Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		42.23	42.23	42.23	0	+0.14(+0.33%)
Apr 27, 2018	42.09	42.09	42.09	42.09	212	+0.24(+0.59%)
Apr 20, 2018		41.85	41.85	41.85	50	-1.56(-3.59%)
Apr 06, 2018		43.41	43.41	43.41	31	-0.19(-0.44%)
Apr 05, 2018	44.40	44.40	43.60	43.60	400	-0.22(-0.51%)
Apr 04, 2018	43.82	43.82	43.82	43.82	100	-0.93(-2.07%)
Mar 23, 2018		44.75	44.75	44.75	3	-1.12(-2.44%)
Mar 22, 2018	46.11	46.43	45.87	45.87	1,020	+2.12(+4.86%)
Mar 14, 2018		43.75	43.75	43.75	14	+0.25(+0.57%)
Mar 12, 2018		43.50	43.50	43.50	150	-1.47(-3.27%)
Mar 09, 2018	44.97	44.97	44.97	44.97	342	+0.74(+1.67%)
Mar 08, 2018	44.62	44.62	44.23	44.23	300	+1.96(+4.64%)
Mar 02, 2018		42.27	42.27	42.27	1	-0.33(-0.77%)
Mar 01, 2018	42.63	42.63	42.60	42.60	337	-0.93(-2.14%)
Feb 27, 2018		43.53	43.53	43.53	56	+0.93(+2.18%)
Feb 26, 2018	42.36	42.80	42.36	42.60	2,122	+0.76(+1.82%)
Feb 23, 2018	41.84	41.84	41.84	41.84	101	+0.75(+1.82%)
Feb 22, 2018	41.09	41.09	41.09	41.09	250	+0.29(+0.71%)
Feb 20, 2018		40.80	40.80	40.80	41	-0.63(-1.52%)
Feb 16, 2018		41.43	41.43	41.43	0	+1.00(+2.46%)
Feb 15, 2018	40.43	40.43	40.43	40.43	651	+0.03(+0.08%)
Feb 13, 2018		40.40	40.40	40.40	140	-0.82(-1.99%)
Feb 12, 2018	41.22	41.22	41.22	41.22	149	+0.78(+1.93%)
Feb 09, 2018	40.33	40.77	39.32	40.44	1,173	-0.78(-1.88%)
Feb 08, 2018	41.48	42.00	40.58	41.22	2,208	+0.90(+2.22%)
Feb 07, 2018	40.10	40.32	40.10	40.32	2,214	-5.16(-11.35%)
Feb 06, 2018	45.48	45.48	45.48	45.48	332	-0.57(-1.24%)
Jan 30, 2018		46.05	46.05	46.05	95	-2.45(-5.04%)
Jan 24, 2018		48.50	48.50	48.50	9	-0.38(-0.79%)
Jan 22, 2018		48.88	48.88	48.88	223	-0.60(-1.21%)
Jan 19, 2018	49.17	49.49	49.17	49.48	310	-0.22(-0.44%)
Jan 18, 2018	50.22	50.22	49.63	49.70	595	-1.19(-2.34%)
Jan 17, 2018	51.00	51.00	50.89	50.89	342	+0.68(+1.35%)
Jan 16, 2018	50.21	50.21	50.21	50.21	101	+0.43(+0.86%)
Jan 11, 2018		49.78	49.78	49.78	0	-0.23(-0.46%)
Jan 09, 2018		50.01	50.01	50.01	65	+1.99(+4.15%)
Jan 02, 2018		48.02	48.02	48.02	121	-0.17(-0.36%)
Dec 28, 2017		48.19	48.19	48.19	0	-0.60(-1.24%)
Dec 22, 2017		48.79	48.79	48.79	0	-0.74(-1.49%)
Dec 21, 2017	49.53	49.53	49.53	49.53	100	+0.48(+0.97%)
Dec 19, 2017		49.05	49.05	49.05	2	+0.85(+1.77%)
Dec 14, 2017		48.20	48.20	48.20	50	+0.09(+0.19%)
Dec 13, 2017	47.60	48.11	47.60	48.11	485	+1.27(+2.71%)
Dec 11, 2017		46.84	46.84	46.84	10	+0.78(+1.68%)
Dec 08, 2017	46.06	46.06	46.06	46.06	100	+1.03(+2.29%)
Dec 05, 2017		45.03	45.03	45.03	3	-1.39(-2.98%)
Dec 04, 2017		46.56	46.42	46.42	1,169	+1.22(+2.70%)
Dec 01, 2017	45.20	45.20	45.20	45.20	128	-0.01(-0.02%)
Nov 30, 2017	45.21	45.21	45.21	45.21	159	-0.79(-1.72%)
Nov 29, 2017	46.00	46.00	46.00	46.00	172	+0.30(+0.66%)
Nov 28, 2017	46.71	46.85	45.70	45.70	829	-1.05(-2.25%)
Nov 22, 2017		46.75	46.75	46.75	18	+0.60(+1.30%)
Nov 21, 2017	46.74	46.74	46.15	46.15	505	+0.36(+0.79%)
Nov 16, 2017		45.79	45.79	45.79	40	+0.46(+1.01%)
Nov 15, 2017	45.17	45.33	45.17	45.33	325	+0.14(+0.31%)
Nov 14, 2017	45.19	45.19	45.19	45.19	101	-0.86(-1.87%)
Nov 13, 2017	46.05	46.05	46.05	46.05	124	+1.28(+2.86%)
Nov 08, 2017		44.77	44.77	44.77	116	+1.52(+3.50%)
Nov 07, 2017	43.26	43.26	43.26	43.26	53,646	+0.22(+0.50%)
Nov 06, 2017	43.04	43.04	43.04	43.04	813	+0.01(+0.01%)
Nov 03, 2017	43.03	43.03	43.03	43.03	100	+2.47(+6.10%)
Oct 31, 2017		40.56	40.56	40.56	79	+0.62(+1.55%)
Oct 30, 2017	39.55	39.94	39.45	39.94	468	+0.44(+1.11%)
Oct 27, 2017	39.92	39.92	39.50	39.50	250	+0.92(+2.38%)
Oct 20, 2017		38.58	38.58	38.58	1	+0.69(+1.82%)
Oct 19, 2017	38.27	38.27	37.89	37.89	300	-1.11(-2.85%)
Oct 16, 2017		39.00	39.00	39.00	100	+0.60(+1.56%)
Oct 11, 2017		38.40	38.40	38.40	0	+0.00(+0.01%)
Oct 10, 2017	38.74	38.74	38.40	38.40	1,028	+0.37(+0.96%)
Oct 09, 2017	37.51	38.03	37.51	38.03	1,820	+0.68(+1.83%)
Oct 05, 2017		37.35	37.35	37.35	10	-0.43(-1.14%)
Oct 04, 2017	38.15	38.24	37.78	37.78	358	-1.14(-2.93%)
Oct 03, 2017	38.93	38.98	38.52	38.92	1,028	+1.05(+2.77%)
Sep 29, 2017		37.87	37.87	37.87	71	+1.48(+4.07%)
Sep 26, 2017		36.39	36.39	36.39	77	+0.33(+0.92%)
Sep 25, 2017	36.06	36.06	36.06	36.06	449	-0.25(-0.69%)
Sep 22, 2017	35.74	36.31	35.74	36.31	241	+0.69(+1.94%)
Sep 19, 2017		35.62	35.62	35.62	0	+0.02(+0.06%)
Sep 12, 2017		35.60	35.60	35.60	0	+0.09(+0.24%)
Aug 31, 2017		35.52	35.52	35.52	6	-0.30(-0.84%)
Aug 28, 2017		35.81	35.81	35.81	59	+0.64(+1.83%)
Aug 22, 2017		35.17	35.17	35.17	90	+0.08(+0.23%)
Aug 17, 2017		35.09	35.09	35.09	0	+0.78(+2.26%)
Aug 16, 2017	34.31	34.31	34.31	34.31	100	-0.44(-1.25%)
Aug 15, 2017	34.75	34.75	34.75	34.75	530	-0.31(-0.88%)
Aug 14, 2017	35.01	35.06	35.01	35.06	301	+0.74(+2.16%)
Aug 09, 2017		34.32	34.32	34.32	36	+0.26(+0.76%)
Aug 08, 2017	34.06	34.06	34.06	34.06	126	+0.31(+0.92%)
Aug 07, 2017	33.39	33.85	33.32	33.75	1,650	+0.97(+2.96%)
Aug 04, 2017	32.47	32.79	32.47	32.78	400	+1.16(+3.65%)
Aug 02, 2017		31.62	31.62	31.62	0	-0.59(-1.82%)
Aug 01, 2017	32.45	32.45	32.21	32.21	220	-0.32(-1.00%)
Jul 28, 2017		32.53	32.53	32.53	22	+0.03(+0.09%)
Jul 26, 2017		32.51	32.51	32.51	96	-0.10(-0.30%)
Jul 19, 2017		32.60	32.60	32.60	0	-0.38(-1.14%)
Jul 18, 2017	32.72	32.98	32.72	32.98	504	+0.64(+1.98%)
Jul 17, 2017	32.34	32.34	32.34	32.34	320	-0.00(-0.02%)
Jul 14, 2017	32.34	32.34	32.34	32.34	120	+0.74(+2.36%)
Jul 13, 2017	31.44	31.60	31.44	31.60	200	+0.05(+0.16%)
Jul 10, 2017		31.55	31.55	31.55	22	+0.84(+2.74%)
Jul 07, 2017	30.73	30.79	30.71	30.71	1,080	-3.07(-9.09%)
Jul 03, 2017	33.78	33.78	33.78	33.78	56	+0.00(+0.00%)
Jun 29, 2017		33.78	33.78	33.78	0	+0.02(+0.06%)
Jun 27, 2017		33.76	33.76	33.76	230	-1.05(-3.03%)
Jun 26, 2017	35.00	35.00	34.81	34.81	238	+0.09(+0.27%)
Jun 22, 2017		34.72	34.72	34.72	45	+0.17(+0.49%)
Jun 21, 2017	34.55	34.55	34.55	34.55	273	-0.25(-0.72%)
Jun 20, 2017	34.80	34.80	34.80	34.80	515	+0.00(+0.00%)
Jun 19, 2017	34.73	34.96	34.73	34.80	612	+1.45(+4.35%)
Jun 14, 2017		33.35	33.35	33.35	30	+0.36(+1.09%)
Jun 13, 2017	32.95	33.10	32.75	32.99	8,302	-0.01(-0.03%)
Jun 12, 2017	32.76	33.00	32.76	33.00	7,466	+0.40(+1.23%)
Jun 09, 2017	32.74	33.03	32.46	32.60	2,416	-1.01(-3.01%)
Jun 08, 2017	33.61	33.61	33.61	33.61	302	-0.94(-2.72%)
Jun 07, 2017	34.46	34.55	34.46	34.55	604	+0.55(+1.62%)
Jun 06, 2017	34.10	34.10	33.89	34.00	400	+1.74(+5.39%)
Jun 01, 2017		32.26	32.26	32.26	294	+0.23(+0.70%)
May 31, 2017	32.03	32.03	32.03	32.03	243	+0.28(+0.88%)
May 30, 2017	31.75	31.75	31.75	31.75	177	+0.00(+0.02%)
May 26, 2017	31.75	31.75	31.75	31.75	200	+0.06(+0.19%)
May 25, 2017	31.18	31.69	31.18	31.69	1,595	+0.99(+3.22%)
May 24, 2017	30.70	30.70	30.70	30.70	136	-0.90(-2.85%)
May 23, 2017	31.60	31.60	31.60	31.60	300	-0.52(-1.62%)
May 22, 2017	31.59	32.13	31.58	32.12	2,100	+0.62(+1.97%)
May 19, 2017	31.50	31.50	31.50	31.50	526	-0.70(-2.17%)
May 18, 2017	32.13	32.21	32.13	32.20	665	+1.13(+3.64%)
May 17, 2017	31.07	31.07	31.07	31.07	315	-0.50(-1.59%)
May 16, 2017	31.57	31.57	31.57	31.57	155	+0.30(+0.97%)
May 11, 2017		31.27	31.27	31.27	0	+0.38(+1.25%)
May 08, 2017		30.89	30.89	30.89	25	+0.94(+3.12%)
May 04, 2017		29.95	29.95	29.95	0	-0.05(-0.17%)
May 03, 2017	30.00	30.00	30.00	30.00	119	+0.10(+0.33%)
May 02, 2017	30.09	30.09	29.90	29.90	200	+0.10(+0.34%)

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.