Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		43.19	43.19	43.19	0	+0.07(+0.17%)
Mar 28, 2018	42.66	43.13	42.19	43.12	1,457	+0.49(+1.15%)
Mar 27, 2018	41.82	42.66	41.82	42.63	995	+0.72(+1.71%)
Mar 26, 2018	42.66	45.01	40.52	41.91	3,810	-0.56(-1.32%)
Mar 23, 2018	40.32	43.97	40.32	42.48	7,431	+1.54(+3.77%)
Mar 22, 2018	41.36	42.01	40.93	40.93	412	-1.17(-2.78%)
Mar 21, 2018	41.48	42.19	38.22	42.10	4,966	+0.75(+1.81%)
Mar 20, 2018	42.66	43.12	41.35	41.35	2,876	+0.09(+0.23%)
Mar 19, 2018	44.26	44.26	41.26	41.26	4,124	-3.19(-7.17%)
Mar 16, 2018	42.94	45.00	41.82	44.44	12,205	+2.06(+4.87%)
Mar 15, 2018	40.60	43.13	40.60	42.38	5,061	+2.25(+5.61%)
Mar 14, 2018	41.35	41.73	39.94	40.13	2,146	-1.41(-3.39%)
Mar 13, 2018	41.63	42.10	41.26	41.54	1,853	-0.19(-0.45%)
Mar 12, 2018	42.19	42.19	40.79	41.73	2,989	-0.28(-0.67%)
Mar 09, 2018	41.91	42.19	41.42	42.01	543	+0.09(+0.22%)
Mar 08, 2018	42.66	42.90	41.91	41.91	1,526	-0.38(-0.89%)
Mar 07, 2018	40.51	43.98	40.51	42.29	3,107	+1.31(+3.20%)
Mar 06, 2018	38.82	41.73	38.44	40.98	9,422	+2.06(+5.30%)
Mar 05, 2018	36.97	39.29	35.63	38.91	17,509	+1.69(+4.54%)
Mar 02, 2018	38.26	38.35	35.82	37.22	22,249	+1.78(+5.02%)
Mar 01, 2018	37.88	40.79	35.16	35.44	28,583	-2.16(-5.74%)
Feb 28, 2018	41.26	41.26	37.36	37.60	9,840	-3.47(-8.45%)
Feb 27, 2018	40.60	41.26	40.02	41.07	3,286	+0.19(+0.46%)
Feb 26, 2018	41.07	41.26	39.94	40.88	1,578	+0.09(+0.23%)
Feb 23, 2018	39.47	40.79	39.38	40.79	2,388	+3.19(+8.48%)
Feb 22, 2018	40.98	40.98	36.57	37.60	30,688	-3.19(-7.82%)
Feb 21, 2018	44.54	44.63	40.41	40.79	12,543	-3.19(-7.25%)
Feb 20, 2018	45.66	45.94	43.13	43.98	7,073	-1.41(-3.10%)
Feb 16, 2018		45.38	45.38	45.38	0	+0.94(+2.11%)
Feb 15, 2018	46.41	47.53	43.66	44.44	3,972	-1.88(-4.05%)
Feb 14, 2018	48.44	48.48	45.94	46.32	6,478	-2.44(-5.00%)
Feb 13, 2018		50.54	45.15	48.76	1,400	-1.78(-3.52%)
Feb 12, 2018	50.91	50.91	42.19	50.54	398	+0.16(+0.33%)
Feb 09, 2018	45.47	51.57	45.47	50.38	3,928	+5.27(+11.69%)
Feb 08, 2018	46.88	49.60	45.10	45.10	2,346	-1.31(-2.83%)
Feb 07, 2018	42.10	46.41	40.80	46.41	1,597	+4.03(+9.51%)
Feb 06, 2018	41.73	43.69	41.44	42.38	316	+0.13(+0.30%)
Feb 05, 2018	43.23	43.23	41.71	42.25	440	-0.13(-0.30%)
Feb 02, 2018	40.88	43.42	38.82	42.38	6,310	+1.45(+3.55%)
Feb 01, 2018	42.38	42.69	40.79	40.93	4,953	-1.36(-3.22%)
Jan 31, 2018	43.13	43.13	42.19	42.29	2,104	-0.84(-1.96%)
Jan 30, 2018		43.98	43.98	43.13	1,643	-0.84(-1.92%)
Jan 29, 2018	45.57	45.71	42.28	43.98	4,519	-1.41(-3.10%)
Jan 26, 2018	43.60	45.38	43.13	45.38	4,741	+2.53(+5.91%)
Jan 25, 2018	44.44	45.32	42.76	42.85	3,652	-1.22(-2.77%)
Jan 24, 2018	48.57	48.94	42.48	44.07	34,551	-4.41(-9.09%)
Jan 23, 2018	49.51	49.51	48.48	48.48	167	-1.03(-2.08%)
Jan 22, 2018	50.16	50.16	49.51	49.51	566	+0.00(+0.00%)
Jan 19, 2018	49.51	50.25	49.51	49.51	719	-0.19(-0.38%)
Jan 18, 2018	50.42	51.10	49.41	49.70	1,976	-0.66(-1.30%)
Jan 17, 2018	50.73	51.01	50.35	50.35	649	+0.28(+0.56%)
Jan 16, 2018	51.10	51.10	49.70	50.07	1,040	-0.56(-1.11%)
Jan 12, 2018		50.63	50.63	50.63	0	+0.00(+0.00%)
Jan 11, 2018	51.85	52.04	50.63	50.63	841	-0.94(-1.82%)
Jan 10, 2018	51.85	52.51	51.38	51.57	1,947	-0.47(-0.90%)
Jan 09, 2018	55.33	55.33	42.66	52.04	45,687	-3.28(-5.93%)
Jan 08, 2018	57.10	57.10	55.32	55.32	2,028	-1.59(-2.80%)
Jan 05, 2018	57.67	57.67	54.38	56.92	2,273	-1.22(-2.10%)
Jan 04, 2018	58.13	58.13	54.98	58.13	3,963	+0.00(+0.00%)
Jan 03, 2018	55.72	58.13	55.41	58.13	1,177	+3.19(+5.80%)
Jan 02, 2018	56.26	56.26	54.95	54.95	520	-1.13(-2.01%)
Dec 29, 2017		56.07	56.07	56.07	0	+2.25(+4.18%)
Dec 28, 2017	50.16	53.91	50.16	53.82	1,399	+3.19(+6.30%)
Dec 27, 2017	53.49	53.63	49.10	50.63	1,969	-3.84(-7.06%)
Dec 26, 2017	55.32	55.70	54.38	54.48	931	-1.31(-2.35%)
Dec 22, 2017	56.73	57.10	55.32	55.79	1,466	-0.94(-1.65%)
Dec 21, 2017	56.82	58.51	54.66	56.73	1,489	+0.84(+1.51%)
Dec 20, 2017	53.91	56.26	53.91	55.88	3,496	+1.78(+3.29%)
Dec 19, 2017	53.91	56.26	51.57	54.10	6,132	+0.09(+0.17%)
Dec 18, 2017	50.54	56.26	50.54	54.01	4,941	+2.91(+5.69%)
Dec 15, 2017	49.79	51.10	48.29	51.10	5,531	-0.47(-0.91%)
Dec 14, 2017	45.01	51.57	44.59	51.57	10,359	+6.51(+14.45%)
Dec 13, 2017	47.35	49.60	44.82	45.06	4,493	-2.39(-5.03%)
Dec 12, 2017	46.98	47.54	46.79	47.44	9,711	+0.66(+1.40%)
Dec 11, 2017	47.81	47.82	46.79	46.79	1,513	-1.13(-2.35%)
Dec 08, 2017	49.04	49.23	47.80	47.91	1,377	-1.13(-2.29%)
Dec 07, 2017	48.95	50.05	48.95	49.04	74	+0.00(+0.00%)
Dec 06, 2017	48.95	49.90	48.95	49.04	414	+0.38(+0.77%)
Dec 05, 2017	48.48	48.66	47.73	48.66	607	+0.09(+0.19%)
Dec 04, 2017	47.26	48.76	47.26	48.57	678	+1.41(+2.98%)
Dec 01, 2017	46.66	47.78	46.41	47.16	979	-0.56(-1.18%)
Nov 30, 2017	47.35	48.38	46.88	47.73	1,213	+2.06(+4.52%)
Nov 29, 2017	47.44	47.44	45.27	45.66	861	-2.25(-4.70%)
Nov 28, 2017	47.82	48.63	45.66	47.91	1,185	+0.00(+0.00%)
Nov 27, 2017	49.23	49.23	47.91	47.91	664	-1.69(-3.40%)
Nov 24, 2017	50.07	50.07	48.95	49.60	249	+0.47(+0.95%)
Nov 22, 2017	50.63	51.18	49.04	49.13	1,749	-1.03(-2.06%)
Nov 21, 2017	47.44	51.57	46.88	50.16	3,014	+2.53(+5.32%)
Nov 20, 2017	49.10	49.98	47.63	47.63	1,492	-1.31(-2.68%)
Nov 17, 2017	48.95	50.18	48.85	48.95	458	+0.09(+0.19%)
Nov 16, 2017	48.90	49.79	48.85	48.85	1,062	-0.09(-0.19%)
Nov 15, 2017	48.86	51.93	48.85	48.95	2,974	-1.41(-2.79%)
Nov 14, 2017	49.23	50.63	48.85	50.35	3,385	-0.66(-1.29%)
Nov 13, 2017	52.13	52.13	49.32	51.01	1,512	-1.50(-2.86%)
Nov 10, 2017	51.85	52.51	48.85	52.51	564	+0.19(+0.36%)
Nov 09, 2017	51.10	52.51	48.82	52.32	1,341	-0.19(-0.36%)
Nov 08, 2017	52.13	52.88	51.10	52.51	1,097	+0.00(+0.00%)
Nov 07, 2017	52.51	52.88	51.10	52.51	799	+0.00(+0.00%)
Nov 06, 2017	52.32	53.16	50.26	52.51	2,144	-0.19(-0.36%)
Nov 03, 2017	52.23	53.16	49.88	52.70	6,109	+0.47(+0.90%)
Nov 02, 2017	48.76	52.23	48.76	52.23	3,368	+2.91(+5.89%)
Nov 01, 2017	52.51	52.98	47.91	49.32	5,030	-3.28(-6.24%)
Oct 31, 2017	54.46	54.83	52.51	52.60	2,543	-1.97(-3.61%)
Oct 30, 2017	55.32	55.70	53.91	54.57	1,201	-1.41(-2.51%)
Oct 27, 2017	55.60	57.29	55.04	55.98	2,723	-0.28(-0.50%)
Oct 26, 2017	57.01	57.10	54.02	56.26	4,420	-0.25(-0.45%)
Oct 25, 2017	59.45	61.36	55.70	56.51	6,916	-3.22(-5.38%)
Oct 24, 2017	57.20	65.62	56.26	59.73	8,503	+3.47(+6.17%)
Oct 23, 2017	56.35	60.75	55.79	56.26	9,589	+0.63(+1.13%)
Oct 20, 2017	56.16	56.16	55.23	55.63	655	+0.40(+0.73%)
Oct 19, 2017	57.95	58.73	53.97	55.23	4,459	-2.72(-4.69%)
Oct 18, 2017	53.41	60.01	52.51	57.95	19,511	+4.97(+9.38%)
Oct 17, 2017	53.45	53.45	49.79	52.98	1,952	+2.06(+4.05%)
Oct 16, 2017	51.29	53.45	49.23	50.91	5,553	+0.84(+1.69%)
Oct 13, 2017	50.63	50.63	49.04	50.07	1,555	-0.38(-0.74%)
Oct 12, 2017	47.91	51.89	47.91	50.45	1,304	+2.06(+4.26%)
Oct 11, 2017	50.54	50.63	48.20	48.38	935	-2.25(-4.44%)
Oct 10, 2017	53.45	56.16	50.36	50.63	5,810	-0.38(-0.74%)
Oct 09, 2017	49.56	52.79	47.82	51.01	4,664	+0.38(+0.74%)
Oct 06, 2017	51.57	52.41	49.79	50.63	2,645	-1.88(-3.57%)
Oct 05, 2017	52.51	58.23	51.57	52.51	16,355	+0.00(+0.00%)
Oct 04, 2017	50.63	55.32	50.46	52.51	18,456	+3.00(+6.06%)
Oct 03, 2017	43.13	51.38	43.13	49.51	28,628	+9.19(+22.79%)
Oct 02, 2017	40.32	40.79	39.38	40.32	1,823	+0.19(+0.47%)
Sep 29, 2017	40.88	41.75	40.13	40.13	699	-0.38(-0.93%)
Sep 28, 2017	40.98	40.98	39.85	40.51	747	-1.59(-3.79%)
Sep 27, 2017	43.79	43.79	40.98	42.10	2,970	-1.03(-2.39%)
Sep 26, 2017	44.08	44.08	43.13	43.13	671	-1.13(-2.54%)
Sep 25, 2017	46.79	46.79	43.13	44.26	5,513	-1.69(-3.67%)
Sep 22, 2017	45.57	45.94	44.44	45.94	1,572	+1.88(+4.26%)
Sep 20, 2017		44.07	44.07	44.07	14	+1.41(+3.30%)
Sep 19, 2017	43.88	44.07	42.66	42.66	3,887	-0.94(-2.15%)
Sep 18, 2017	42.10	45.94	40.88	43.60	3,783	+1.50(+3.56%)
Sep 15, 2017	44.84	46.41	42.10	42.10	2,314	-4.22(-9.11%)
Sep 14, 2017	46.23	46.79	45.76	46.32	2,548	-0.28(-0.60%)
Sep 13, 2017	46.79	46.88	45.47	46.60	2,739	+0.00(+0.00%)
Sep 12, 2017	44.73	47.07	44.62	46.60	6,270	+2.16(+4.85%)
Sep 11, 2017	42.19	47.82	42.19	44.44	6,064	-0.38(-0.84%)
Sep 08, 2017	42.76	46.23	40.32	44.82	4,947	+4.03(+9.89%)
Sep 07, 2017	39.38	44.07	38.72	40.79	7,199	+1.50(+3.82%)
Sep 06, 2017	36.19	39.29	36.19	39.29	1,238	+1.78(+4.75%)
Sep 05, 2017	35.82	38.91	35.63	37.51	1,851	+1.78(+4.99%)
Sep 01, 2017	35.81	35.91	35.63	35.72	755	-0.38(-1.04%)
Aug 31, 2017	36.10	36.10	35.63	36.10	432	+0.00(+0.00%)
Aug 30, 2017	36.08	36.10	35.63	36.10	1,417	+0.00(+0.00%)
Aug 29, 2017	36.01	36.10	35.72	36.10	473	+0.47(+1.32%)
Aug 28, 2017	36.10	36.47	35.16	35.63	4,522	-0.09(-0.26%)
Aug 25, 2017	36.10	36.10	35.63	35.72	614	-0.75(-2.06%)
Aug 24, 2017	36.57	36.85	35.63	36.47	1,033	-0.47(-1.27%)
Aug 23, 2017	36.97	37.21	36.92	36.94	1,166	+0.00(+0.00%)
Aug 22, 2017	36.19	36.94	35.63	36.94	1,076	+0.84(+2.34%)
Aug 21, 2017	36.57	38.26	35.63	36.10	2,425	-0.94(-2.53%)
Aug 18, 2017	37.41	39.38	35.63	37.04	5,224	-0.38(-1.00%)
Aug 17, 2017	38.63	40.60	36.85	37.41	3,381	-1.69(-4.32%)
Aug 16, 2017	41.16	41.16	37.32	39.10	4,158	-2.16(-5.23%)
Aug 15, 2017	41.63	41.63	39.38	41.26	1,565	-0.09(-0.23%)
Aug 14, 2017	38.35	41.63	36.57	41.35	4,396	+3.66(+9.70%)
Aug 11, 2017	37.22	41.07	37.06	37.69	603	-3.38(-8.22%)
Aug 10, 2017	42.10	42.10	35.72	41.07	2,683	-1.13(-2.67%)
Aug 09, 2017	38.39	42.19	38.39	42.19	1,891	+3.28(+8.43%)
Aug 08, 2017	36.57	39.01	36.57	38.91	927	+1.88(+5.06%)
Aug 07, 2017	38.44	40.16	36.98	37.04	5,705	-0.94(-2.47%)
Aug 04, 2017	37.13	38.91	36.14	37.97	4,675	+2.16(+6.02%)
Aug 03, 2017	35.63	36.57	35.63	35.82	3,349	-0.38(-1.04%)
Aug 02, 2017	35.63	36.57	35.63	36.19	1,976	+0.56(+1.58%)
Aug 01, 2017	36.19	37.04	35.63	35.63	6,117	-0.94(-2.56%)
Jul 31, 2017	36.01	36.97	35.16	36.57	2,972	+1.41(+4.00%)
Jul 28, 2017	38.44	40.23	34.69	35.16	6,884	-2.53(-6.72%)
Jul 27, 2017	36.57	38.91	36.01	37.69	4,422	+1.88(+5.24%)
Jul 26, 2017	39.29	39.94	35.63	35.82	5,371	-4.03(-10.12%)
Jul 25, 2017	40.60	41.26	39.19	39.85	2,496	-1.41(-3.41%)
Jul 24, 2017	40.51	43.04	40.47	41.26	8,903	+0.38(+0.92%)
Jul 21, 2017	39.85	40.32	39.85	40.88	4,512	+1.41(+3.56%)
Jul 20, 2017	40.98	40.98	38.07	39.47	10,742	-1.31(-3.22%)
Jul 19, 2017	42.29	43.41	40.60	40.79	7,737	-1.41(-3.33%)
Jul 18, 2017	45.57	45.57	41.73	42.19	11,959	-3.28(-7.22%)
Jul 17, 2017	45.01	45.53	44.02	45.48	2,278	+0.84(+1.89%)
Jul 14, 2017	45.10	45.29	44.54	44.63	1,369	-0.75(-1.65%)
Jul 13, 2017	45.94	45.94	43.13	45.38	10,452	-1.03(-2.22%)
Jul 12, 2017	46.79	47.84	43.88	46.41	6,905	-0.94(-1.98%)
Jul 11, 2017	46.79	47.82	45.48	47.35	6,854	+0.09(+0.20%)
Jul 10, 2017	46.41	54.85	45.01	47.26	126,615	+1.59(+3.49%)
Jul 07, 2017	44.26	47.63	42.66	45.66	28,213	+0.84(+1.88%)
Jul 06, 2017	46.88	47.16	43.23	44.82	20,691	-0.09(-0.21%)
Jul 05, 2017	43.13	45.10	42.29	44.91	5,623	+1.13(+2.57%)
Jul 03, 2017	43.60	43.98	42.38	43.79	4,744	-0.28(-0.64%)
Jun 30, 2017	43.13	44.07	43.13	44.07	7,992	+2.63(+6.33%)
Jun 29, 2017	45.94	48.76	40.32	41.44	69,267	-4.50(-9.80%)
Jun 28, 2017	45.01	46.41	44.54	45.94	4,646	+0.94(+2.08%)
Jun 27, 2017	45.19	45.98	44.63	45.01	3,277	-0.47(-1.03%)
Jun 26, 2017	47.82	47.82	45.19	45.48	15,770	-0.94(-2.02%)
Jun 23, 2017	45.85	47.49	45.10	46.41	8,625	+0.28(+0.61%)

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.