07	478,215	-0.03(-0.08%)
Oct 09, 2017	37.22	37.31	37.03	37.10	905,441	-0.09(-0.25%)
Oct 06, 2017	36.80	37.21	36.56	37.19	530,308	+0.10(+0.28%)
Oct 05, 2017	36.99	37.22	36.95	37.09	674,207	+0.08(+0.20%)
Oct 04, 2017	37.15	37.15	36.77	37.01	795,036	-0.02(-0.05%)
Oct 03, 2017	36.80	37.05	36.59	37.03	2,541,035	+0.33(+0.90%)

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.