Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2017		39.90	39.90	39.90	0	-0.38(-0.94%)
Oct 27, 2017	40.07	40.28	39.76	40.28	2,181,714	-0.11(-0.27%)
Oct 26, 2017	40.43	40.95	40.34	40.39	2,771,624	+0.13(+0.32%)
Oct 25, 2017	40.30	40.40	39.72	40.26	2,902,809	+0.00(+0.00%)
Oct 24, 2017	40.05	40.38	39.89	40.26	3,533,362	+0.46(+1.16%)
Oct 23, 2017	40.85	40.90	39.68	39.80	5,014,492	-0.55(-1.36%)
Oct 20, 2017	39.76	40.43	39.70	40.35	4,479,769	+0.88(+2.23%)
Oct 19, 2017	39.33	39.80	39.16	39.47	2,317,560	+0.00(+0.00%)
Oct 18, 2017	39.78	39.95	39.40	39.47	1,467,538	-0.17(-0.43%)
Oct 17, 2017	39.35	39.72	39.07	39.64	1,857,939	+0.32(+0.81%)
Oct 16, 2017	39.53	39.53	39.17	39.32	1,825,596	-0.25(-0.63%)
Oct 13, 2017	39.40	39.74	39.31	39.57	2,179,265	+0.15(+0.38%)
Oct 12, 2017	38.88	39.45	38.72	39.42	3,035,442	+0.55(+1.41%)
Oct 11, 2017	39.52	39.67	38.72	38.87	4,458,025	-1.13(-2.83%)
Oct 10, 2017	39.80	40.42	39.72	40.00	2,759,309	+0.32(+0.81%)
Oct 09, 2017	39.83	39.88	39.45	39.68	1,734,054	-0.15(-0.38%)
Oct 06, 2017	39.79	39.85	39.35	39.83	3,082,062	+0.02(+0.05%)
Oct 05, 2017	39.17	39.90	38.70	39.81	5,091,647	+0.09(+0.23%)
Oct 04, 2017	39.77	39.98	39.24	39.72	3,204,991	-0.11(-0.28%)
Oct 03, 2017	40.26	40.62	39.72	39.83	4,438,008	-0.84(-2.07%)
Oct 02, 2017	40.05	40.68	39.64	40.67	3,546,147	+0.39(+0.97%)
Sep 29, 2017	40.21	40.52	40.20	40.28	1,633,460	+0.16(+0.40%)
Sep 28, 2017	40.26	40.41	40.06	40.12	2,234,669	-0.12(-0.30%)
Sep 27, 2017	39.84	40.32	39.80	40.24	3,126,013	+0.56(+1.41%)
Sep 26, 2017	39.27	40.03	39.15	39.68	3,291,689	+0.53(+1.35%)
Sep 25, 2017	39.74	39.88	39.12	39.15	3,157,454	-0.80(-2.00%)
Sep 22, 2017	39.35	40.01	39.35	39.95	2,541,792	+0.34(+0.86%)
Sep 21, 2017	39.52	39.77	39.44	39.61	2,423,481	+0.15(+0.38%)
Sep 20, 2017	40.31	40.36	39.31	39.46	6,017,064	-0.89(-2.21%)
Sep 19, 2017	40.51	40.78	40.10	40.35	3,242,499	-0.12(-0.30%)
Sep 18, 2017	41.51	41.51	40.20	40.47	3,852,924	-0.93(-2.25%)
Sep 15, 2017	41.54	41.59	41.23	41.40	2,965,041	-0.23(-0.55%)
Sep 14, 2017	41.70	41.86	41.31	41.63	2,491,125	-0.47(-1.12%)
Sep 13, 2017	41.28	42.16	41.28	42.10	4,735,616	+0.82(+1.99%)
Sep 12, 2017	40.90	41.51	40.75	41.28	4,352,314	+0.48(+1.18%)
Sep 11, 2017	40.50	41.12	40.50	40.80	4,108,896	+0.37(+0.92%)
Sep 08, 2017	40.74	40.74	40.30	40.43	4,482,587	-0.23(-0.57%)
Sep 07, 2017	41.38	41.38	40.58	40.66	3,363,815	-0.86(-2.07%)
Sep 06, 2017	41.47	41.62	41.13	41.52	3,945,776	+0.15(+0.36%)
Sep 05, 2017	41.97	42.00	41.27	41.37	3,349,429	-0.60(-1.43%)
Sep 01, 2017	41.72	42.14	41.39	41.97	2,541,887	+0.27(+0.65%)
Aug 31, 2017	41.52	41.86	41.29	41.70	3,482,220	+0.50(+1.21%)
Aug 30, 2017	41.71	41.77	41.19	41.20	2,641,929	-0.51(-1.22%)
Aug 29, 2017	41.51	41.72	41.36	41.71	1,660,569	-0.19(-0.45%)
Aug 28, 2017	41.85	41.99	41.63	41.90	3,426,572	+0.02(+0.05%)
Aug 25, 2017	41.41	42.16	41.35	41.88	2,469,090	+0.56(+1.36%)
Aug 24, 2017	41.42	41.74	40.94	41.32	2,883,965	+0.37(+0.90%)
Aug 23, 2017	40.68	41.35	40.39	40.95	3,627,172	-0.03(-0.07%)
Aug 22, 2017	41.00	41.22	40.66	40.98	3,943,166	+0.09(+0.22%)
Aug 21, 2017	40.41	41.00	40.15	40.89	4,171,830	+0.51(+1.26%)
Aug 18, 2017	40.92	41.20	40.29	40.38	3,770,007	-0.62(-1.51%)
Aug 17, 2017	40.50	41.55	40.45	41.00	5,245,860	+0.28(+0.69%)
Aug 16, 2017	40.97	41.29	40.36	40.72	7,732,019	+0.08(+0.20%)
Aug 15, 2017	43.16	43.66	40.58	40.64	22,955,204	-7.28(-15.19%)
Aug 14, 2017	47.91	48.20	47.71	47.92	3,642,249	+0.37(+0.78%)
Aug 11, 2017	46.86	48.06	46.71	47.55	2,707,681	+0.46(+0.98%)
Aug 10, 2017	47.46	47.74	47.05	47.09	2,752,187	-0.67(-1.40%)
Aug 09, 2017	47.56	47.92	47.33	47.76	2,669,070	-0.07(-0.15%)
Aug 08, 2017	48.00	48.60	47.60	47.83	3,362,591	+0.26(+0.55%)
Aug 07, 2017	47.16	47.72	47.07	47.57	2,598,156	+0.56(+1.19%)
Aug 04, 2017	46.21	47.16	46.10	47.01	2,645,473	+0.86(+1.86%)
Aug 03, 2017	46.20	46.47	45.78	46.15	2,776,823	-0.07(-0.15%)
Aug 02, 2017	47.60	47.60	46.09	46.22	3,359,520	-1.57(-3.29%)
Aug 01, 2017	47.10	47.84	46.85	47.79	3,329,664	+0.65(+1.38%)
Jul 31, 2017	48.14	48.32	46.80	47.14	7,501,185	-1.55(-3.18%)
Jul 28, 2017	47.88	48.74	47.73	48.69	3,814,213	+0.72(+1.50%)
Jul 27, 2017	47.93	48.01	47.38	47.97	4,513,342	+0.08(+0.17%)
Jul 26, 2017	48.65	48.65	47.82	47.89	2,882,949	-0.63(-1.30%)
Jul 25, 2017	48.67	48.73	48.08	48.52	2,224,574	-0.03(-0.06%)
Jul 24, 2017	48.50	48.76	48.25	48.55	1,940,352	-0.19(-0.39%)
Jul 21, 2017	48.24	48.85	48.01	48.74	2,220,323	+0.66(+1.37%)
Jul 20, 2017	48.25	48.38	47.89	48.08	1,700,950	-0.07(-0.15%)
Jul 19, 2017	47.82	48.21	47.75	48.15	1,217,068	+0.40(+0.84%)
Jul 18, 2017	47.89	47.92	47.54	47.75	1,225,575	-0.19(-0.40%)
Jul 17, 2017	48.09	48.40	47.92	47.94	1,602,481	-0.05(-0.10%)
Jul 14, 2017	47.60	48.12	47.54	47.99	2,071,710	+0.55(+1.16%)
Jul 13, 2017	47.33	47.78	47.20	47.44	1,841,241	+0.39(+0.83%)
Jul 12, 2017	47.22	47.23	46.77	47.05	2,031,865	+0.04(+0.09%)
Jul 11, 2017	47.53	47.70	46.98	47.01	1,829,339	-0.56(-1.18%)
Jul 10, 2017	47.63	47.85	47.48	47.57	2,618,253	-0.11(-0.23%)
Jul 07, 2017	46.80	47.87	46.74	47.68	2,677,028	+1.00(+2.14%)
Jul 06, 2017	46.94	47.00	46.24	46.68	2,600,478	-0.42(-0.89%)
Jul 05, 2017	47.34	47.35	46.80	47.10	2,898,439	-0.23(-0.49%)
Jul 03, 2017	47.34	47.72	47.30	47.33	1,169,162	-0.01(-0.02%)
Jun 30, 2017	47.42	47.74	47.23	47.34	2,189,036	+0.48(+1.02%)
Jun 29, 2017	47.40	47.66	46.65	46.86	2,057,653	-0.47(-0.99%)
Jun 28, 2017	47.25	47.71	47.22	47.33	1,838,437	+0.21(+0.45%)
Jun 27, 2017	47.23	47.44	46.99	47.12	1,839,339	-0.14(-0.30%)
Jun 26, 2017	47.10	47.76	46.98	47.26	2,070,232	+0.55(+1.18%)
Jun 23, 2017	46.56	46.73	46.25	46.71	2,315,713	+0.23(+0.49%)
Jun 22, 2017	46.54	46.88	46.21	46.48	2,097,726	-0.07(-0.15%)
Jun 21, 2017	45.84	46.63	45.84	46.55	3,107,651	+0.85(+1.86%)
Jun 20, 2017	46.61	46.61	45.66	45.70	1,674,334	-0.85(-1.83%)
Jun 19, 2017	46.40	46.73	46.16	46.55	1,581,931	+0.32(+0.69%)
Jun 16, 2017	45.91	46.50	45.72	46.23	3,525,392	+0.16(+0.35%)
Jun 15, 2017	45.99	46.25	45.78	46.07	2,961,617	-0.22(-0.48%)
Jun 14, 2017	46.15	46.34	45.79	46.29	2,693,837	+0.15(+0.33%)
Jun 13, 2017	46.40	46.47	45.92	46.14	2,891,540	-0.23(-0.50%)
Jun 12, 2017	46.72	47.02	46.17	46.37	3,666,804	-0.35(-0.75%)
Jun 09, 2017	46.59	47.16	46.43	46.72	2,830,986	+0.23(+0.49%)
Jun 08, 2017		47.30	46.45	46.49	3,312,926	+0.14(+0.30%)
Jun 07, 2017	46.16	46.49	45.79	46.35	2,223,462	-0.15(-0.32%)
Jun 06, 2017	46.18	46.83	46.08	46.50	3,367,568	-0.06(-0.13%)
Jun 05, 2017	45.96	46.60	45.75	46.56	2,373,551	+0.56(+1.22%)
Jun 02, 2017	46.37	46.47	45.88	46.00	2,972,055	-0.16(-0.35%)
Jun 01, 2017	46.33	46.59	45.99	46.16	2,807,024	-0.05(-0.11%)
May 31, 2017	46.13	46.24	45.52	46.21	3,136,733	+0.14(+0.30%)
May 30, 2017	46.47	46.71	45.85	46.07	2,452,020	-0.26(-0.56%)
May 26, 2017	46.09	46.43	46.04	46.33	1,439,156	+0.26(+0.56%)
May 25, 2017	46.46	46.77	46.03	46.07	1,924,558	-0.04(-0.09%)
May 24, 2017	45.77	46.24	45.56	46.11	3,332,218	+0.10(+0.22%)
May 23, 2017	45.94	46.13	45.76	46.01	2,919,696	+0.27(+0.59%)
May 22, 2017	45.36	46.13	45.20	45.74	3,102,486	+0.42(+0.93%)
May 19, 2017	44.75	45.67	44.57	45.32	2,492,277	+0.65(+1.46%)
May 18, 2017	44.75	45.33	44.64	44.67	2,694,253	-0.08(-0.18%)
May 17, 2017	44.99	45.26	44.45	44.75	3,328,445	-0.24(-0.53%)
May 16, 2017	45.21	45.28	44.80	44.99	2,480,225	-0.42(-0.92%)
May 15, 2017	45.30	45.90	45.27	45.41	3,548,131	+0.14(+0.31%)
May 12, 2017	45.59	45.59	45.04	45.27	3,347,031	-0.46(-1.01%)
May 11, 2017	45.68	45.85	44.69	45.73	3,805,511	-0.21(-0.46%)
May 10, 2017	45.43	46.05	45.00	45.94	4,774,449	+0.74(+1.64%)
May 09, 2017	44.93	45.88	44.56	45.20	5,374,406	+0.49(+1.10%)
May 08, 2017	45.61	46.56	44.47	44.71	13,704,898	+2.05(+4.81%)
May 05, 2017	42.67	42.80	42.33	42.66	2,611,084	+0.10(+0.23%)
May 04, 2017	42.81	43.03	42.35	42.56	2,589,021	-0.10(-0.23%)
May 03, 2017	43.13	43.83	42.42	42.66	5,415,884	-0.49(-1.14%)
May 02, 2017	41.21	43.47	40.88	43.15	14,411,489	+4.41(+11.38%)
May 01, 2017	39.51	39.55	38.47	38.74	5,668,228	-0.65(-1.65%)
Apr 28, 2017	39.84	39.84	39.18	39.39	3,224,759	-0.43(-1.08%)
Apr 27, 2017	39.62	39.95	39.45	39.82	2,219,857	+0.40(+1.01%)
Apr 26, 2017	39.54	39.77	39.29	39.42	2,619,314	-0.15(-0.38%)
Apr 25, 2017	39.63	39.84	39.31	39.57	2,235,321	+0.27(+0.69%)
Apr 24, 2017	39.49	39.51	38.82	39.30	4,953,729	+0.19(+0.49%)
Apr 21, 2017	39.75	39.79	39.01	39.11	3,875,064	-0.67(-1.68%)
Apr 20, 2017	39.68	39.91	39.50	39.78	3,598,622	+0.37(+0.94%)
Apr 19, 2017	39.72	39.88	39.35	39.41	3,131,940	-0.11(-0.28%)
Apr 18, 2017	39.43	39.61	39.15	39.52	2,070,273	-0.20(-0.50%)
Apr 17, 2017	39.82	39.99	39.50	39.72	1,874,312	-0.01(-0.03%)
Apr 13, 2017	40.07	40.27	39.72	39.73	1,696,311	-0.41(-1.02%)
Apr 12, 2017	40.11	40.27	39.91	40.14	3,517,260	+0.08(+0.20%)
Apr 11, 2017	39.59	40.09	39.42	40.06	2,082,097	+0.44(+1.11%)
Apr 10, 2017	39.71	40.04	39.36	39.62	2,095,876	-0.01(-0.03%)
Apr 07, 2017	39.79	39.97	39.51	39.63	2,492,514	-0.41(-1.02%)
Apr 06, 2017	39.48	40.36	39.34	40.04	4,735,698	+0.70(+1.78%)
Apr 05, 2017	39.60	39.87	39.27	39.34	2,888,607	-0.22(-0.56%)
Apr 04, 2017	40.41	40.44	39.27	39.56	4,929,668	-1.06(-2.61%)
Apr 03, 2017	41.32	41.37	40.53	40.62	3,915,735	-0.71(-1.72%)
Mar 31, 2017	41.62	41.65	41.17	41.33	3,602,327	-0.36(-0.86%)
Mar 30, 2017	41.14	41.70	41.08	41.69	3,854,331	+0.30(+0.72%)
Mar 29, 2017	40.77	41.56	40.76	41.39	4,831,857	+0.48(+1.17%)
Mar 28, 2017	40.00	41.00	39.85	40.91	4,951,407	+0.88(+2.20%)
Mar 27, 2017	38.79	40.06	38.78	40.03	4,166,020	+0.94(+2.40%)
Mar 24, 2017	39.16	39.28	38.84	39.09	2,065,281	+0.21(+0.54%)
Mar 23, 2017	38.93	39.15	38.73	38.88	1,552,635	+0.34(+0.88%)
Mar 22, 2017	38.54	38.58	37.92	38.54	3,055,611	-0.14(-0.36%)
Mar 21, 2017	39.25	39.25	38.15	38.68	3,045,787	-0.47(-1.20%)
Mar 20, 2017	39.79	39.81	38.91	39.15	2,103,117	-0.59(-1.48%)
Mar 17, 2017	39.69	39.81	39.28	39.74	3,658,945	+0.07(+0.18%)
Mar 16, 2017	39.79	39.99	39.44	39.67	2,759,939	-0.19(-0.48%)
Mar 15, 2017	39.05	40.15	39.05	39.86	5,054,353	+0.89(+2.28%)
Mar 14, 2017	38.80	39.08	38.73	38.97	2,011,011	+0.06(+0.15%)
Mar 13, 2017	39.26	39.49	38.74	38.91	4,047,277	-0.36(-0.92%)
Mar 10, 2017	38.63	39.30	38.61	39.27	4,348,167	+0.79(+2.05%)
Mar 09, 2017	38.61	38.70	38.33	38.48	2,633,629	-0.22(-0.57%)
Mar 08, 2017	37.68	38.80	37.55	38.70	3,438,968	+0.88(+2.33%)
Mar 07, 2017	37.97	38.02	37.53	37.82	3,268,238	-0.20(-0.53%)
Mar 06, 2017	38.03	38.09	37.62	38.02	2,489,768	-0.05(-0.13%)
Mar 03, 2017	38.55	38.59	37.73	38.07	2,482,295	-0.36(-0.94%)
Mar 02, 2017	38.47	38.77	38.35	38.43	2,571,249	+0.04(+0.10%)
Mar 01, 2017	38.29	38.43	37.80	38.39	3,795,346	+0.30(+0.79%)
Feb 28, 2017	38.59	38.77	37.92	38.09	3,788,983	-0.62(-1.60%)
Feb 27, 2017	38.00	38.86	37.90	38.71	3,340,954	+0.69(+1.81%)
Feb 24, 2017	37.89	38.29	37.53	38.02	2,983,724	+0.07(+0.18%)
Feb 23, 2017	38.67	38.78	37.86	37.95	3,378,218	-0.68(-1.76%)
Feb 22, 2017	38.66	38.71	38.43	38.63	2,536,767	-0.03(-0.08%)
Feb 21, 2017	38.45	38.96	38.36	38.66	2,932,913	+0.45(+1.18%)
Feb 17, 2017		38.21	38.21	38.21	0	+0.25(+0.66%)
Feb 16, 2017	38.19	38.45	37.62	37.96	3,794,468	-0.19(-0.50%)
Feb 15, 2017	38.00	38.26	37.94	38.15	3,206,091	+0.05(+0.13%)
Feb 14, 2017	38.04	38.55	38.04	38.10	3,906,112	-0.03(-0.08%)
Feb 13, 2017	38.15	38.64	38.05	38.13	2,568,631	+0.06(+0.16%)
Feb 10, 2017	37.71	38.18	37.58	38.07	4,263,917	+0.54(+1.44%)
Feb 09, 2017	37.62	37.95	37.46	37.53	2,871,782	+0.06(+0.16%)
Feb 08, 2017	36.79	37.49	36.69	37.47	2,810,366	+0.59(+1.60%)
Feb 07, 2017	36.78	37.16	36.75	36.88	3,835,196	-0.28(-0.75%)
Feb 06, 2017	36.69	37.18	36.51	37.16	4,791,868	+0.39(+1.06%)
Feb 03, 2017	36.95	37.20	36.61	36.77	3,949,945	-0.22(-0.59%)
Feb 02, 2017	38.02	38.07	36.92	36.99	4,768,325	-0.82(-2.17%)
Feb 01, 2017	37.86	38.30	36.95	37.81	8,912,876	+0.46(+1.23%)
Jan 31, 2017	36.33	37.58	35.63	37.35	13,016,446	+1.37(+3.81%)
Jan 30, 2017	35.46	36.12	35.26	35.98	4,489,074	+0.40(+1.12%)
Jan 27, 2017	35.92	35.99	35.41	35.58	2,880,177	-0.32(-0.89%)
Jan 26, 2017	36.12	36.49	35.85	35.90	2,354,262	-0.36(-0.99%)
Jan 25, 2017	36.75	36.90	36.19	36.26	4,043,166	-0.49(-1.33%)
Jan 24, 2017	35.78	36.80	35.77	36.75	4,368,645	+1.31(+3.70%)
Jan 23, 2017	34.95	35.62	34.33	35.44	2,565,095	+0.13(+0.37%)
Jan 20, 2017	35.25	35.34	34.71	35.31	2,618,548	+0.21(+0.60%)
Jan 19, 2017	35.47	35.56	34.94	35.10	1,835,616	-0.25(-0.71%)
Jan 18, 2017	35.64	35.64	35.05	35.35	2,501,391	-0.38(-1.06%)
Jan 17, 2017	35.28	36.15	35.24	35.73	2,659,443	+0.65(+1.85%)
Jan 13, 2017		35.08	35.08	35.08	0	-0.03(-0.09%)
Jan 12, 2017	34.94	35.30	34.85	35.11	1,801,447	-0.03(-0.09%)
Jan 11, 2017	35.54	35.60	34.95	35.14	3,091,536	-0.34(-0.96%)
Jan 10, 2017	35.11	35.82	35.04	35.48	2,680,514	+0.49(+1.40%)
Jan 09, 2017	35.58	35.60	34.89	34.99	2,857,814	-0.55(-1.55%)
Jan 06, 2017	35.39	35.66	35.04	35.54	2,601,903	+0.25(+0.71%)
Jan 05, 2017	35.01	35.42	34.41	35.29	4,949,445	-0.95(-2.62%)
Jan 04, 2017	35.68	36.85	35.61	36.24	3,889,772	+0.73(+2.06%)

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.