Date	Open	High	Low	Close	Volume	Change (%)
Dec 07, 2018		43.49	43.49	43.49	0	+0.00(+0.00%)
Dec 06, 2018	43.47	43.50	43.46	43.49	2,865,030	+0.03(+0.07%)
Dec 04, 2018	43.46	43.50	43.46	43.46	565,400	+0.00(+0.00%)
Dec 03, 2018	43.46	43.47	43.45	43.46	434,273	+0.01(+0.02%)
Nov 30, 2018	43.46	43.47	43.44	43.45	842,500	-0.01(-0.02%)
Nov 29, 2018	43.46	43.47	43.44	43.46	721,017	-0.01(-0.02%)
Nov 28, 2018	43.48	43.48	43.45	43.47	257,597	+0.00(+0.00%)
Nov 27, 2018	43.47	43.48	43.45	43.47	242,399	-0.01(-0.02%)
Nov 26, 2018	43.47	43.48	43.44	43.48	192,307	+0.01(+0.02%)
Nov 23, 2018	43.40	43.48	43.40	43.47	274,300	+0.11(+0.25%)
Nov 21, 2018		43.36	43.36	43.36	0	+0.01(+0.02%)
Nov 20, 2018	43.35	43.39	43.32	43.35	791,878	-0.02(-0.05%)
Nov 19, 2018	43.35	43.40	43.35	43.37	616,746	+0.01(+0.02%)
Nov 16, 2018	43.35	43.38	43.35	43.36	791,900	+0.01(+0.02%)
Nov 15, 2018	43.35	43.40	43.34	43.35	939,693	+0.00(+0.00%)
Nov 14, 2018	43.38	43.39	43.32	43.35	635,058	+0.00(+0.00%)
Nov 13, 2018	43.37	43.41	43.32	43.35	616,558	+0.00(+0.00%)
Nov 12, 2018	43.34	43.42	43.33	43.35	418,467	+0.03(+0.07%)
Nov 09, 2018	43.37	43.43	43.31	43.32	763,200	-0.04(-0.09%)
Nov 08, 2018	43.41	43.44	43.35	43.36	366,622	-0.08(-0.18%)
Nov 07, 2018	43.40	43.49	43.36	43.44	601,909	+0.06(+0.14%)
Nov 06, 2018	43.39	43.41	43.31	43.38	441,393	-0.05(-0.12%)
Nov 05, 2018	43.27	43.52	43.27	43.43	703,828	+0.13(+0.30%)
Nov 02, 2018	43.31	43.34	43.28	43.30	984,500	-0.03(-0.07%)
Nov 01, 2018	43.30	43.33	43.24	43.33	574,955	+0.05(+0.12%)
Oct 31, 2018	43.34	43.34	43.21	43.28	868,477	-0.02(-0.05%)
Oct 30, 2018	43.27	43.34	43.27	43.30	883,746	+0.01(+0.02%)
Oct 29, 2018	43.30	43.34	43.23	43.29	801,011	+0.03(+0.07%)
Oct 26, 2018	43.31	43.36	43.19	43.26	858,900	-0.08(-0.18%)
Oct 25, 2018	43.22	43.34	43.17	43.34	923,259	+0.14(+0.32%)
Oct 24, 2018	43.28	43.32	43.17	43.20	1,018,189	-0.06(-0.14%)
Oct 23, 2018	43.27	43.34	43.23	43.26	847,926	-0.01(-0.02%)
Oct 22, 2018	43.33	43.34	43.24	43.27	654,074	-0.03(-0.07%)
Oct 19, 2018	43.27	43.35	43.27	43.30	577,200	+0.04(+0.09%)
Oct 18, 2018	43.24	43.35	43.24	43.26	918,526	+0.01(+0.02%)
Oct 17, 2018	43.33	43.35	43.19	43.25	1,120,976	-0.05(-0.12%)
Oct 16, 2018	43.33	43.39	43.27	43.30	901,807	-0.01(-0.01%)
Oct 15, 2018	43.27	43.35	43.23	43.30	709,359	+0.05(+0.10%)
Oct 12, 2018	43.31	43.37	43.23	43.26	1,090,900	+0.00(+0.00%)
Oct 11, 2018	43.30	43.40	43.18	43.26	1,139,116	-0.05(-0.12%)
Oct 10, 2018	43.33	43.45	43.31	43.31	966,910	-0.06(-0.14%)
Oct 09, 2018	43.33	43.50	43.30	43.37	693,678	-0.01(-0.02%)
Oct 08, 2018	43.26	43.46	43.26	43.38	686,616	+0.07(+0.16%)
Oct 05, 2018	43.26	43.37	43.18	43.31	1,049,800	+0.02(+0.05%)
Oct 04, 2018	43.38	43.45	43.15	43.29	1,152,853	-0.16(-0.37%)
Oct 03, 2018	43.29	43.51	43.24	43.45	1,631,464	+0.21(+0.49%)
Oct 02, 2018	43.31	43.39	43.21	43.24	1,778,285	-0.03(-0.07%)
Oct 01, 2018	43.33	43.49	43.20	43.27	1,185,170	-0.07(-0.16%)
Sep 28, 2018	43.22	43.38	43.20	43.34	2,066,800	+0.11(+0.25%)
Sep 27, 2018	43.57	43.74	43.22	43.23	3,672,116	-0.24(-0.55%)
Sep 26, 2018	43.50	43.71	43.36	43.47	2,494,775	+0.01(+0.02%)
Sep 25, 2018	43.56	44.87	43.20	43.46	17,840,816	+6.85(+18.71%)
Sep 24, 2018	35.80	36.77	35.61	36.61	477,290	+0.69(+1.92%)
Sep 21, 2018	36.90	37.29	35.82	35.92	1,285,400	-0.86(-2.34%)
Sep 20, 2018	36.74	36.81	36.37	36.78	518,441	+0.32(+0.88%)
Sep 19, 2018	36.62	36.87	36.33	36.46	307,626	-0.18(-0.49%)
Sep 18, 2018	36.75	37.35	36.28	36.64	618,051	-1.58(-4.13%)
Sep 17, 2018	36.72	37.36	36.27	38.22	490,630	+1.44(+3.92%)
Sep 14, 2018	37.25	37.71	36.02	36.78	940,100	-0.45(-1.21%)
Sep 13, 2018	38.00	38.00	36.45	37.23	1,045,847	-0.58(-1.53%)
Sep 12, 2018	38.71	38.71	37.12	37.81	1,240,729	-0.74(-1.92%)
Sep 11, 2018	37.23	39.75	37.23	38.55	2,558,327	+2.93(+8.23%)
Sep 10, 2018	36.51	36.63	35.08	35.62	778,099	-0.78(-2.14%)
Sep 07, 2018	35.50	37.75	35.47	36.40	1,525,600	+1.14(+3.23%)
Sep 06, 2018	35.45	35.45	34.36	35.26	1,387,831	-1.29(-3.53%)
Sep 05, 2018	36.55	36.63	35.89	36.55	331,617	+0.07(+0.19%)
Sep 04, 2018	35.88	36.63	35.88	36.48	485,168	+0.62(+1.73%)
Aug 31, 2018		35.86	35.86	35.86	0	+0.98(+2.81%)
Aug 30, 2018	34.27	35.26	34.27	34.88	474,209	+0.63(+1.84%)
Aug 29, 2018	33.78	34.31	33.30	34.25	552,329	+0.46(+1.36%)
Aug 28, 2018	34.36	34.41	33.42	33.79	542,165	-0.45(-1.31%)
Aug 27, 2018	34.61	34.80	34.02	34.24	469,852	-0.29(-0.84%)
Aug 24, 2018	34.26	34.97	33.95	34.53	644,200	+0.27(+0.79%)
Aug 23, 2018	34.10	34.41	33.88	34.26	505,998	+0.15(+0.44%)
Aug 22, 2018	34.27	34.54	34.02	34.11	481,531	-0.26(-0.76%)
Aug 21, 2018	35.20	35.45	34.34	34.37	562,350	-0.71(-2.02%)
Aug 20, 2018	34.92	35.34	34.63	35.08	390,760	+0.28(+0.80%)
Aug 17, 2018	34.20	34.84	33.99	34.80	928,000	+0.51(+1.49%)
Aug 16, 2018	34.25	34.67	34.00	34.29	603,780	+0.13(+0.38%)
Aug 15, 2018	33.97	34.38	33.73	34.16	457,993	+0.03(+0.09%)
Aug 14, 2018	33.88	34.20	33.37	34.13	626,951	+0.33(+0.98%)
Aug 13, 2018	34.25	34.61	33.61	33.80	435,661	-0.41(-1.20%)
Aug 10, 2018	34.08	34.75	33.42	34.21	501,400	+0.02(+0.06%)
Aug 09, 2018	34.14	34.97	34.14	34.19	574,624	+0.19(+0.56%)
Aug 08, 2018	33.38	34.13	33.38	34.00	532,481	+0.57(+1.71%)
Aug 07, 2018	34.21	34.49	33.31	33.43	765,919	-0.62(-1.82%)
Aug 06, 2018	34.03	34.63	33.81	34.05	624,102	-0.07(-0.20%)
Aug 03, 2018	35.63	36.06	34.08	34.12	664,407	-1.52(-4.27%)
Aug 02, 2018	34.79	35.69	34.65	35.64	373,502	+0.69(+1.96%)
Aug 01, 2018	34.87	34.99	34.44	34.96	325,253	-0.03(-0.09%)
Jul 31, 2018	34.84	35.48	34.25	34.99	314,590	+0.17(+0.49%)
Jul 30, 2018	35.12	35.37	34.78	34.82	384,639	-0.23(-0.65%)
Jul 27, 2018	35.89	36.25	34.95	35.05	399,669	-0.85(-2.36%)
Jul 26, 2018		36.20	35.39	35.89	505,792	+0.34(+0.95%)
Jul 25, 2018	34.25	35.93	33.34	35.55	384,756	-0.26(-0.72%)
Jul 24, 2018	36.90	37.26	35.60	35.81	409,757	-0.89(-2.41%)
Jul 23, 2018	36.44	37.03	36.38	36.70	426,875	+0.09(+0.24%)
Jul 20, 2018	36.29	36.83	36.15	36.61	267,613	+0.31(+0.85%)
Jul 19, 2018	35.90	36.35	35.90	36.30	247,986	+0.26(+0.72%)
Jul 18, 2018	36.22	36.67	35.90	36.04	648,925	-0.16(-0.44%)
Jul 17, 2018	35.58	36.49	35.35	36.20	694,036	+0.69(+1.93%)
Jul 16, 2018	35.19	35.72	34.74	35.51	547,351	+0.33(+0.93%)
Jul 13, 2018				35.18	607,742	+0.31(+0.88%)
Jul 12, 2018	35.14	35.24	34.82	34.88	479,844	+0.06(+0.17%)
Jul 11, 2018	34.65	35.09	34.62	34.82	433,909	+0.02(+0.06%)
Jul 10, 2018	35.51	35.87	34.52	34.80	678,794	-0.82(-2.29%)
Jul 09, 2018	35.91	36.20	35.51	35.61	826,746	-0.29(-0.80%)
Jul 06, 2018		36.32	35.42	35.90	718,528	+0.17(+0.47%)
Jul 05, 2018	34.89	35.74	34.75	35.73	665,606	+0.97(+2.78%)
Jul 03, 2018		34.77	34.77	34.77	0	+0.29(+0.84%)
Jul 02, 2018	33.95	34.66	33.94	34.48	763,040	+0.22(+0.64%)
Jun 29, 2018	34.70	35.21	34.24	34.26	756,578	-0.49(-1.40%)
Jun 28, 2018	33.75	34.78	33.19	34.75	829,598	+0.89(+2.62%)
Jun 27, 2018	32.15	34.14	31.04	33.86	4,020,483	-1.60(-4.52%)
Jun 26, 2018	35.05	35.65	34.29	35.46	2,381,182	+0.62(+1.77%)
Jun 25, 2018	35.71	35.83	34.67	34.85	1,354,301	-0.62(-1.74%)
Jun 22, 2018	35.25	35.98	35.10	35.46	1,167,172	+0.31(+0.88%)
Jun 21, 2018	35.16	35.81	35.07	35.15	745,201	+0.08(+0.23%)
Jun 20, 2018	34.80	35.13	34.16	35.08	874,392	+0.27(+0.77%)
Jun 19, 2018	34.16	34.83	34.06	34.81	577,720	+0.53(+1.54%)
Jun 18, 2018	33.54	34.53	33.29	34.28	1,070,482	+0.66(+1.95%)
Jun 15, 2018		34.03	33.30	33.62	1,141,647	+0.32(+0.96%)
Jun 14, 2018	33.47	33.66	32.94	33.30	796,708	-0.17(-0.51%)
Jun 13, 2018	32.43	33.58	32.43	33.47	1,220,129	+1.02(+3.13%)
Jun 12, 2018	32.76	32.92	32.20	32.46	1,292,597	-0.23(-0.70%)
Jun 11, 2018	32.13	33.02	31.75	32.69	1,224,196	+0.95(+2.98%)
Jun 08, 2018	30.86	32.30	30.71	31.74	1,502,947	+0.91(+2.94%)
Jun 07, 2018	27.37	30.86	27.37	30.84	3,566,342	+4.35(+16.42%)
Jun 06, 2018	26.03	26.56	25.71	26.49	686,885	+0.62(+2.39%)
Jun 05, 2018	25.20	25.96	25.03	25.87	938,136	+0.64(+2.52%)
Jun 04, 2018	24.30	25.26	24.18	25.23	1,240,509	+0.93(+3.81%)
Jun 01, 2018	24.29	24.48	24.22	24.31	643,410	+0.14(+0.58%)
May 31, 2018	24.48	24.54	23.99	24.17	473,482	-0.29(-1.18%)
May 30, 2018	24.13	24.83	24.13	24.46	444,554	+0.16(+0.66%)
May 29, 2018	24.34	24.49	24.18	24.30	432,642	-0.09(-0.37%)
May 25, 2018		24.39	24.39	24.39	0	+0.04(+0.16%)
May 24, 2018	24.30	24.49	24.21	24.35	488,407	+0.06(+0.25%)
May 23, 2018	24.24	24.36	24.09	24.29	511,555	-0.21(-0.85%)
May 22, 2018	24.31	24.52	24.24	24.49	485,262	+0.20(+0.82%)
May 21, 2018	24.33	24.63	24.24	24.30	654,658	+0.10(+0.41%)
May 18, 2018	24.89	24.89	24.06	24.20	1,269,056	-0.63(-2.53%)
May 17, 2018	24.98	25.06	24.59	24.82	694,879	-0.22(-0.87%)
May 16, 2018	24.76	25.16	24.76	25.04	573,837	+0.36(+1.45%)
May 15, 2018	24.70	24.92	24.60	24.68	592,851	-0.06(-0.24%)
May 14, 2018	24.89	24.96	24.59	24.74	1,002,381	-0.03(-0.12%)
May 11, 2018	25.03	25.27	24.71	24.77	568,317	-0.21(-0.84%)
May 10, 2018	24.81	25.11	24.80	24.98	453,733	+0.16(+0.64%)
May 09, 2018	25.07	25.14	24.52	24.82	639,659	-0.33(-1.31%)
May 08, 2018	25.03	25.22	24.75	25.15	582,668	+0.09(+0.36%)
May 07, 2018	25.21	25.21	24.93	25.06	596,066	-0.01(-0.04%)
May 04, 2018	24.62	25.30	24.44	25.07	700,023	+0.41(+1.64%)
May 03, 2018	25.05	25.20	24.59	24.67	715,437	-0.46(-1.85%)
May 02, 2018	25.87	25.87	25.01	25.13	652,881	-0.87(-3.35%)
May 01, 2018	25.65	26.13	25.36	26.00	585,787	+0.38(+1.47%)
Apr 30, 2018	26.37	26.49	25.60	25.63	878,924	-0.58(-2.23%)
Apr 27, 2018	26.65	26.99	26.15	26.21	889,013	-0.39(-1.45%)
Apr 26, 2018	26.64	27.22	26.51	26.60	766,390	+0.16(+0.60%)
Apr 25, 2018	26.25	26.61	26.11	26.44	379,120	+0.20(+0.75%)
Apr 24, 2018	26.10	26.49	25.97	26.24	810,531	+0.26(+0.99%)
Apr 23, 2018	26.46	26.64	25.91	25.98	614,108	-0.44(-1.65%)
Apr 20, 2018	26.46	26.72	26.26	26.42	745,355	-0.13(-0.48%)
Apr 19, 2018	26.62	26.88	26.38	26.55	776,839	-0.08(-0.30%)
Apr 18, 2018	26.41	26.86	26.26	26.62	856,174	+0.34(+1.28%)
Apr 17, 2018	26.08	26.41	25.79	26.29	877,158	+0.27(+1.03%)
Apr 16, 2018	26.10	26.23	25.79	26.02	716,436	+0.08(+0.30%)
Apr 13, 2018	26.15	26.42	25.75	25.94	710,833	-0.03(-0.11%)
Apr 12, 2018	26.27	26.45	25.77	25.97	594,986	-0.14(-0.53%)
Apr 11, 2018	26.11	26.33	25.85	26.11	581,558	-0.05(-0.19%)
Apr 10, 2018	26.36	26.36	25.94	26.16	828,022	-0.02(-0.08%)
Apr 09, 2018	25.99	26.36	25.95	26.18	862,446	+0.24(+0.91%)
Apr 06, 2018	25.82	26.36	25.79	25.94	888,690	+0.04(+0.15%)
Apr 05, 2018	25.53	25.94	25.34	25.90	1,054,482	+0.40(+1.55%)
Apr 04, 2018	25.07	25.76	25.07	25.51	714,586	+0.19(+0.74%)
Apr 03, 2018	24.93	25.47	24.63	25.32	688,569	+0.48(+1.95%)
Apr 02, 2018	24.89	25.26	24.56	24.83	762,287	-0.12(-0.48%)
Mar 29, 2018		24.95	24.95	24.95	0	-0.01(-0.04%)
Mar 28, 2018	24.18	25.75	23.71	24.96	2,702,023	-0.10(-0.39%)
Mar 27, 2018	24.67	25.66	24.67	25.06	1,944,440	+0.54(+2.22%)
Mar 26, 2018	24.44	24.78	24.31	24.52	757,023	+0.27(+1.10%)
Mar 23, 2018	24.75	25.34	24.25	24.25	639,733	-0.43(-1.72%)
Mar 22, 2018	25.10	25.27	24.48	24.68	618,599	-0.62(-2.46%)
Mar 21, 2018	24.97	25.55	24.79	25.30	1,042,432	+0.28(+1.11%)
Mar 20, 2018	24.75	25.25	24.62	25.02	975,689	+0.17(+0.68%)
Mar 19, 2018	24.21	24.91	24.17	24.85	993,426	+0.39(+1.58%)
Mar 16, 2018	24.30	24.86	24.25	24.47	1,083,904	+0.17(+0.69%)
Mar 15, 2018	24.19	24.50	24.07	24.30	517,223	+0.18(+0.74%)
Mar 14, 2018	24.44	24.76	23.94	24.12	785,032	-0.34(-1.37%)
Mar 13, 2018	24.50	24.63	24.24	24.46	602,430	+0.06(+0.24%)
Mar 12, 2018	24.58	24.82	24.34	24.40	586,731	-0.21(-0.84%)
Mar 09, 2018	24.65	24.83	24.35	24.61	603,046	+0.13(+0.53%)
Mar 08, 2018	24.36	24.71	24.34	24.48	651,558	+0.31(+1.27%)
Mar 07, 2018	23.68	24.35	23.51	24.17	691,096	+0.26(+1.08%)
Mar 06, 2018	24.35	24.52	23.25	23.91	1,148,085	-0.43(-1.75%)
Mar 05, 2018	24.76	25.00	24.28	24.34	666,459	-0.49(-1.99%)
Mar 02, 2018	24.61	25.10	24.61	24.83	815,672	-0.11(-0.44%)
Mar 01, 2018	24.87	25.64	24.63	24.94	957,422	+0.10(+0.40%)
Feb 28, 2018	24.58	25.18	24.56	24.84	781,644	+0.36(+1.45%)
Feb 27, 2018	24.97	25.17	24.44	24.49	833,518	-0.65(-2.60%)
Feb 26, 2018	25.35	25.55	25.08	25.14	541,542	-0.20(-0.78%)
Feb 23, 2018	24.82	25.41	24.74	25.34	527,164	+0.71(+2.89%)
Feb 22, 2018	24.74	24.92	24.51	24.63	706,039	+0.01(+0.04%)
Feb 21, 2018	24.36	24.96	24.17	24.62	1,243,730	+0.29(+1.18%)
Feb 20, 2018	24.31	24.72	23.92	24.33	622,933	-0.13(-0.53%)
Feb 16, 2018		24.46	24.46	24.46	0	-0.21(-0.84%)
Feb 15, 2018	24.45	24.71	24.23	24.67	571,100	+0.38(+1.55%)
Feb 14, 2018	23.62	24.45	23.62	24.29	516,585	+0.47(+1.99%)
Feb 13, 2018	24.08	24.20	23.78	23.82	411,932	-0.42(-1.71%)
Feb 12, 2018	24.21	24.47	23.83	24.23	619,348	+0.13(+0.53%)
Feb 09, 2018	24.02	24.44	23.37	24.10	1,214,123	+0.32(+1.33%)
Feb 08, 2018	24.53	24.70	23.75	23.79	711,347	-0.67(-2.75%)
Feb 07, 2018	24.06	24.59	24.06	24.46	637,938	+0.40(+1.64%)
Feb 06, 2018	23.07	24.19	22.97	24.06	1,273,820	+0.36(+1.50%)
Feb 05, 2018	24.01	24.12	23.39	23.71	629,439	-0.49(-2.03%)
Feb 02, 2018	24.95	25.04	23.99	24.20	825,753	-0.85(-3.41%)
Feb 01, 2018	25.26	25.40	25.01	25.05	697,897	-0.33(-1.32%)
Jan 31, 2018	25.23	25.52	25.05	25.39	616,574	+0.23(+0.90%)
Jan 30, 2018	25.46	25.60	25.01	25.16	802,516	-0.44(-1.73%)
Jan 29, 2018	25.63	25.92	25.50	25.60	768,962	-0.07(-0.27%)
Jan 26, 2018	26.19	26.19	25.22	25.67	906,961	-0.54(-2.06%)
Jan 25, 2018	26.26	26.26	25.68	26.21	696,228	-0.02(-0.07%)
Jan 24, 2018	26.41	26.52	26.01	26.23	894,213	-0.06(-0.22%)
Jan 23, 2018	25.84	26.49	25.81	26.29	676,278	+0.37(+1.44%)
Jan 22, 2018	26.04	26.16	25.38	25.92	651,689	-0.11(-0.42%)
Jan 19, 2018	25.62	26.20	25.56	26.03	1,004,271	+0.40(+1.57%)
Jan 18, 2018	25.54	25.81	25.36	25.62	1,067,419	+0.01(+0.04%)
Jan 17, 2018	25.64	25.87	25.48	25.61	533,679	+0.10(+0.39%)
Jan 16, 2018	26.04	26.05	25.22	25.52	904,720	-0.36(-1.40%)
Jan 12, 2018		25.88	25.88	25.88	0	-0.52(-1.97%)
Jan 11, 2018	26.73	26.92	26.00	26.40	1,164,064	-0.31(-1.18%)
Jan 10, 2018	26.80	26.86	26.30	26.71	735,487	-0.12(-0.44%)
Jan 09, 2018	26.83	27.33	26.49	26.83	895,972	+0.05(+0.18%)
Jan 08, 2018	27.38	27.61	26.09	26.78	1,738,882	-0.76(-2.75%)
Jan 05, 2018	27.40	29.10	26.64	27.54	4,530,152	+0.45(+1.67%)
Jan 04, 2018	26.71	27.16	26.56	27.09	1,625,813	-0.10(-0.36%)
Jan 03, 2018	26.69	27.67	26.64	27.19	1,017,465	+0.49(+1.84%)

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.