Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.40	43.40	42.33	43.11	15,100	-0.29(-0.67%)
Sep 27, 2018	43.27	43.40	43.27	43.40	83,175	+1.20(+2.84%)
Sep 26, 2018	42.20	42.20	42.20	42.20	214	-0.03(-0.07%)
Sep 25, 2018	42.23	42.23	42.23	42.23	100	+0.22(+0.54%)
Sep 24, 2018		42.01	42.01	42.01	5,001	+0.00(+0.00%)
Sep 21, 2018	42.29	42.29	41.87	42.01	600	-0.24(-0.58%)
Sep 20, 2018	42.29	42.29	42.25	42.25	26,200	+0.14(+0.34%)
Sep 19, 2018	41.76	42.11	41.76	42.11	143,500	-0.60(-1.41%)
Sep 18, 2018	42.71	42.71	42.71	42.71	129	-0.31(-0.72%)
Sep 17, 2018	42.46	43.02	42.46	43.02	21,950	-0.48(-1.11%)
Sep 14, 2018	41.97	43.51	41.88	43.51	49,700	+1.79(+4.29%)
Sep 13, 2018		41.00	41.00	41.72	12,350	+0.72(+1.74%)
Sep 12, 2018		41.00	41.00	41.00	129,398	+0.00(+0.00%)
Sep 11, 2018	40.92	43.00	40.92	41.00	84,465	+1.27(+3.20%)
Sep 10, 2018	39.66	39.73	39.66	39.73	90,000	+0.23(+0.58%)
Sep 07, 2018	39.50	39.50	39.50	39.50	19,200	-0.12(-0.29%)
Sep 06, 2018	40.06	40.06	39.62	39.62	15,101	-2.43(-5.79%)
Sep 05, 2018		42.05	42.05	42.05	15	+0.00(+0.00%)
Aug 31, 2018		42.05	42.05	42.05	0	+0.79(+1.91%)
Aug 30, 2018	41.26	41.26	41.26	41.26	7,500	+0.00(+0.00%)
Aug 29, 2018	41.34	41.34	41.26	41.26	25,901	-1.18(-2.78%)
Aug 27, 2018		42.44	42.44	42.44	0	+1.43(+3.49%)
Aug 23, 2018		41.01	41.01	41.01	0	+0.00(+0.00%)
Aug 22, 2018		41.01	41.01	41.01	26,992	+0.00(+0.00%)
Aug 21, 2018	40.93	41.01	40.93	41.01	230	-0.46(-1.11%)
Aug 20, 2018	41.58	41.58	41.45	41.47	8,100	+0.42(+1.04%)
Aug 17, 2018	41.05	41.05	41.05	41.05	100	-1.16(-2.74%)
Aug 16, 2018	42.20	42.20	42.20	42.20	59,411	+1.58(+3.89%)
Aug 15, 2018		41.19	41.19	40.62	29,946	-0.57(-1.38%)
Aug 14, 2018	41.25	41.25	41.19	41.19	330	-0.70(-1.67%)
Aug 13, 2018	41.89	41.89	41.89	41.89	100	+0.00(+0.00%)
Aug 10, 2018	41.89	41.89	41.89	41.89	300	-0.89(-2.08%)
Aug 09, 2018	42.44	42.78	42.44	42.78	3,104	+0.48(+1.13%)
Aug 08, 2018	42.30	42.30	42.30	42.30	129	-0.79(-1.83%)
Aug 03, 2018		43.09	43.09	43.09	0	+0.51(+1.20%)
Aug 02, 2018	42.55	42.58	42.55	42.58	25,828	-1.12(-2.56%)
Aug 01, 2018	43.70	43.70	43.70	43.70	637	+1.55(+3.67%)
Jul 31, 2018	41.86	42.32	41.78	42.15	93,789	+0.01(+0.03%)
Jul 30, 2018	42.14	42.14	42.14	42.14	18,979	+0.04(+0.08%)
Jul 27, 2018	42.10	42.10	42.10	42.10	100	-0.61(-1.42%)
Jul 25, 2018		42.71	42.71	42.71	43,302	+0.50(+1.18%)
Jul 23, 2018		42.21	42.21	42.21	71	+0.13(+0.31%)
Jul 20, 2018	42.08	42.08	42.08	42.08	20,500	+0.21(+0.50%)
Jul 18, 2018		41.87	41.87	41.87	17,500	-0.02(-0.05%)
Jul 17, 2018	41.78	41.89	41.78	41.89	17,820	+0.56(+1.35%)
Jul 16, 2018	41.33	41.33	41.33	41.33	1,000	+0.03(+0.07%)
Jul 13, 2018	41.30	41.30	41.30	41.30	170	+0.31(+0.77%)
Jul 12, 2018	40.98	40.98	40.98	40.98	37,926	-0.70(-1.67%)
Jul 11, 2018	41.07	41.68	41.00	41.68	12,419	-0.13(-0.32%)
Jul 10, 2018	41.87	41.87	41.81	41.81	425	+0.28(+0.69%)
Jul 05, 2018		41.53	41.53	41.53	0	-0.30(-0.72%)
Jul 03, 2018		41.83	41.83	41.83	0	+0.25(+0.60%)
Jun 28, 2018		41.58	41.58	41.58	3,020	+0.71(+1.75%)
Jun 26, 2018		40.87	40.87	40.87	1,100	+0.62(+1.55%)
Jun 21, 2018		40.24	40.24	40.24	12,692	+1.29(+3.31%)
Jun 20, 2018	39.20	39.40	38.95	38.95	11,699	+0.20(+0.52%)
Jun 19, 2018	38.28	38.75	38.28	38.75	20,410	-0.25(-0.64%)
Jun 18, 2018	39.00	39.00	39.00	39.00	205	-0.06(-0.15%)
Jun 13, 2018		39.06	39.06	39.06	50,850	-0.94(-2.35%)
Jun 12, 2018	39.26	40.00	39.26	40.00	71,680	+0.70(+1.78%)
Jun 07, 2018		39.30	39.30	39.30	20,000	+0.30(+0.77%)
Jun 06, 2018	39.00	39.00	39.00	39.00	1,223	-0.64(-1.61%)
Jun 05, 2018	39.64	39.64	38.69	39.64	547	+0.42(+1.07%)
Jun 04, 2018	39.22	39.22	39.22	39.22	363	-0.08(-0.20%)
Jun 01, 2018	39.30	39.30	39.30	39.30	20,691	-1.71(-4.17%)
May 25, 2018		41.01	41.01	41.01	49,477	-0.48(-1.16%)
May 23, 2018		41.49	41.49	41.49	0	-0.37(-0.88%)
May 22, 2018	42.00	42.00	41.86	41.86	50,200	+0.30(+0.72%)
May 21, 2018	41.50	41.56	41.50	41.56	9,834	-1.56(-3.62%)
May 16, 2018		43.12	43.12	43.12	0	+0.91(+2.16%)
May 15, 2018	42.76	42.76	42.18	42.21	20,434	-1.73(-3.94%)
May 14, 2018	43.94	43.94	43.94	43.94	70,041	+0.97(+2.26%)
May 11, 2018	43.06	43.06	42.97	42.97	23,156	+0.30(+0.70%)
May 10, 2018	42.67	42.67	42.67	42.67	37,003	+1.68(+4.10%)
May 09, 2018	41.24	41.24	40.99	40.99	9,340	-1.13(-2.68%)
May 08, 2018	42.89	42.89	42.12	42.12	3,073	-0.34(-0.80%)
May 07, 2018	42.38	42.46	42.38	42.46	13,768	+0.70(+1.68%)
May 03, 2018		41.76	41.76	41.76	77	+0.37(+0.89%)
May 01, 2018		41.39	41.39	41.39	21	-0.21(-0.50%)
Apr 25, 2018		41.60	41.60	41.60	0	-2.65(-5.99%)
Apr 24, 2018	44.25	44.25	44.25	44.25	7,731	-1.67(-3.64%)
Apr 23, 2018	45.92	45.92	45.92	45.92	5,580	+1.00(+2.23%)
Apr 20, 2018	45.56	45.56	44.84	44.92	9,801	-2.27(-4.81%)
Apr 18, 2018		47.19	47.19	47.19	5,000	-0.28(-0.59%)
Apr 17, 2018	47.47	47.47	47.47	47.47	15,253	+1.34(+2.89%)
Apr 13, 2018		46.13	46.13	46.13	0	-1.04(-2.19%)
Apr 12, 2018	47.17	47.17	47.17	47.17	1,200	-0.45(-0.94%)
Apr 11, 2018	47.62	47.62	47.62	47.62	200	+0.10(+0.21%)
Apr 09, 2018		47.52	47.52	47.52	57	+0.17(+0.36%)
Apr 06, 2018	47.35	47.35	47.35	47.35	1,065	-1.11(-2.29%)
Mar 29, 2018		48.46	48.46	48.46	1,527	-2.99(-5.81%)
Mar 28, 2018	51.40	52.93	51.40	51.45	2,713	-0.75(-1.44%)
Mar 22, 2018		52.20	52.20	52.20	0	-0.76(-1.44%)
Mar 13, 2018		52.96	52.96	52.96	0	-0.09(-0.17%)
Mar 12, 2018	53.05	53.05	53.05	53.05	225	-0.05(-0.09%)
Mar 09, 2018	53.10	53.10	53.10	53.10	225	-1.15(-2.12%)
Mar 08, 2018	54.07	54.30	54.07	54.25	3,858	-0.96(-1.74%)
Mar 06, 2018		55.21	55.21	55.21	0	-2.38(-4.13%)
Feb 28, 2018		57.59	57.59	57.59	108	+0.89(+1.57%)
Feb 26, 2018		56.69	56.69	56.69	0	+0.99(+1.79%)
Feb 20, 2018		55.70	55.70	55.70	0	-1.38(-2.42%)
Feb 16, 2018		57.08	57.08	57.08	0	+2.68(+4.93%)
Feb 14, 2018		54.40	54.40	54.40	0	+0.53(+0.98%)
Feb 09, 2018		53.87	53.87	53.87	72	-2.05(-3.67%)
Feb 08, 2018	56.57	56.57	55.92	55.92	400	+0.02(+0.04%)
Feb 07, 2018	55.72	55.90	55.72	55.90	522	-1.68(-2.91%)
Feb 05, 2018		57.58	57.58	57.58	0	-2.53(-4.21%)
Feb 01, 2018		60.11	60.11	60.11	0	+1.20(+2.03%)
Jan 31, 2018	58.91	58.91	58.91	58.91	645	-0.73(-1.23%)
Jan 23, 2018		59.65	59.65	59.65	0	+1.44(+2.47%)
Jan 17, 2018		58.21	58.21	58.21	50	-0.27(-0.46%)
Jan 12, 2018		58.48	58.48	58.48	1	-0.17(-0.29%)
Jan 08, 2018		58.65	58.65	58.65	0	+0.31(+0.53%)
Jan 05, 2018	58.34	58.34	58.34	58.34	200	+0.96(+1.67%)
Jan 04, 2018	57.47	57.47	57.38	57.38	385	+0.89(+1.58%)
Dec 27, 2017		56.49	56.49	56.49	0	+1.04(+1.88%)
Dec 14, 2017		55.45	55.45	55.45	0	+0.23(+0.42%)
Dec 13, 2017	55.22	55.22	55.22	55.22	3,100	+0.83(+1.53%)
Dec 12, 2017	54.39	54.39	54.39	54.39	400	+0.69(+1.28%)
Dec 06, 2017		53.70	53.70	53.70	0	-0.30(-0.55%)
Dec 05, 2017	54.00	54.00	54.00	54.00	454	-1.28(-2.32%)
Dec 01, 2017		55.28	55.28	55.28	0	+0.53(+0.97%)
Nov 29, 2017		54.75	54.75	54.75	0	-1.29(-2.30%)
Nov 24, 2017		56.04	56.04	56.04	90	+0.54(+0.97%)
Nov 22, 2017	55.53	55.53	55.50	55.50	200	+0.62(+1.13%)
Nov 21, 2017	55.36	55.45	54.88	54.88	15,085	-0.75(-1.35%)
Nov 17, 2017		55.63	55.63	55.63	0	+0.63(+1.15%)
Nov 15, 2017		55.00	55.00	55.00	0	-1.60(-2.83%)
Nov 14, 2017	56.60	56.60	56.60	56.60	500	-0.32(-0.56%)
Nov 07, 2017		56.92	56.92	56.92	0	-0.29(-0.51%)
Nov 01, 2017		57.21	57.21	57.21	0	+0.67(+1.19%)
Oct 30, 2017		56.54	56.54	56.54	50	+0.74(+1.33%)
Oct 19, 2017		55.80	55.80	55.80	0	+0.07(+0.13%)
Oct 16, 2017		55.73	55.73	55.73	0	+1.44(+2.65%)
Oct 11, 2017		54.29	54.29	54.29	0	-0.95(-1.72%)
Oct 09, 2017		55.24	55.24	55.24	0	+0.17(+0.31%)
Oct 05, 2017		55.07	55.07	55.07	1,986	+0.31(+0.57%)

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.