Date	Open	High	Low	Close	Volume	Change (%)
Aug 13, 2018		32.01	32.01	32.01	0	-0.32(-0.99%)
Aug 10, 2018	32.36	32.46	32.16	32.33	170,600	-1.10(-3.29%)
Aug 09, 2018	33.62	33.65	33.36	33.43	195,560	-0.09(-0.27%)
Aug 08, 2018	33.65	33.69	33.44	33.52	159,171	+0.22(+0.66%)
Aug 07, 2018	33.95	33.97	33.27	33.30	155,641	+0.16(+0.48%)
Aug 06, 2018	33.24	33.30	33.05	33.14	131,360	-0.04(-0.12%)
Aug 03, 2018	33.11	33.24	33.01	33.18	172,400	+0.09(+0.27%)
Aug 02, 2018	32.66	33.10	32.50	33.09	288,697	-0.34(-1.02%)
Aug 01, 2018	33.78	33.79	33.25	33.43	132,787	-1.13(-3.27%)
Jul 31, 2018	34.83	35.00	34.50	34.56	119,220	-0.02(-0.06%)
Jul 30, 2018	34.85	34.87	34.54	34.58	139,762	+0.31(+0.90%)
Jul 27, 2018	34.40	34.69	34.09	34.27	212,000	-0.20(-0.58%)
Jul 26, 2018	34.62	34.84	34.47	34.47	141,642	-0.04(-0.12%)
Jul 25, 2018	33.77	34.52	33.25	34.51	214,616	+0.20(+0.57%)
Jul 24, 2018	34.69	34.70	34.23	34.31	162,158	+0.61(+1.82%)
Jul 23, 2018	33.65	33.79	33.60	33.70	115,834	+0.25(+0.75%)
Jul 20, 2018	33.05	33.45	33.00	33.45	123,471	-0.57(-1.68%)
Jul 19, 2018	33.89	34.13	33.80	34.02	102,315	-0.07(-0.22%)
Jul 18, 2018	33.90	34.13	33.80	34.09	133,747	+0.07(+0.22%)
Jul 17, 2018	33.00	34.02	33.00	34.02	183,961	+0.79(+2.38%)
Jul 16, 2018	33.15	33.34	33.08	33.23	115,979	-0.07(-0.21%)
Jul 13, 2018	33.12	33.37	32.98	33.30	88,413	+0.20(+0.60%)
Jul 12, 2018	33.00	33.17	32.84	33.10	170,999	+0.26(+0.79%)
Jul 11, 2018	33.09	33.25	32.80	32.84	221,067	-1.09(-3.23%)
Jul 10, 2018	33.57	33.94	33.57	33.94	134,121	-0.03(-0.10%)
Jul 09, 2018	33.94	34.00	33.76	33.97	110,547	-0.14(-0.41%)
Jul 06, 2018	33.97	34.21	33.85	34.11	121,866	-0.14(-0.41%)
Jul 05, 2018	34.36	34.44	32.93	34.25	183,908	+1.64(+5.03%)
Jul 03, 2018		32.61	32.61	32.61	0	-0.06(-0.18%)
Jul 02, 2018	32.70	32.75	32.44	32.67	194,058	-0.33(-1.00%)
Jun 29, 2018		33.36	33.00	33.00	194,022	-0.15(-0.45%)
Jun 28, 2018	32.77	33.28	32.65	33.15	224,233	-0.62(-1.84%)
Jun 27, 2018	34.08	34.51	33.61	33.77	436,094	+0.05(+0.15%)
Jun 26, 2018	33.64	33.76	33.43	33.72	332,259	-0.24(-0.71%)
Jun 25, 2018	33.91	34.06	33.72	33.96	163,471	-0.62(-1.79%)
Jun 22, 2018	34.78	34.79	34.19	34.58	148,241	+0.11(+0.32%)
Jun 21, 2018	34.55	34.61	34.26	34.47	257,023	-0.81(-2.31%)
Jun 20, 2018	35.30	35.57	35.25	35.28	143,727	+0.33(+0.96%)
Jun 19, 2018		35.07	34.56	34.95	264,360	-0.84(-2.36%)
Jun 18, 2018	35.53	35.86	35.49	35.80	252,764	-0.95(-2.57%)
Jun 15, 2018		37.81	36.57	36.74	164,759	-1.07(-2.83%)
Jun 14, 2018	37.89	38.08	37.81	37.81	60,727	+0.23(+0.63%)
Jun 13, 2018	37.73	37.85	37.53	37.58	74,786	+0.14(+0.36%)
Jun 12, 2018	37.47	37.63	37.35	37.44	81,143	-0.06(-0.16%)
Jun 11, 2018	37.32	37.61	37.21	37.50	112,924	-0.40(-1.04%)
Jun 08, 2018	37.80	37.94	37.55	37.90	89,673	-0.17(-0.46%)
Jun 07, 2018	38.43	38.60	37.86	38.07	136,382	-0.30(-0.78%)
Jun 06, 2018	37.94	38.37	37.85	38.37	307,781	+0.64(+1.71%)
Jun 05, 2018	37.92	38.02	37.58	37.73	82,772	+0.47(+1.25%)
Jun 04, 2018	37.59	37.63	37.24	37.26	91,821	-0.01(-0.03%)
Jun 01, 2018	37.70	37.79	37.20	37.27	94,969	+0.06(+0.16%)
May 31, 2018	37.49	37.59	36.98	37.21	272,383	-0.64(-1.69%)
May 30, 2018	37.58	38.10	37.40	37.85	115,097	+0.51(+1.37%)
May 29, 2018	37.45	39.02	36.95	37.34	306,448	-1.67(-4.28%)
May 25, 2018		39.01	39.01	39.01	0	-0.19(-0.48%)
May 24, 2018	38.80	39.28	38.57	39.20	157,995	-0.69(-1.73%)
May 23, 2018	39.75	39.89	39.50	39.89	49,892	-0.67(-1.65%)
May 22, 2018	40.69	40.73	40.39	40.56	57,582	+0.01(+0.02%)
May 21, 2018	40.51	40.75	39.94	40.55	43,058	+0.36(+0.90%)
May 18, 2018	40.18	40.32	40.03	40.19	51,087	+0.00(+0.00%)
May 17, 2018	40.30	40.35	40.06	40.19	37,546	+0.15(+0.37%)
May 16, 2018	40.14	40.26	39.90	40.04	64,020	-0.31(-0.77%)
May 15, 2018	40.21	40.46	40.14	40.35	51,202	+0.19(+0.47%)
May 14, 2018	40.30	40.48	40.13	40.16	70,080	-0.24(-0.59%)
May 11, 2018	40.25	40.44	40.25	40.40	94,982	+0.08(+0.20%)
May 10, 2018	39.82	40.32	39.82	40.32	120,199	+0.40(+1.00%)
May 09, 2018	40.01	40.13	39.77	39.92	74,136	-0.48(-1.18%)
May 08, 2018	40.34	40.58	40.22	40.40	36,794	-0.37(-0.91%)
May 07, 2018	40.70	40.86	40.60	40.77	91,643	+0.24(+0.59%)
May 04, 2018	40.09	40.63	40.08	40.53	64,533	-0.62(-1.52%)
May 03, 2018	41.00	41.26	40.82	41.16	67,281	-0.16(-0.40%)
May 02, 2018	41.55	41.74	41.19	41.32	102,175	+0.82(+2.02%)
May 01, 2018	40.70	40.70	40.01	40.50	32,927	-0.13(-0.32%)
Apr 30, 2018	40.42	40.89	40.42	40.63	52,795	-0.41(-1.01%)
Apr 27, 2018	40.81	41.09	40.65	41.05	237,900	-0.05(-0.11%)
Apr 26, 2018	41.50	41.54	40.88	41.09	70,349	+0.96(+2.39%)
Apr 25, 2018	40.19	40.36	39.88	40.13	381,563	-0.56(-1.38%)
Apr 24, 2018	41.15	41.34	40.53	40.69	337,902	-0.28(-0.68%)
Apr 23, 2018	41.16	41.21	40.80	40.97	305,651	-0.59(-1.41%)
Apr 20, 2018	41.96	41.97	41.49	41.55	331,455	-0.67(-1.60%)
Apr 19, 2018	42.56	42.57	42.03	42.23	466,215	-0.40(-0.94%)
Apr 18, 2018	42.52	42.96	42.47	42.63	407,078	-0.17(-0.40%)
Apr 17, 2018	42.43	42.82	42.35	42.80	148,609	+0.48(+1.15%)
Apr 16, 2018	42.49	42.53	42.08	42.31	104,166	-0.54(-1.25%)
Apr 13, 2018	42.84	43.00	42.52	42.85	76,387	-0.19(-0.44%)
Apr 12, 2018	42.95	43.13	42.58	43.04	213,501	+0.94(+2.23%)
Apr 11, 2018	42.41	42.58	42.00	42.10	210,643	+0.26(+0.61%)
Apr 10, 2018	42.20	42.30	41.51	41.84	200,380	+1.60(+3.99%)
Apr 09, 2018	40.51	40.63	40.24	40.24	58,437	+0.03(+0.07%)
Apr 06, 2018	40.43	40.68	40.07	40.21	91,454	-0.44(-1.08%)
Apr 05, 2018	40.71	40.92	40.56	40.65	70,221	+0.47(+1.17%)
Apr 04, 2018	39.32	40.29	39.28	40.18	99,824	-0.31(-0.77%)
Apr 03, 2018	40.01	40.49	39.82	40.49	100,032	+1.02(+2.58%)
Apr 02, 2018	39.97	40.25	38.80	39.47	143,128	-0.57(-1.42%)
Mar 29, 2018		40.04	40.04	40.04	0	+1.41(+3.65%)
Mar 28, 2018	38.64	39.00	38.40	38.63	122,720	-0.41(-1.05%)
Mar 27, 2018	40.05	40.10	38.87	39.04	75,339	-0.59(-1.50%)
Mar 26, 2018	39.37	39.65	38.85	39.63	185,466	+1.77(+4.66%)
Mar 23, 2018	38.57	38.68	37.81	37.87	153,374	-0.87(-2.25%)
Mar 22, 2018	39.02	39.18	38.53	38.74	284,402	-0.83(-2.10%)
Mar 21, 2018	39.59	39.75	39.33	39.57	251,484	-0.18(-0.45%)
Mar 20, 2018	39.53	39.97	39.53	39.75	473,767	+0.23(+0.57%)
Mar 19, 2018	40.10	40.10	39.39	39.52	407,853	-0.84(-2.07%)
Mar 16, 2018	40.39	40.92	40.25	40.36	83,679	-0.02(-0.04%)
Mar 15, 2018	40.34	40.59	40.22	40.38	148,566	+0.62(+1.57%)
Mar 14, 2018	39.82	39.91	39.42	39.75	202,360	+1.10(+2.85%)
Mar 13, 2018	39.97	39.98	38.60	38.65	132,332	-1.01(-2.55%)
Mar 12, 2018	39.77	39.95	39.55	39.66	69,925	+0.16(+0.41%)
Mar 09, 2018	39.40	39.53	39.34	39.50	81,473	+0.00(+0.00%)
Mar 08, 2018	39.27	39.62	39.14	39.50	103,860	-0.09(-0.23%)
Mar 07, 2018	39.27	39.56	39.16	39.59	160,537	-0.45(-1.14%)
Mar 06, 2018	40.04	40.21	39.80	40.05	158,456	+0.86(+2.18%)
Mar 05, 2018	38.46	39.20	38.32	39.19	176,747	+0.02(+0.06%)
Mar 02, 2018	38.85	39.22	38.55	39.16	231,881	+0.12(+0.32%)
Mar 01, 2018	39.31	39.53	38.70	39.04	225,259	-0.72(-1.81%)
Feb 28, 2018	40.48	40.50	39.76	39.76	338,301	-0.75(-1.85%)
Feb 27, 2018	40.93	41.05	40.42	40.51	108,319	-1.27(-3.03%)
Feb 26, 2018	41.69	41.82	41.30	41.77	126,264	+0.80(+1.94%)
Feb 23, 2018	41.44	41.50	40.41	40.98	581,178	+0.09(+0.22%)
Feb 22, 2018	41.17	41.38	40.70	40.89	192,767	+0.46(+1.14%)
Feb 21, 2018	41.05	41.10	40.37	40.43	123,163	-0.57(-1.39%)
Feb 20, 2018	41.23	41.48	40.88	41.00	360,899	-1.54(-3.62%)
Feb 16, 2018		42.54	42.54	42.54	0	-0.06(-0.14%)
Feb 15, 2018	42.85	42.86	42.06	42.60	129,430	-0.07(-0.18%)
Feb 14, 2018	41.15	42.72	41.11	42.67	68,363	+0.56(+1.34%)
Feb 13, 2018	41.71	42.16	41.70	42.11	81,784	+0.18(+0.43%)
Feb 12, 2018	41.35	42.00	41.17	41.93	139,018	+0.49(+1.18%)
Feb 09, 2018	41.13	41.60	40.00	41.44	334,767	+0.89(+2.19%)
Feb 08, 2018	42.22	42.22	40.55	40.55	239,310	-1.50(-3.57%)
Feb 07, 2018	42.38	42.79	41.81	42.05	178,538	-0.20(-0.47%)
Feb 06, 2018	41.06	42.25	40.93	42.25	665,492	+1.90(+4.71%)
Feb 05, 2018	42.41	42.42	39.95	40.35	496,268	-2.74(-6.37%)
Feb 02, 2018	44.13	44.14	43.06	43.09	188,955	-1.30(-2.94%)
Feb 01, 2018	44.29	44.59	44.12	44.40	129,286	-0.04(-0.09%)
Jan 31, 2018	44.91	44.99	44.16	44.44	125,797	-0.07(-0.16%)
Jan 30, 2018	44.50	44.78	44.38	44.51	135,136	-0.87(-1.92%)
Jan 29, 2018	45.90	45.92	45.34	45.38	85,490	-0.26(-0.57%)
Jan 26, 2018	45.52	45.69	45.35	45.64	158,774	+0.40(+0.88%)
Jan 25, 2018	45.95	45.97	45.11	45.24	177,291	-0.63(-1.37%)
Jan 24, 2018	45.91	45.98	45.57	45.87	116,986	-0.04(-0.09%)
Jan 23, 2018	46.13	46.13	45.50	45.91	137,878	-0.62(-1.33%)
Jan 22, 2018	46.19	46.53	46.00	46.53	184,107	+0.83(+1.82%)
Jan 19, 2018	45.32	45.70	45.29	45.70	171,310	+0.74(+1.65%)
Jan 18, 2018	45.22	45.30	44.75	44.96	122,666	-0.04(-0.09%)
Jan 17, 2018	44.66	45.04	44.20	45.00	282,297	-0.35(-0.77%)
Jan 16, 2018	45.46	45.58	45.33	45.35	243,590	+1.01(+2.28%)
Jan 12, 2018		44.34	44.34	44.34	0	+1.07(+2.46%)
Jan 11, 2018	42.72	43.30	42.59	43.27	224,628	+0.88(+2.06%)
Jan 10, 2018	42.95	42.98	42.38	42.40	647,511	-0.89(-2.06%)
Jan 09, 2018	43.37	43.47	43.04	43.29	132,430	+0.07(+0.16%)
Jan 08, 2018	42.97	43.22	42.87	43.22	239,599	+0.02(+0.05%)
Jan 05, 2018	42.91	43.20	42.76	43.20	253,739	+0.73(+1.72%)
Jan 04, 2018	42.21	42.47	42.02	42.47	182,797	+1.21(+2.95%)
Jan 03, 2018	41.27	41.50	41.13	41.26	127,485	+0.46(+1.14%)
Jan 02, 2018	40.28	40.81	40.25	40.79	137,484	+0.36(+0.88%)
Dec 29, 2017		40.44	40.44	40.44	0	-0.25(-0.63%)
Dec 28, 2017	40.55	40.77	40.54	40.69	185,255	+0.27(+0.66%)
Dec 27, 2017	40.44	40.57	40.38	40.42	108,047	-0.45(-1.09%)
Dec 26, 2017	40.78	41.10	40.26	40.87	99,294	+0.29(+0.71%)
Dec 22, 2017	40.44	40.58	40.25	40.58	71,921	-0.01(-0.02%)
Dec 21, 2017	40.56	40.78	40.53	40.59	78,695	+0.08(+0.20%)
Dec 20, 2017	40.57	40.64	40.35	40.51	175,501	-0.50(-1.22%)
Dec 19, 2017	40.96	41.09	40.83	41.01	110,500	+0.25(+0.63%)
Dec 18, 2017	40.92	41.14	40.69	40.76	195,542	+0.80(+2.02%)
Dec 15, 2017	39.89	40.04	39.72	39.95	202,343	-0.32(-0.79%)
Dec 14, 2017	40.31	40.53	40.19	40.27	237,189	+0.22(+0.55%)
Dec 13, 2017	40.39	40.42	40.00	40.05	226,988	-0.15(-0.37%)
Dec 12, 2017	39.69	40.46	39.68	40.20	364,321	-0.28(-0.69%)
Dec 11, 2017	40.09	40.57	40.07	40.48	435,633	+0.38(+0.95%)
Dec 08, 2017	39.97	40.18	39.86	40.10	88,044	+0.60(+1.52%)
Dec 07, 2017	39.32	39.65	39.26	39.50	78,007	+0.45(+1.15%)
Dec 06, 2017	39.06	39.20	38.77	39.05	105,690	-0.91(-2.28%)
Dec 05, 2017	40.02	40.15	39.81	39.96	73,757	-0.40(-0.99%)
Dec 04, 2017	40.41	40.57	40.28	40.36	86,598	-0.24(-0.59%)
Dec 01, 2017	40.59	40.95	40.39	40.60	206,747	-0.92(-2.22%)
Nov 30, 2017	41.43	41.80	41.29	41.52	187,438	+0.85(+2.09%)
Nov 29, 2017	40.95	41.08	40.60	40.67	113,772	+0.52(+1.31%)
Nov 28, 2017	40.15	40.35	40.05	40.15	91,102	-0.10(-0.25%)
Nov 27, 2017	40.17	40.38	40.11	40.24	88,623	-0.19(-0.46%)
Nov 24, 2017	40.31	40.46	40.21	40.43	64,948	+0.78(+1.97%)
Nov 22, 2017	40.03	40.12	39.36	39.65	103,556	-0.45(-1.12%)
Nov 21, 2017	40.22	40.30	39.72	40.10	213,644	+0.98(+2.51%)
Nov 20, 2017	39.41	39.46	39.03	39.12	210,714	+1.08(+2.84%)
Nov 17, 2017	38.02	38.10	37.85	38.04	65,383	+0.26(+0.67%)
Nov 16, 2017	37.98	38.06	37.65	37.78	117,752	+0.95(+2.58%)
Nov 15, 2017	36.90	36.99	36.65	36.84	51,590	-0.42(-1.14%)
Nov 14, 2017	37.26	37.29	37.09	37.26	100,989	+0.21(+0.57%)
Nov 13, 2017	36.68	37.15	36.62	37.05	180,745	-0.01(-0.03%)
Nov 10, 2017	37.29	37.35	37.03	37.06	520,631	-0.40(-1.07%)
Nov 09, 2017	37.41	37.51	37.28	37.46	88,263	-0.04(-0.11%)
Nov 08, 2017	38.04	38.10	37.41	37.50	97,411	-0.44(-1.16%)
Nov 07, 2017	38.45	38.50	37.91	37.94	103,744	-0.56(-1.45%)
Nov 06, 2017	38.37	38.50	38.28	38.50	81,217	+0.10(+0.26%)
Nov 03, 2017	38.77	38.77	38.30	38.40	87,173	-0.40(-1.03%)
Nov 02, 2017	39.18	39.25	38.61	38.80	286,526	-0.21(-0.54%)
Nov 01, 2017	38.42	39.13	38.42	39.01	266,888	+1.52(+4.05%)
Oct 31, 2017	37.42	37.58	37.02	37.49	153,674	+0.36(+0.96%)
Oct 30, 2017	37.31	37.40	37.03	37.13	175,509	+1.23(+3.44%)
Oct 27, 2017	35.79	35.91	35.64	35.90	158,243	+0.85(+2.44%)
Oct 26, 2017	35.05	35.17	34.98	35.05	50,896	-0.31(-0.89%)
Oct 25, 2017	35.37	35.47	35.20	35.36	115,266	-0.17(-0.48%)
Oct 24, 2017	35.19	35.60	35.14	35.53	110,480	+0.64(+1.83%)
Oct 23, 2017	34.89	35.00	34.84	34.89	60,901	-0.11(-0.31%)
Oct 20, 2017	34.91	35.04	34.79	35.00	811,991	-0.25(-0.71%)
Oct 19, 2017	35.01	35.25	35.01	35.25	79,223	-0.23(-0.65%)
Oct 18, 2017	35.28	35.50	35.26	35.48	85,683	+0.47(+1.34%)
Oct 17, 2017	35.08	35.10	34.90	35.01	54,997	-0.30(-0.85%)
Oct 16, 2017	35.36	35.39	35.24	35.31	63,190	+0.08(+0.23%)
Oct 13, 2017	35.47	35.48	35.23	35.23	80,241	-0.16(-0.46%)
Oct 12, 2017	35.43	35.54	35.32	35.39	92,572	+0.02(+0.06%)
Oct 11, 2017	35.24	35.37	35.10	35.37	238,624	+0.48(+1.38%)
Oct 10, 2017	34.58	34.93	34.56	34.89	90,102	+0.24(+0.69%)
Oct 09, 2017	34.83	34.87	34.57	34.65	106,164	-0.15(-0.42%)
Oct 06, 2017	34.75	34.89	34.67	34.80	71,963	+0.06(+0.17%)
Oct 05, 2017	34.72	34.85	34.60	34.74	144,256	+0.15(+0.43%)
Oct 04, 2017	34.55	34.65	34.48	34.59	185,366	+0.28(+0.82%)
Oct 03, 2017	33.79	34.35	33.79	34.31	332,872	+0.53(+1.57%)

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.