Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	28.50	29.10	26.70	28.20	1,429	-0.40(-1.40%)
Jul 30, 2018	28.67	28.67	28.30	28.60	175	+0.80(+2.88%)
Jul 27, 2018	27.50	29.20	27.40	27.80	4,380	-1.00(-3.47%)
Jul 26, 2018	28.30	29.10	27.00	28.80	4,132	+0.30(+1.05%)
Jul 25, 2018	27.14	28.70	26.10	28.50	1,974	+1.30(+4.78%)
Jul 24, 2018	29.60	29.60	27.20	27.20	2,809	-2.44(-8.24%)
Jul 23, 2018	27.70	29.90	27.00	29.64	8,135	+1.89(+6.83%)
Jul 20, 2018	26.52	29.09	26.50	27.75	4,511	+0.55(+2.02%)
Jul 19, 2018	24.63	27.20	23.00	27.20	2,578	+1.40(+5.43%)
Jul 18, 2018	25.02	26.10	23.72	25.80	3,526	+0.90(+3.61%)
Jul 17, 2018	25.70	25.90	24.50	24.90	3,410	-0.90(-3.49%)
Jul 16, 2018	27.00	27.00	25.80	25.80	4,324	-1.59(-5.80%)
Jul 13, 2018		28.10	26.64	27.39	2,600	-0.61(-2.19%)
Jul 12, 2018	26.45	28.20	26.10	28.00	2,286	+0.50(+1.82%)
Jul 11, 2018	26.30	28.59	25.50	27.50	1,840	-0.10(-0.36%)
Jul 10, 2018	29.70	30.00	27.50	27.60	3,773	-1.70(-5.80%)
Jul 09, 2018	28.70	29.60	27.20	29.30	5,752	+0.90(+3.17%)
Jul 06, 2018	29.90	31.30	28.40	28.40	1,818	-0.40(-1.39%)
Jul 05, 2018	30.70	30.70	28.10	28.80	5,440	-1.90(-6.19%)
Jul 03, 2018		30.70	30.70	30.70	0	+0.80(+2.68%)
Jul 02, 2018	30.00	30.00	27.40	29.90	1,965	+0.10(+0.34%)
Jun 29, 2018	27.50	31.00	27.50	29.80	5,593	+1.90(+6.81%)
Jun 28, 2018	29.60	34.50	27.30	27.90	9,641	-1.20(-4.12%)
Jun 27, 2018	24.30	31.50	24.30	29.10	21,148	+3.80(+15.02%)
Jun 26, 2018	24.80	25.40	22.50	25.30	14,956	+0.80(+3.27%)
Jun 25, 2018	24.70	25.03	24.00	24.50	1,129	-0.30(-1.21%)
Jun 22, 2018	26.40	26.80	24.37	24.80	12,743	-1.40(-5.34%)
Jun 21, 2018	28.00	28.80	24.00	26.20	13,199	-1.80(-6.43%)
Jun 20, 2018	29.16	30.90	27.70	28.00	7,841	-1.90(-6.35%)
Jun 19, 2018	30.40	31.70	29.50	29.90	2,867	-0.10(-0.33%)
Jun 18, 2018	30.00	30.50	29.00	30.00	7,682	-0.90(-2.91%)
Jun 15, 2018		30.40	30.40	30.90	7,485	+0.50(+1.64%)
Jun 14, 2018	30.80	31.50	30.00	30.40	3,832	-0.30(-0.98%)
Jun 13, 2018	31.78	32.00	30.20	30.70	2,411	-1.50(-4.66%)
Jun 12, 2018	33.60	33.60	31.16	32.20	749	-0.50(-1.53%)
Jun 11, 2018	30.60	33.30	30.60	32.70	4,019	+1.90(+6.17%)
Jun 08, 2018	30.20	31.90	30.00	30.80	2,220	+0.40(+1.32%)
Jun 07, 2018	31.70	32.15	29.70	30.40	8,931	-1.10(-3.49%)
Jun 06, 2018	33.70	34.35	30.50	31.50	6,126	-2.00(-5.97%)
Jun 05, 2018	31.50	34.80	31.50	33.50	4,085	+2.00(+6.35%)
Jun 04, 2018	30.80	32.49	30.10	31.50	5,771	+0.20(+0.64%)
Jun 01, 2018	32.60	32.60	31.11	31.30	2,575	-1.30(-3.99%)
May 31, 2018	31.70	32.70	31.30	32.60	957	+1.00(+3.16%)
May 30, 2018	32.60	33.98	30.50	31.60	4,203	-0.80(-2.47%)
May 29, 2018	33.50	33.50	32.00	32.40	2,979	-1.30(-3.86%)
May 25, 2018		33.70	33.70	33.70	0	+0.90(+2.74%)
May 24, 2018	35.30	35.40	32.60	32.80	6,667	-2.90(-8.12%)
May 23, 2018	34.12	35.90	33.71	35.70	1,021	+0.20(+0.56%)
May 22, 2018	36.90	37.00	34.80	35.50	2,886	-1.60(-4.31%)
May 21, 2018	35.90	37.60	33.76	37.10	3,079	+1.20(+3.34%)
May 18, 2018	38.22	38.22	33.80	35.90	3,626	-0.50(-1.37%)
May 17, 2018	36.50	39.12	34.90	36.40	3,172	+0.75(+2.10%)
May 16, 2018	32.00	36.40	32.00	35.65	7,505	+3.35(+10.37%)
May 15, 2018	33.30	33.30	32.10	32.30	1,051	-0.60(-1.82%)
May 14, 2018	33.09	33.09	32.70	32.90	144	+0.60(+1.86%)
May 11, 2018	34.50	34.90	32.30	32.30	7,796	-1.20(-3.58%)
May 10, 2018	33.20	34.20	32.61	33.50	1,515	+0.30(+0.90%)
May 09, 2018	32.80	34.10	32.30	33.20	14,548	+0.50(+1.53%)
May 08, 2018	32.50	33.05	32.50	32.70	2,760	-0.70(-2.10%)
May 07, 2018	32.80	33.79	32.50	33.40	2,162	+0.60(+1.83%)
May 04, 2018	32.80	34.49	32.50	32.80	5,087	+0.10(+0.31%)
May 03, 2018	32.70	34.30	32.50	32.70	4,460	-0.20(-0.61%)
May 02, 2018	35.00	35.00	32.50	32.90	6,289	-1.30(-3.80%)
May 01, 2018	34.91	36.40	33.20	34.20	3,848	-0.60(-1.72%)
Apr 30, 2018	37.00	37.07	34.20	34.80	5,160	-2.50(-6.70%)
Apr 27, 2018	37.50	38.40	35.80	37.30	2,729	-0.80(-2.10%)
Apr 26, 2018	38.15	38.85	37.00	38.10	852	+1.10(+2.97%)
Apr 25, 2018	38.70	38.80	37.00	37.00	681	-1.80(-4.64%)
Apr 24, 2018	40.30	40.30	37.80	38.80	3,006	-0.90(-2.27%)
Apr 23, 2018	40.00	41.10	39.50	39.70	3,672	-1.50(-3.64%)
Apr 20, 2018	40.20	41.80	39.50	41.20	2,250	+1.10(+2.74%)
Apr 19, 2018	40.00	41.00	40.00	40.10	1,217	+0.10(+0.25%)
Apr 18, 2018	40.10	42.00	39.20	40.00	10,457	-0.50(-1.23%)
Apr 17, 2018	41.80	41.80	39.70	40.50	4,928	-0.90(-2.17%)
Apr 16, 2018	43.40	43.40	40.40	41.40	7,766	-2.10(-4.83%)
Apr 13, 2018	41.90	43.50	41.01	43.50	7,536	+2.00(+4.82%)
Apr 12, 2018	43.10	43.90	41.50	41.50	3,432	-2.40(-5.47%)
Apr 11, 2018	40.20	44.60	40.00	43.90	3,374	+2.00(+4.77%)
Apr 10, 2018	40.40	42.30	40.00	41.90	2,855	+1.60(+3.97%)
Apr 09, 2018	42.51	42.80	38.25	40.30	4,375	-2.70(-6.28%)
Apr 06, 2018	44.50	44.50	41.60	43.00	2,366	-0.50(-1.15%)
Apr 05, 2018	42.40	43.50	40.70	43.50	2,876	+1.50(+3.57%)
Apr 04, 2018	38.00	44.38	38.00	42.00	6,619	+2.40(+6.06%)
Apr 03, 2018	38.50	40.00	37.80	39.60	6,800	-0.60(-1.49%)
Apr 02, 2018	44.10	44.10	38.30	40.20	7,540	-3.70(-8.43%)
Mar 29, 2018		43.90	43.90	43.90	0	-1.80(-3.94%)
Mar 28, 2018	45.68	46.39	45.00	45.70	3,099	+0.20(+0.44%)
Mar 27, 2018	45.60	46.60	45.00	45.50	4,017	-0.50(-1.09%)
Mar 26, 2018	46.50	47.00	45.50	46.00	6,522	-0.40(-0.86%)
Mar 23, 2018	47.40	47.80	45.50	46.40	6,987	-0.90(-1.90%)
Mar 22, 2018	47.10	48.16	45.20	47.30	9,728	+0.20(+0.42%)
Mar 21, 2018	47.40	48.80	46.80	47.10	7,387	+0.10(+0.21%)
Mar 20, 2018	46.00	49.40	45.50	47.00	13,417	+1.30(+2.84%)
Mar 19, 2018	47.00	47.35	45.34	45.70	7,788	-1.10(-2.35%)
Mar 16, 2018	46.00	47.79	46.00	46.80	6,058	+0.60(+1.30%)
Mar 15, 2018	46.80	48.10	45.05	46.20	17,773	-0.60(-1.28%)
Mar 14, 2018	48.50	48.50	46.60	46.80	21,006	-2.00(-4.10%)
Mar 13, 2018	48.50	50.00	48.00	48.80	19,558	+0.30(+0.62%)
Mar 12, 2018	47.50	49.80	47.50	48.50	17,879	+1.00(+2.11%)
Mar 09, 2018	46.60	48.00	46.50	47.50	14,442	+0.50(+1.06%)
Mar 08, 2018	45.00	48.20	44.50	47.00	97,392	-6.40(-11.99%)
Mar 07, 2018	50.70	59.00	47.90	53.40	17,546	-2.60(-4.64%)
Mar 06, 2018	48.50	62.90	46.30	56.00	23,111	+9.00(+19.15%)
Mar 05, 2018	42.45	51.92	42.45	47.00	4,787	+3.90(+9.05%)
Mar 02, 2018	41.50	43.90	41.50	43.10	1,332	+1.00(+2.38%)
Mar 01, 2018	41.12	44.90	41.00	42.10	3,356	-2.90(-6.44%)
Feb 28, 2018	44.80	46.50	41.00	45.00	4,116	+2.10(+4.90%)
Feb 27, 2018	44.30	45.30	40.20	42.90	10,483	-1.44(-3.24%)
Feb 26, 2018	45.90	46.40	44.00	44.34	9,078	-1.16(-2.56%)
Feb 23, 2018	49.20	49.20	45.50	45.50	3,005	-1.50(-3.19%)
Feb 22, 2018	45.10	49.39	44.00	47.00	9,052	+2.10(+4.68%)
Feb 21, 2018	40.99	45.10	40.90	44.90	2,275	+3.81(+9.27%)
Feb 20, 2018	41.30	41.90	39.50	41.09	4,732	-0.21(-0.51%)
Feb 16, 2018		41.30	41.30	41.30	0	-0.80(-1.90%)
Feb 15, 2018	43.20	43.33	41.30	42.10	1,880	-1.30(-3.00%)
Feb 14, 2018	47.90	47.90	42.50	43.40	5,665	-2.79(-6.04%)
Feb 13, 2018	42.24	48.30	42.24	46.19	1,932	+2.29(+5.22%)
Feb 12, 2018	42.10	43.90	41.91	43.90	535	-0.30(-0.68%)
Feb 09, 2018	43.60	44.40	41.31	44.20	2,305	+1.20(+2.79%)
Feb 08, 2018	41.70	45.20	40.90	43.00	7,995	+2.50(+6.17%)
Feb 07, 2018	42.40	42.40	40.50	40.50	3,410	-2.00(-4.71%)
Feb 06, 2018	41.00	42.50	39.00	42.50	5,090	+0.50(+1.19%)
Feb 05, 2018		42.59	42.00	42.00	1,386	-0.60(-1.41%)
Feb 02, 2018	43.01	43.89	42.50	42.60	3,680	-1.30(-2.96%)
Feb 01, 2018	43.80	45.49	42.51	43.90	778	+0.40(+0.92%)
Jan 31, 2018	40.13	44.80	40.00	43.50	3,020	+3.50(+8.75%)
Jan 30, 2018	41.00	41.00	41.00	40.00	1,160	-1.00(-2.44%)
Jan 29, 2018	45.00	45.00	41.00	41.00	2,077	-4.03(-8.95%)
Jan 26, 2018	45.00	46.79	44.10	45.03	1,067	+0.43(+0.97%)
Jan 25, 2018	43.62	45.45	43.22	44.60	1,698	+1.50(+3.48%)
Jan 24, 2018	43.00	45.23	39.60	43.10	2,189	-1.20(-2.71%)
Jan 23, 2018	46.00	47.49	44.11	44.30	4,477	-2.60(-5.54%)
Jan 22, 2018	48.10	49.20	44.20	46.90	5,656	+0.38(+0.81%)
Jan 19, 2018	41.79	48.10	41.00	46.52	10,139	+6.12(+15.15%)
Jan 18, 2018	38.80	40.50	37.00	40.40	4,756	+2.20(+5.75%)
Jan 17, 2018	38.60	40.30	37.81	38.20	3,701	-0.90(-2.30%)
Jan 16, 2018	37.90	42.60	37.00	39.10	12,751	+2.10(+5.68%)
Jan 12, 2018		37.00	37.00	37.00	0	-2.80(-7.04%)
Jan 11, 2018	33.20	39.90	32.90	39.80	15,953	+7.00(+21.34%)
Jan 10, 2018				32.80	7,523	-1.00(-2.96%)
Jan 09, 2018	34.00	35.05	33.30	33.80	2,381	-0.25(-0.73%)
Jan 08, 2018	35.19	36.50	33.60	34.05	1,556	-1.65(-4.62%)
Jan 05, 2018	32.60	38.02	32.50	35.70	3,590	+3.30(+10.19%)
Jan 04, 2018	37.10	37.10	32.00	32.40	10,268	-3.70(-10.25%)
Jan 03, 2018	39.40	42.10	35.30	36.10	15,520	-2.50(-6.48%)
Jan 02, 2018	38.00	39.60	37.00	38.60	1,751	-0.20(-0.52%)
Dec 29, 2017		38.80	38.80	38.80	0	+2.20(+6.01%)
Dec 28, 2017	37.22	38.00	34.22	36.60	12,602	+2.00(+5.78%)
Dec 27, 2017	37.80	38.80	34.60	34.60	7,710	-1.70(-4.68%)
Dec 26, 2017	35.80	38.62	34.20	36.30	4,092	+0.50(+1.40%)
Dec 22, 2017	37.00	40.31	35.43	35.80	7,028	+0.30(+0.85%)
Dec 21, 2017	35.90	38.30	35.00	35.50	10,024	-1.00(-2.74%)
Dec 20, 2017	38.30	39.90	35.00	36.50	11,635	-2.10(-5.44%)
Dec 19, 2017	43.70	43.70	38.50	38.60	3,972	-3.18(-7.60%)
Dec 18, 2017	46.00	46.80	41.10	41.78	6,670	-4.52(-9.77%)
Dec 15, 2017	45.75	47.60	45.00	46.30	5,163	-0.90(-1.91%)
Dec 14, 2017	51.00	53.00	47.20	47.20	2,655	-3.40(-6.72%)
Dec 13, 2017	49.37	52.90	48.10	50.60	1,774	+1.10(+2.22%)
Dec 12, 2017	50.50	56.90	49.00	49.50	2,940	-0.70(-1.39%)
Dec 11, 2017	60.00	60.00	49.30	50.20	9,716	-5.70(-10.20%)
Dec 08, 2017	52.00	65.00	48.00	55.90	18,575	+9.80(+21.26%)
Dec 07, 2017	46.54	50.00	46.00	46.10	5,254	+0.56(+1.22%)
Dec 06, 2017	40.20	45.70	40.10	45.55	4,266	+5.55(+13.86%)
Dec 05, 2017	44.80	49.90	35.80	40.00	2,162	-1.50(-3.61%)
Dec 04, 2017		43.00	41.50	41.50	767	-0.18(-0.42%)
Dec 01, 2017	47.00	51.80	40.60	41.68	1,628	+0.15(+0.35%)
Nov 30, 2017	36.10	47.30	33.50	41.53	11,114	+5.43(+15.05%)
Nov 29, 2017	35.80	39.36	35.80	36.10	1,051	-1.00(-2.70%)
Nov 28, 2017	40.50	44.10	35.60	37.10	2,832	-2.80(-7.02%)
Nov 27, 2017	39.00	39.90	36.90	39.90	3,443	+1.30(+3.37%)
Nov 24, 2017	40.80	40.90	38.50	38.60	244	-0.40(-1.03%)
Nov 22, 2017	41.90	41.90	37.00	39.00	7,890	-2.80(-6.70%)
Nov 21, 2017	44.10	45.10	41.80	41.80	1,654	-1.20(-2.79%)
Nov 20, 2017	43.30	44.11	43.00	43.00	406	+0.30(+0.70%)
Nov 17, 2017	46.00	46.00	42.70	42.70	404	-3.30(-7.17%)
Nov 16, 2017	49.10	50.70	45.52	46.00	1,529	-1.50(-3.16%)
Nov 15, 2017	46.60	47.50	40.18	47.50	4,440	+0.90(+1.93%)
Nov 13, 2017		46.60	46.60	46.60	16	-2.10(-4.31%)
Nov 10, 2017	54.60	55.00	46.90	48.70	5,559	-1.80(-3.56%)
Nov 09, 2017	54.50	62.70	50.50	50.50	11,265	-2.10(-3.99%)
Nov 08, 2017	54.80	55.40	52.50	52.60	8,119	-2.40(-4.36%)
Nov 07, 2017	59.90	66.24	53.20	55.00	7,975	-1.43(-2.54%)
Nov 06, 2017	64.10	66.90	55.30	56.43	6,055	-6.57(-10.43%)
Nov 03, 2017	67.50	68.25	60.80	63.00	2,523	+1.00(+1.61%)
Nov 02, 2017	66.20	73.80	60.00	62.00	11,203	-1.20(-1.90%)
Nov 01, 2017	62.00	63.20	62.00	63.20	580	+0.20(+0.32%)
Oct 31, 2017	64.90	68.00	62.20	63.00	3,671	+1.20(+1.94%)
Oct 30, 2017	63.60	70.39	61.80	61.80	2,903	-0.10(-0.16%)
Oct 26, 2017		61.90	61.90	61.90	0	+0.90(+1.47%)
Oct 25, 2017	62.20	62.50	60.60	61.00	898	-0.50(-0.81%)
Oct 24, 2017	62.60	69.17	61.50	61.50	2,810	-1.50(-2.38%)
Oct 23, 2017	64.90	67.50	61.60	63.00	5,426	+0.50(+0.80%)
Oct 20, 2017	62.50	62.50	61.90	62.50	331	-4.00(-6.02%)
Oct 19, 2017	64.08	66.50	64.08	66.50	175	+2.81(+4.41%)
Oct 18, 2017	65.00	65.20	62.50	63.69	540	-2.48(-3.75%)
Oct 17, 2017	63.20	66.17	63.20	66.17	171	+2.94(+4.65%)
Oct 16, 2017	64.80	65.00	51.00	63.23	1,432	-1.71(-2.64%)
Oct 13, 2017	66.00	66.50	63.14	64.94	2,425	+4.34(+7.17%)
Oct 12, 2017	61.50	63.69	57.60	60.60	2,201	-3.40(-5.31%)
Oct 11, 2017	62.10	64.10	60.50	64.00	620	-3.00(-4.48%)
Oct 10, 2017	66.90	70.84	58.00	67.00	2,346	+0.20(+0.30%)
Oct 09, 2017	68.39	68.74	66.00	66.80	450	-2.70(-3.88%)
Oct 06, 2017	69.00	69.80	66.00	69.50	961	-0.36(-0.51%)
Oct 05, 2017	70.00	75.64	66.00	69.86	3,919	-8.56(-10.91%)
Oct 04, 2017	76.90	78.41	67.00	78.41	1,563	-3.59(-4.37%)
Oct 03, 2017	76.76	82.00	76.38	82.00	471	+2.00(+2.50%)
Oct 02, 2017	80.00	80.00	80.00	80.00	225	-2.00(-2.44%)
Sep 29, 2017	82.00	82.00	82.00	82.00	100	+2.20(+2.76%)
Sep 28, 2017	78.00	80.00	76.00	79.80	1,493	-0.70(-0.87%)
Sep 26, 2017		80.50	80.50	80.50	0	-6.50(-7.47%)
Sep 20, 2017		87.00	87.00	87.00	0	+0.50(+0.58%)
Sep 19, 2017	80.50	86.50	80.50	86.50	270	+0.00(+0.00%)
Sep 18, 2017	95.00	95.00	80.00	86.50	860	-2.00(-2.26%)
Sep 15, 2017	105.00	105.00	87.00	88.50	613	-0.50(-0.56%)
Sep 14, 2017	85.00	95.00	83.50	89.00	2,035	+8.26(+10.23%)
Sep 13, 2017	75.15	88.50	75.15	80.74	347	+9.54(+13.40%)
Sep 12, 2017	72.26	72.26	71.20	71.20	20	-3.80(-5.06%)
Sep 11, 2017	80.00	80.00	75.00	75.00	231	-0.00(-0.00%)
Aug 31, 2017		75.00	75.00	75.00	0	-5.00(-6.25%)
Aug 25, 2017		80.00	80.00	80.00	0	+2.80(+3.63%)
Aug 24, 2017	80.50	80.50	77.20	77.20	190	-0.52(-0.68%)
Aug 23, 2017	90.00	90.00	77.72	77.72	191	-7.19(-8.46%)
Aug 22, 2017	89.76	89.80	84.88	84.91	72	+4.91(+6.14%)
Aug 18, 2017		80.00	80.00	80.00	5	-2.50(-3.03%)
Aug 16, 2017		82.50	82.50	82.50	1	-1.72(-2.04%)
Aug 11, 2017		84.22	84.22	84.22	0	-2.88(-3.31%)
Aug 10, 2017	75.20	87.60	75.20	87.10	64	-2.90(-3.22%)
Aug 07, 2017		90.00	90.00	90.00	1	+0.00(+0.00%)
Aug 04, 2017	90.00	90.00	87.50	90.00	152	-2.92(-3.14%)
Aug 03, 2017	92.92	92.92	92.92	92.92	35	-1.08(-1.15%)

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.