Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.68	33.68	33.61	33.61	1,486	-0.89(-2.59%)
Apr 27, 2018	34.50	34.50	34.50	34.50	394	+0.00(+0.00%)
Apr 26, 2018	34.23	34.79	34.19	34.50	1,555	+0.60(+1.77%)
Apr 25, 2018	33.90	33.90	33.90	33.90	306	-0.55(-1.59%)
Apr 24, 2018	34.45	34.45	34.45	34.45	316	-0.62(-1.78%)
Apr 23, 2018	34.61	35.08	34.61	35.07	613	+0.19(+0.54%)
Apr 20, 2018	34.90	35.17	34.88	34.88	2,726	-0.52(-1.46%)
Apr 19, 2018	35.32	35.41	35.15	35.40	1,606	-0.48(-1.35%)
Apr 18, 2018	35.65	35.89	35.65	35.88	1,092	-0.51(-1.40%)
Apr 17, 2018	36.39	36.39	36.39	36.39	523	+0.74(+2.08%)
Apr 16, 2018	35.65	35.65	35.65	35.65	512	+0.02(+0.07%)
Apr 13, 2018	36.01	36.01	35.43	35.62	2,808	-0.38(-1.07%)
Apr 11, 2018		36.01	36.01	36.01	75	-1.65(-4.38%)
Apr 10, 2018	37.66	37.66	37.66	37.66	644	-0.44(-1.15%)
Apr 09, 2018	37.86	38.14	37.86	38.10	3,237	+0.18(+0.47%)
Apr 06, 2018	37.64	37.97	37.64	37.92	1,655	+0.34(+0.92%)
Apr 05, 2018	37.58	37.58	37.58	37.58	197	+0.52(+1.39%)
Apr 04, 2018	36.98	37.06	36.98	37.06	696	+0.06(+0.16%)
Apr 03, 2018	37.00	37.00	37.00	37.00	694	+0.05(+0.14%)
Apr 02, 2018	36.58	36.98	36.30	36.95	999	+0.02(+0.05%)
Mar 29, 2018		36.93	36.93	36.93	0	+0.63(+1.74%)
Mar 28, 2018	36.45	36.66	36.17	36.30	48,907	+1.04(+2.95%)
Mar 27, 2018	35.68	35.79	35.26	35.26	2,207	-0.52(-1.47%)
Mar 26, 2018	35.78	35.78	35.78	35.78	828	+0.82(+2.35%)
Mar 23, 2018	35.18	35.24	34.97	34.97	1,151	-0.59(-1.67%)
Mar 22, 2018	35.36	35.91	35.36	35.56	2,421	+0.91(+2.61%)
Mar 21, 2018	34.47	34.66	34.45	34.66	1,630	+0.00(+0.00%)
Mar 20, 2018	34.76	34.86	34.61	34.66	2,266	-0.33(-0.94%)
Mar 19, 2018	35.19	35.35	34.98	34.98	6,022	-0.69(-1.92%)
Mar 16, 2018	35.62	35.67	35.62	35.67	1,187	+0.09(+0.25%)
Mar 15, 2018	35.46	35.58	35.46	35.58	928	+0.29(+0.82%)
Mar 14, 2018	35.10	35.30	35.04	35.29	1,742	+0.34(+0.97%)
Mar 13, 2018	35.07	35.40	34.95	34.95	8,003	-0.50(-1.42%)
Mar 12, 2018	35.31	35.45	35.06	35.45	749	+0.60(+1.74%)
Mar 09, 2018	34.80	34.99	34.80	34.85	10,739	+0.05(+0.14%)
Mar 08, 2018	34.67	34.80	34.67	34.80	2,996	+0.38(+1.11%)
Mar 07, 2018	33.98	34.42	33.98	34.42	1,826	+0.94(+2.80%)
Mar 06, 2018	33.55	33.62	33.47	33.48	4,581	+0.16(+0.50%)
Mar 05, 2018	32.85	33.44	32.79	33.31	11,564	+0.41(+1.25%)
Mar 02, 2018	32.54	33.04	32.54	32.91	3,888	+0.40(+1.22%)
Mar 01, 2018	32.81	32.87	32.47	32.51	2,000	-0.29(-0.88%)
Feb 28, 2018	33.11	33.15	32.78	32.80	2,098	-1.37(-4.02%)
Feb 27, 2018	33.96	34.17	33.93	34.17	3,668	-0.33(-0.94%)
Feb 26, 2018	34.35	34.50	34.35	34.50	1,829	+0.12(+0.36%)
Feb 23, 2018	34.30	34.38	34.30	34.38	3,433	+0.20(+0.57%)
Feb 22, 2018		34.52	34.75	34.18	9,489	-0.57(-1.64%)
Feb 21, 2018	34.52	34.79	34.49	34.75	4,426	+0.10(+0.29%)
Feb 20, 2018	34.81	34.81	34.61	34.65	1,203	-0.08(-0.23%)
Feb 16, 2018		34.73	34.73	34.73	0	+0.68(+2.00%)
Feb 15, 2018	33.72	34.05	33.55	34.05	3,339	+0.55(+1.64%)
Feb 14, 2018	33.75	33.76	32.75	33.50	12,857	+2.00(+6.37%)
Feb 13, 2018	31.12	31.55	31.05	31.50	13,785	+0.35(+1.11%)
Feb 12, 2018	30.95	31.15	30.69	31.15	2,061	+0.20(+0.65%)
Feb 09, 2018	30.45	30.95	30.42	30.95	3,714	-0.37(-1.18%)
Feb 08, 2018	31.35	31.56	31.01	31.32	13,131	-0.78(-2.43%)
Feb 07, 2018	32.00	32.18	31.71	32.10	8,666	+0.10(+0.31%)
Feb 06, 2018	31.52	32.00	31.48	32.00	9,919	+0.12(+0.38%)
Feb 05, 2018	32.26	32.26	31.88	31.88	692	-1.29(-3.90%)
Feb 02, 2018	33.49	33.49	32.94	33.17	1,576	-0.88(-2.57%)
Feb 01, 2018	33.81	34.05	33.81	34.05	705	-0.04(-0.12%)
Jan 31, 2018	33.74	34.09	33.36	34.09	3,556	-0.43(-1.25%)
Jan 30, 2018		34.52	34.10	34.52	1,088	+0.42(+1.24%)
Jan 29, 2018	33.86	34.12	33.81	34.10	5,851	-0.36(-1.04%)
Jan 26, 2018	34.47	34.47	34.43	34.46	1,665	+0.82(+2.44%)
Jan 25, 2018	33.64	33.64	33.64	33.64	457	-0.87(-2.52%)
Jan 24, 2018	34.40	34.52	34.15	34.51	1,641	+0.32(+0.94%)
Jan 23, 2018	33.99	34.25	33.99	34.19	3,758	+0.39(+1.16%)
Jan 22, 2018	33.67	33.80	33.67	33.80	652	-0.08(-0.24%)
Jan 19, 2018	33.70	33.88	33.70	33.88	610	+0.19(+0.56%)
Jan 18, 2018	33.23	33.69	33.23	33.69	789	+0.77(+2.34%)
Jan 17, 2018	32.62	32.93	32.60	32.92	1,787	+0.52(+1.60%)
Jan 16, 2018	31.97	32.41	31.97	32.40	1,624	-0.73(-2.20%)
Jan 12, 2018		33.13	33.13	33.13	0	+0.48(+1.47%)
Jan 11, 2018		32.79	32.49	32.65	6,296	+0.16(+0.49%)
Jan 10, 2018	32.20	32.49	32.20	32.49	839	-0.21(-0.64%)
Jan 09, 2018	32.18	32.70	32.08	32.70	7,512	+0.21(+0.65%)
Jan 08, 2018	32.22	32.65	32.22	32.49	8,524	-0.12(-0.37%)
Jan 05, 2018	32.65	32.65	32.61	32.61	592	+0.45(+1.38%)
Jan 04, 2018	32.02	32.40	32.02	32.16	5,194	+0.02(+0.05%)
Jan 03, 2018	31.99	32.29	31.99	32.15	7,644	-0.28(-0.87%)
Jan 02, 2018	32.20	32.45	32.20	32.43	959	-0.44(-1.34%)
Dec 29, 2017		32.87	32.87	32.87	0	+0.39(+1.22%)
Dec 28, 2017	32.44	32.67	32.35	32.48	4,762	+0.21(+0.65%)
Dec 27, 2017	32.13	32.35	32.13	32.27	9,199	+0.35(+1.09%)
Dec 26, 2017	31.92	31.94	31.92	31.92	898	+0.12(+0.36%)
Dec 22, 2017	31.94	31.94	31.80	31.80	1,851	+0.25(+0.79%)
Dec 21, 2017	31.59	31.59	31.55	31.55	1,019	+0.17(+0.54%)
Dec 19, 2017		31.38	31.38	31.38	51	-0.25(-0.79%)
Dec 18, 2017	31.46	31.63	31.46	31.63	1,717	+0.69(+2.23%)
Dec 15, 2017	30.98	31.14	30.84	30.94	31,517	-0.22(-0.71%)
Dec 13, 2017		31.16	31.16	31.16	81	+0.11(+0.35%)
Dec 12, 2017	30.96	31.05	30.92	31.05	679	-0.31(-0.99%)
Dec 11, 2017	31.09	31.36	31.05	31.36	5,511	+0.05(+0.16%)
Dec 08, 2017	31.25	31.32	31.22	31.31	5,050	+0.04(+0.13%)
Dec 07, 2017	31.26	31.27	31.26	31.27	7,650	+0.15(+0.48%)
Dec 06, 2017	31.12	31.12	31.12	31.12	209	-0.51(-1.61%)
Dec 05, 2017	31.63	31.63	31.63	31.63	201	+0.01(+0.03%)
Dec 04, 2017		31.30	31.62	31.62	463	+0.32(+1.02%)
Dec 01, 2017	31.79	31.79	31.30	31.30	1,682	-0.66(-2.07%)
Nov 30, 2017	32.00	32.00	31.85	31.96	6,353	-0.27(-0.82%)
Nov 28, 2017		32.23	32.23	32.23	362	+0.08(+0.23%)
Nov 27, 2017	32.27	32.27	32.15	32.15	6,803	-0.12(-0.37%)
Nov 21, 2017		32.27	32.27	32.27	0	-0.02(-0.06%)
Nov 20, 2017	32.41	32.41	32.29	32.29	320	-0.14(-0.43%)
Nov 17, 2017	32.43	32.43	32.43	32.43	195	+0.04(+0.12%)
Nov 15, 2017		32.39	32.39	32.39	42	-0.23(-0.71%)
Nov 14, 2017	32.56	32.62	32.56	32.62	342	+0.21(+0.65%)
Nov 13, 2017	32.41	32.41	32.41	32.41	144	-2.12(-6.14%)
Nov 09, 2017		34.53	34.53	34.53	167	+0.79(+2.34%)
Nov 08, 2017	33.24	33.75	33.24	33.74	396	-0.18(-0.53%)
Nov 07, 2017	34.01	34.25	33.92	33.92	518	-0.70(-2.01%)
Nov 06, 2017	34.62	34.62	34.62	34.62	107	+0.39(+1.12%)
Nov 03, 2017	34.23	34.23	34.23	34.23	1,209	+0.51(+1.51%)
Nov 02, 2017	33.80	33.80	33.70	33.72	700	+0.01(+0.04%)
Oct 31, 2017		33.71	33.71	33.71	29	-0.27(-0.80%)
Oct 27, 2017		33.98	33.98	33.98	2	+0.04(+0.12%)
Oct 23, 2017		33.94	33.94	33.94	5	-0.18(-0.53%)
Oct 19, 2017		34.12	34.12	34.12	55	-0.50(-1.44%)
Oct 16, 2017		34.62	34.62	34.62	6	+0.13(+0.38%)
Oct 12, 2017		34.49	34.49	34.49	93	+0.67(+1.98%)
Oct 04, 2017		33.82	33.82	33.82	59	+0.05(+0.15%)
Oct 02, 2017		33.77	33.77	33.77	20	+0.03(+0.09%)
Sep 29, 2017	33.75	33.75	33.72	33.74	1,705	+0.19(+0.57%)
Sep 26, 2017		33.55	33.55	33.55	56	-0.44(-1.29%)
Sep 25, 2017	33.96	33.99	33.96	33.99	597	-0.42(-1.22%)
Sep 20, 2017		34.41	34.41	34.41	126	+0.24(+0.72%)
Sep 19, 2017	34.16	34.16	34.16	34.16	452	-0.47(-1.34%)
Sep 15, 2017		34.63	34.63	34.63	59	-0.67(-1.90%)
Sep 13, 2017		35.30	35.30	35.30	218	+0.16(+0.46%)
Sep 12, 2017	35.14	35.14	35.14	35.14	2,041	+0.02(+0.07%)
Sep 11, 2017	35.12	35.12	35.12	35.12	268	-0.20(-0.58%)
Sep 08, 2017	34.96	35.32	34.96	35.32	906	+1.02(+2.97%)
Sep 06, 2017		34.30	34.30	34.30	157	-0.18(-0.52%)
Sep 05, 2017	34.48	34.48	34.48	34.48	1,314	-0.32(-0.92%)
Sep 01, 2017		34.80	34.00	34.80	1,097	+0.80(+2.35%)
Aug 31, 2017	34.00	34.00	34.00	34.00	182	+0.13(+0.40%)
Aug 30, 2017	33.87	33.87	33.87	33.87	159	+0.34(+1.00%)
Aug 25, 2017		33.53	33.53	33.53	1	+0.24(+0.72%)
Aug 23, 2017		33.29	33.29	33.29	32	+0.01(+0.03%)
Aug 22, 2017	33.28	33.28	33.28	33.28	252	+0.41(+1.25%)
Aug 21, 2017	32.87	32.87	32.87	32.87	283	-0.28(-0.84%)
Aug 16, 2017		33.15	33.15	33.15	6	+0.06(+0.18%)
Aug 14, 2017		33.09	33.09	33.09	17	-0.50(-1.49%)
Aug 11, 2017	33.66	33.75	33.59	33.59	920	+0.18(+0.54%)
Aug 10, 2017	33.29	33.53	33.27	33.41	8,570	+2.64(+8.58%)
Aug 09, 2017	30.95	30.95	30.77	30.77	2,119	-0.37(-1.19%)
Aug 07, 2017		31.14	31.14	31.14	74	+0.64(+2.10%)
Aug 04, 2017	30.39	30.54	30.36	30.50	1,861	+0.39(+1.30%)
Jul 31, 2017		30.11	30.11	30.11	23	+0.13(+0.44%)
Jul 28, 2017	29.68	29.98	29.68	29.98	886	+0.37(+1.24%)
Jul 27, 2017	29.99	29.99	29.61	29.61	1,513	+0.30(+1.02%)
Jul 26, 2017	29.22	29.35	29.22	29.31	4,023	+0.32(+1.10%)
Jul 25, 2017	28.99	28.99	28.99	28.99	1,062	+0.34(+1.20%)
Jul 24, 2017	28.78	28.78	28.64	28.64	352	-0.78(-2.63%)
Jul 20, 2017		29.42	29.42	29.42	5	-0.10(-0.34%)
Jul 19, 2017	29.52	29.52	29.52	29.52	205	+0.35(+1.20%)
Jul 18, 2017	29.11	29.17	29.11	29.17	391	-0.06(-0.21%)
Jul 14, 2017		29.23	29.23	29.23	76	+0.31(+1.07%)
Jul 12, 2017		28.92	28.92	28.92	9	+0.73(+2.59%)
Jul 11, 2017	28.19	28.19	28.19	28.19	260	-0.89(-3.06%)
Jul 03, 2017		29.08	29.08	29.08	79	-0.26(-0.89%)
Jun 29, 2017		29.34	29.34	29.34	0	-0.43(-1.44%)
Jun 28, 2017	29.77	29.77	29.77	29.77	108	-0.18(-0.60%)
Jun 26, 2017		29.95	29.95	29.95	84	-0.12(-0.40%)
Jun 23, 2017	30.36	30.36	30.07	30.07	527	-0.01(-0.03%)
Jun 16, 2017		30.08	30.08	30.08	24	+0.76(+2.59%)
Jun 15, 2017	29.32	29.32	29.32	29.32	202	-0.23(-0.78%)
Jun 14, 2017	29.55	29.55	29.55	29.55	150	+0.45(+1.55%)
Jun 12, 2017		29.10	29.10	29.10	113	-0.58(-1.95%)
Jun 09, 2017	29.68	29.68	29.68	29.68	608	-0.64(-2.11%)
Jun 08, 2017	30.00	30.32	29.75	30.32	1,200	+0.05(+0.17%)
Jun 07, 2017	30.26	30.30	30.26	30.27	1,214	+0.51(+1.71%)
Jun 06, 2017	29.76	29.76	29.76	29.76	471	-0.10(-0.33%)
Jun 05, 2017	29.93	29.93	29.86	29.86	596	+0.00(+0.00%)
Jun 02, 2017	29.80	29.86	29.80	29.86	918	+0.38(+1.31%)
Jun 01, 2017	25.64	29.51	29.22	29.48	12,125	+0.84(+2.92%)
May 31, 2017	28.81	28.81	28.61	28.64	3,744	+0.04(+0.14%)
May 30, 2017	28.60	28.60	28.60	28.60	580	-0.82(-2.79%)
May 25, 2017		29.42	29.42	29.42	81	+0.17(+0.58%)
May 24, 2017	29.25	29.25	29.25	29.25	268	+0.25(+0.86%)
May 23, 2017	29.00	29.00	29.00	29.00	445	+0.25(+0.87%)
May 19, 2017		28.75	28.75	28.75	29	+0.20(+0.70%)
May 18, 2017	28.64	28.64	28.55	28.55	1,113	+0.03(+0.11%)
May 17, 2017	28.29	28.52	28.13	28.52	1,483	+0.29(+1.03%)
May 16, 2017	28.23	28.23	28.23	28.23	878	+0.22(+0.79%)
May 12, 2017		28.01	28.01	28.01	77	-0.01(-0.04%)
May 10, 2017		28.02	28.02	28.02	204	+0.26(+0.94%)
May 08, 2017		27.76	27.76	27.76	130	-0.10(-0.36%)
May 05, 2017	27.85	27.86	27.85	27.86	393	+0.26(+0.94%)
May 04, 2017	27.60	27.60	27.60	27.60	870	+0.06(+0.22%)

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.