Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	48.48	48.78	48.25	48.71	2,415	+0.52(+1.07%)
Apr 27, 2018	48.86	48.86	48.10	48.19	1,307	-2.45(-4.84%)
Apr 25, 2018		50.64	50.64	50.64	53	+0.04(+0.08%)
Apr 24, 2018	50.57	50.76	50.37	50.60	808	-0.87(-1.69%)
Apr 20, 2018		51.47	51.47	51.47	20	+0.56(+1.11%)
Apr 19, 2018	50.91	50.91	50.91	50.91	225	+1.22(+2.46%)
Apr 18, 2018	49.59	49.68	49.36	49.68	753	-0.02(-0.04%)
Apr 17, 2018	50.45	51.09	49.70	49.70	8,557	-1.49(-2.91%)
Apr 16, 2018	52.03	52.08	51.08	51.19	5,488	-1.59(-3.00%)
Apr 13, 2018	53.85	53.85	52.59	52.78	1,180	-0.71(-1.32%)
Apr 12, 2018	53.06	53.49	53.06	53.49	455	+1.36(+2.60%)
Apr 11, 2018	52.09	52.13	51.98	52.13	419	+0.15(+0.29%)
Apr 10, 2018	51.25	51.98	51.25	51.98	619	+0.77(+1.50%)
Apr 09, 2018	51.50	51.50	50.77	51.21	474	-0.28(-0.54%)
Apr 06, 2018	51.33	51.49	51.33	51.49	1,387	+0.73(+1.45%)
Apr 05, 2018	51.84	51.84	50.43	50.75	1,067	-1.22(-2.35%)
Apr 04, 2018	51.69	52.17	51.69	51.98	2,686	+0.05(+0.10%)
Apr 03, 2018	51.92	51.92	51.92	51.92	114	+0.00(+0.01%)
Apr 02, 2018	50.79	52.66	50.56	51.92	4,882	+0.88(+1.72%)
Mar 29, 2018		51.04	51.04	51.04	0	-0.57(-1.11%)
Mar 28, 2018	51.52	51.79	51.46	51.61	1,134	-0.18(-0.35%)
Mar 27, 2018	53.20	53.20	51.52	51.79	765	-1.40(-2.64%)
Mar 26, 2018	54.80	54.80	53.20	53.20	1,251	-1.09(-2.01%)
Mar 23, 2018	52.30	54.29	52.30	54.29	1,275	+1.17(+2.19%)
Mar 22, 2018	52.21	53.12	51.73	53.12	1,229	-0.44(-0.82%)
Mar 21, 2018	53.51	53.56	52.91	53.56	2,281	+0.43(+0.81%)
Mar 20, 2018	52.78	53.13	52.48	53.13	12,167	+0.51(+0.97%)
Mar 19, 2018	51.54	52.63	51.54	52.62	1,752	+1.01(+1.96%)
Mar 16, 2018	52.80	52.80	51.61	51.61	1,449	-1.05(-2.00%)
Mar 15, 2018	53.28	53.35	51.98	52.66	2,487	-0.19(-0.36%)
Mar 14, 2018	52.92	53.37	52.70	52.86	2,266	-1.47(-2.71%)
Mar 13, 2018	53.64	54.40	53.14	54.33	3,751	+0.19(+0.35%)
Mar 12, 2018	54.23	54.37	54.14	54.14	514	-0.41(-0.75%)
Mar 09, 2018	54.63	55.34	54.50	54.54	11,453	-0.35(-0.64%)
Mar 08, 2018	54.96	55.16	54.89	54.89	838	-0.75(-1.35%)
Mar 07, 2018		55.79		55.65	889	+0.55(+0.99%)
Mar 06, 2018	54.52	55.21	54.52	55.10	1,578	+1.64(+3.06%)
Mar 05, 2018	56.54	56.54	53.43	53.46	2,886	-2.26(-4.05%)
Mar 02, 2018	54.79	56.29	54.79	55.72	1,712	+0.21(+0.37%)
Mar 01, 2018	55.19	55.82	53.81	55.52	2,642	+0.21(+0.39%)
Feb 28, 2018	53.94	55.30	53.94	55.30	2,105	+0.76(+1.40%)
Feb 27, 2018	52.85	54.63	52.70	54.54	1,133	+1.70(+3.22%)
Feb 26, 2018	51.82	53.08	51.82	52.84	1,879	+0.23(+0.44%)
Feb 23, 2018	54.60	54.82	52.61	52.61	5,836	-2.96(-5.33%)
Feb 22, 2018	55.09	55.81	55.01	55.57	2,566	-0.21(-0.38%)
Feb 21, 2018	54.90	55.78	54.04	55.78	2,426	+1.02(+1.87%)
Feb 20, 2018	53.35	55.13	53.35	54.76	1,701	+1.31(+2.45%)
Feb 16, 2018		53.45	53.45	53.45	0	-0.67(-1.24%)
Feb 15, 2018	57.52	57.52	54.12	54.12	2,405	-1.90(-3.39%)
Feb 14, 2018	56.01	56.64	55.63	56.02	3,217	+0.70(+1.26%)
Feb 13, 2018	55.19	56.81	54.92	55.32	1,377	-0.59(-1.06%)
Feb 12, 2018	55.68	57.37	55.68	55.91	24,460	-0.53(-0.94%)
Feb 09, 2018	59.24	59.24	55.84	56.45	5,760	-2.59(-4.39%)
Feb 08, 2018	57.46	59.04	57.17	59.04	2,201	+1.04(+1.79%)
Feb 07, 2018	56.94	58.00	56.37	58.00	2,558	+0.44(+0.76%)
Feb 06, 2018	57.14	59.52	56.88	57.56	39,308	+2.50(+4.55%)
Feb 05, 2018	54.84	55.91	53.73	55.05	6,007	+0.80(+1.48%)
Feb 02, 2018	54.12	54.25	53.51	54.25	8,838	+0.90(+1.68%)
Feb 01, 2018	52.32	53.51	52.32	53.35	2,699	+1.57(+3.03%)
Jan 31, 2018	52.86	52.86	51.79	51.79	1,844	-0.79(-1.49%)
Jan 30, 2018	53.07	53.07	52.28	52.57	2,538	-0.36(-0.68%)
Jan 29, 2018	52.55	52.93	52.47	52.93	4,640	+1.26(+2.44%)
Jan 26, 2018	51.90	52.24	50.89	51.67	4,849	+0.27(+0.52%)
Jan 25, 2018	52.89	52.89	51.40	51.40	2,689	-1.64(-3.10%)
Jan 24, 2018	52.34	53.05	52.34	53.05	2,633	+0.94(+1.80%)
Jan 23, 2018	52.65	52.65	51.98	52.11	4,781	-1.03(-1.94%)
Jan 22, 2018	52.87	53.14	52.59	53.14	3,682	-0.21(-0.39%)
Jan 19, 2018	53.87	53.87	52.89	53.35	1,552	-0.17(-0.32%)
Jan 18, 2018	52.86	53.73	52.82	53.52	3,993	+0.87(+1.65%)
Jan 17, 2018	53.35	53.35	52.55	52.65	1,381	-0.64(-1.20%)
Jan 16, 2018	52.65	53.87	52.65	53.30	8,179	+0.23(+0.43%)
Jan 12, 2018		53.07	53.07	53.07	0	+0.40(+0.76%)
Jan 11, 2018	52.59	52.87	51.96	52.66	3,286	+0.40(+0.77%)
Jan 10, 2018	51.40	52.42	51.40	52.26	3,702	+1.40(+2.74%)
Jan 09, 2018	51.15	51.25	50.83	50.87	3,970	+0.78(+1.56%)
Jan 08, 2018	50.22	50.54	50.08	50.08	39,627	-0.61(-1.21%)
Jan 05, 2018	51.12	51.25	50.51	50.70	3,048	-0.12(-0.23%)
Jan 04, 2018	49.78	50.81	49.57	50.81	5,037	+0.98(+1.96%)
Jan 03, 2018	49.68	50.00	49.05	49.84	2,133	+0.57(+1.16%)
Jan 02, 2018	48.06	49.34	48.06	49.26	2,267	+1.05(+2.18%)
Dec 29, 2017		48.21	48.21	48.21	0	-0.34(-0.71%)
Dec 28, 2017	48.73	48.73	48.54	48.56	569	-0.27(-0.55%)
Dec 27, 2017	48.82	49.00	48.65	48.82	2,137	-0.42(-0.85%)
Dec 26, 2017	49.11	49.24	48.54	49.24	1,794	+0.57(+1.17%)
Dec 22, 2017	49.61	49.61	48.58	48.67	4,804	-0.15(-0.31%)
Dec 21, 2017	48.88	48.92	48.58	48.82	3,526	+1.53(+3.23%)
Dec 20, 2017	47.29	47.73	47.05	47.29	4,401	+0.02(+0.04%)
Dec 19, 2017	45.84	47.28	45.35	47.28	6,526	+1.66(+3.64%)
Dec 18, 2017	44.91	45.65	44.91	45.61	2,563	+1.15(+2.58%)
Dec 15, 2017	44.37	44.61	44.25	44.47	1,772	-0.52(-1.15%)
Dec 14, 2017	45.36	45.36	44.58	44.98	938	+0.23(+0.51%)
Dec 13, 2017	44.91	44.91	44.46	44.75	1,706	-0.13(-0.29%)
Dec 12, 2017	44.33	44.88	44.33	44.88	568	+1.62(+3.74%)
Dec 11, 2017	44.07	44.10	43.26	43.26	2,122	-0.88(-1.99%)
Dec 08, 2017	44.14	44.14	44.14	44.14	556	-0.15(-0.33%)
Dec 07, 2017	44.43	44.52	44.29	44.29	788	+0.15(+0.33%)
Dec 06, 2017	44.71	44.71	44.13	44.14	3,713	-0.65(-1.45%)
Dec 05, 2017	44.52	44.79	44.52	44.79	1,582	+1.30(+2.98%)
Dec 04, 2017	43.00	43.68	43.00	43.49	1,477	+0.16(+0.38%)
Dec 01, 2017	42.58	43.33	42.58	43.33	1,266	+0.24(+0.56%)
Nov 30, 2017	42.94	43.09	42.77	43.09	2,135	-0.40(-0.92%)
Nov 29, 2017	43.57	43.68	42.99	43.49	2,899	-0.08(-0.18%)
Nov 28, 2017	43.19	43.57	43.19	43.57	1,985	-0.13(-0.31%)
Nov 27, 2017	44.14	44.14	43.65	43.70	769	-0.36(-0.82%)
Nov 24, 2017	44.07	44.07	44.07	44.07	52	-0.25(-0.56%)
Nov 22, 2017	44.44	44.45	44.31	44.31	2,139	+0.21(+0.48%)
Nov 21, 2017	43.89	44.30	43.89	44.10	3,930	-0.34(-0.77%)
Nov 20, 2017	44.19	44.49	44.19	44.45	1,004	+0.40(+0.91%)
Nov 17, 2017	43.69	44.07	43.69	44.05	1,182	+0.44(+1.01%)
Nov 16, 2017	43.87	43.87	43.61	43.61	658	+0.29(+0.67%)
Nov 15, 2017	42.40	43.32	42.40	43.32	1,404	+0.61(+1.43%)
Nov 14, 2017	43.68	43.68	42.71	42.71	5,054	-0.98(-2.23%)
Nov 13, 2017	44.64	44.64	43.66	43.68	8,019	-1.36(-3.01%)
Nov 10, 2017	44.98	45.11	44.94	45.04	759	+0.34(+0.77%)
Nov 09, 2017	44.54	44.73	44.50	44.70	655	+0.08(+0.17%)
Nov 08, 2017	44.45	45.02	44.45	44.62	654	+0.11(+0.26%)
Nov 07, 2017	45.10	45.10	44.50	44.50	1,092	-1.07(-2.34%)
Nov 06, 2017	44.91	45.57	44.91	45.57	2,257	+0.36(+0.79%)
Nov 03, 2017	45.46	45.46	45.01	45.21	3,559	-0.06(-0.13%)
Nov 02, 2017	45.84	45.84	45.27	45.27	1,464	-0.41(-0.89%)
Nov 01, 2017	45.48	45.84	45.48	45.68	365	+0.37(+0.81%)
Oct 31, 2017	45.29	45.31	45.29	45.31	355	-0.08(-0.17%)
Oct 30, 2017	45.63	45.65	45.33	45.38	3,841	-0.20(-0.43%)
Oct 27, 2017	45.98	46.15	45.41	45.58	1,709	-0.38(-0.83%)
Oct 26, 2017	46.07	46.13	45.90	45.96	2,004	-0.27(-0.59%)
Oct 25, 2017	46.76	46.82	46.23	46.23	806	+0.47(+1.03%)
Oct 24, 2017	45.84	46.15	45.76	45.76	1,540	-0.14(-0.29%)
Oct 20, 2017		45.90	45.90	45.90	87	-0.21(-0.46%)
Oct 19, 2017	46.61	46.61	46.11	46.11	381	-0.73(-1.55%)
Oct 18, 2017	46.76	47.08	46.76	46.84	768	-0.08(-0.16%)
Oct 17, 2017	47.18	47.50	46.89	46.91	1,735	-0.32(-0.69%)
Oct 16, 2017	46.93	47.41	46.93	47.24	6,981	+0.13(+0.28%)
Oct 13, 2017	46.53	47.10	46.53	47.10	248	+0.67(+1.44%)
Oct 12, 2017	46.34	46.45	46.34	46.43	565	-0.48(-1.02%)
Oct 11, 2017	46.61	47.03	46.61	46.91	9,249	-0.32(-0.69%)
Oct 10, 2017	47.68	47.68	47.12	47.24	2,746	-0.86(-1.79%)
Oct 09, 2017	47.81	48.10	47.81	48.10	2,697	-0.18(-0.38%)
Oct 06, 2017	48.71	48.71	48.24	48.28	1,327	+0.09(+0.20%)
Oct 05, 2017	48.23	48.23	47.96	48.18	1,151	+0.16(+0.34%)
Oct 04, 2017	48.96	48.96	48.02	48.02	375	-1.17(-2.38%)
Oct 03, 2017	49.18	49.19	49.13	49.19	797	+0.71(+1.47%)
Oct 02, 2017	48.67	48.73	48.44	48.48	905	-0.63(-1.28%)
Sep 29, 2017	48.73	49.11	48.73	49.11	599	+0.41(+0.84%)
Sep 28, 2017	49.59	49.59	48.70	48.70	624	-0.29(-0.59%)
Sep 27, 2017	49.32	49.55	48.57	48.99	593	+1.03(+2.15%)
Sep 26, 2017	47.96	47.96	47.96	47.96	254	-0.04(-0.08%)
Sep 25, 2017	49.68	49.68	47.85	48.00	1,659	-0.67(-1.37%)
Sep 22, 2017	48.00	48.67	47.94	48.67	968	+0.81(+1.68%)
Sep 21, 2017	48.08	48.08	47.33	47.86	551	-0.29(-0.60%)
Sep 20, 2017	47.76	48.25	47.76	48.15	2,108	+0.99(+2.10%)
Sep 19, 2017	47.50	47.50	46.36	47.16	965	-0.23(-0.48%)
Sep 18, 2017	46.47	47.64	46.47	47.39	3,053	+1.26(+2.73%)
Sep 15, 2017	46.28	46.38	46.13	46.13	414	-0.10(-0.23%)
Sep 14, 2017	46.79	46.79	46.22	46.23	1,879	-0.75(-1.60%)
Sep 13, 2017	46.87	46.99	46.79	46.99	1,209	+0.48(+1.02%)
Sep 12, 2017	45.06	47.03	45.06	46.51	4,479	+1.45(+3.22%)
Sep 11, 2017	45.70	45.70	45.04	45.06	2,167	-0.78(-1.71%)
Sep 08, 2017	46.28	46.28	45.80	45.84	699	-0.57(-1.24%)
Sep 07, 2017	46.72	46.72	46.42	46.42	187	-0.63(-1.34%)
Sep 06, 2017	46.68	47.05	46.58	47.05	1,223	+0.46(+0.98%)
Sep 05, 2017	46.49	46.82	46.49	46.59	1,528	-0.23(-0.49%)
Sep 01, 2017	46.59	46.95	46.47	46.82	1,597	+0.23(+0.49%)
Aug 31, 2017	46.52	46.61	46.45	46.59	727	-0.10(-0.20%)
Aug 30, 2017	46.42	46.68	46.42	46.68	499	+0.40(+0.87%)
Aug 29, 2017	46.26	46.28	46.17	46.28	1,233	+0.19(+0.41%)
Aug 28, 2017	46.34	46.49	46.09	46.09	1,879	-0.13(-0.29%)
Aug 25, 2017	46.34	46.34	46.00	46.22	3,173	-0.10(-0.21%)
Aug 24, 2017	46.42	46.55	46.32	46.32	2,094	-0.30(-0.63%)
Aug 23, 2017	46.82	46.82	46.59	46.62	222	-0.25(-0.54%)
Aug 22, 2017	46.77	46.91	46.77	46.87	286	-0.48(-1.02%)
Aug 21, 2017	47.39	47.39	47.35	47.35	476	-0.06(-0.12%)
Aug 18, 2017	47.93	47.93	47.03	47.41	873	-0.11(-0.24%)
Aug 17, 2017	47.60	47.60	47.39	47.52	833	+0.00(+0.00%)
Aug 16, 2017	47.49	47.52	47.49	47.52	211	-0.34(-0.72%)
Aug 15, 2017	47.56	47.89	47.56	47.87	1,168	-0.09(-0.19%)
Aug 14, 2017	48.41	48.41	47.96	47.96	898	-0.81(-1.65%)
Aug 11, 2017	48.58	49.15	48.58	48.77	1,099	+0.74(+1.54%)
Aug 10, 2017	48.77	48.80	48.03	48.03	1,416	-0.22(-0.46%)
Aug 09, 2017	48.01	48.25	48.01	48.25	1,181	+0.29(+0.60%)
Aug 08, 2017	48.14	48.14	47.96	47.96	1,732	-0.30(-0.62%)
Aug 07, 2017	48.35	48.43	48.26	48.26	667	-0.56(-1.15%)
Aug 04, 2017	48.82	48.92	48.82	48.82	1,484	+0.65(+1.35%)
Aug 03, 2017	48.58	48.58	48.17	48.17	496	-0.44(-0.90%)
Aug 02, 2017	48.48	49.80	48.25	48.61	1,439	-0.12(-0.24%)
Aug 01, 2017	48.82	48.90	48.73	48.73	466	-1.24(-2.49%)
Jul 31, 2017	49.97	49.97	49.97	49.97	131	+0.31(+0.63%)
Jul 28, 2017	49.66	49.66	49.66	49.66	1,308	-0.52(-1.04%)
Jul 27, 2017	50.04	50.18	49.84	50.18	1,395	+0.02(+0.04%)
Jul 26, 2017	50.55	50.80	50.16	50.16	2,148	-0.42(-0.83%)
Jul 25, 2017	50.40	50.56	50.40	50.58	3,772	+0.25(+0.49%)
Jul 24, 2017	50.18	50.33	50.18	50.33	105	+0.29(+0.58%)
Jul 21, 2017	50.08	50.09	50.04	50.04	419	-0.18(-0.37%)
Jul 20, 2017	50.29	50.30	50.16	50.23	1,940	-0.89(-1.74%)
Jul 19, 2017	51.10	51.12	51.10	51.12	386	-0.32(-0.62%)
Jul 18, 2017	51.48	51.48	51.42	51.44	287	-0.33(-0.65%)
Jul 17, 2017	52.03	52.03	51.69	51.77	300	-0.19(-0.36%)
Jul 14, 2017	50.77	51.97	50.77	51.96	571	-0.47(-0.90%)
Jul 13, 2017	51.00	52.44	51.00	52.44	580	+0.36(+0.70%)
Jul 12, 2017	51.86	52.20	51.86	52.07	2,748	-1.17(-2.19%)
Jul 11, 2017	53.72	53.72	53.22	53.24	888	+0.40(+0.76%)
Jul 10, 2017	52.80	52.84	52.65	52.84	332	-0.03(-0.06%)
Jul 07, 2017	53.31	53.31	52.87	52.87	889	-0.25(-0.48%)
Jul 06, 2017	53.03	53.27	52.97	53.12	926	+0.38(+0.72%)
Jul 05, 2017	52.59	53.29	52.55	52.74	4,395	+0.25(+0.47%)
Jul 03, 2017	52.00	52.49	51.98	52.49	851	+0.71(+1.37%)
Jun 30, 2017		51.82	52.07	51.79	1,235	-0.29(-0.55%)
Jun 29, 2017	51.90	52.61	51.61	52.07	1,450	+1.26(+2.48%)
Jun 28, 2017	50.26	50.81	50.24	50.81	3,968	+0.55(+1.10%)
Jun 27, 2017	49.68	50.45	49.45	50.26	5,862	+1.24(+2.53%)
Jun 26, 2017	49.21	49.30	49.01	49.01	934	-0.49(-0.99%)
Jun 23, 2017	49.47	49.74	49.47	49.50	261	+0.00(+0.01%)
Jun 22, 2017	49.59	49.61	49.09	49.50	1,548	+0.08(+0.17%)
Jun 21, 2017	49.21	49.63	48.69	49.42	3,213	+0.68(+1.39%)
Jun 20, 2017	48.61	48.79	48.46	48.74	2,034	+0.11(+0.22%)
Jun 19, 2017	48.17	48.63	48.17	48.63	1,198	+0.36(+0.74%)
Jun 16, 2017	49.59	49.59	48.25	48.27	1,540	-0.44(-0.90%)
Jun 15, 2017	48.82	49.38	48.61	48.71	1,820	-0.34(-0.70%)
Jun 14, 2017	48.80	49.18	48.77	49.05	1,921	-0.34(-0.70%)
Jun 13, 2017	50.11	50.11	49.40	49.40	1,006	-0.29(-0.58%)
Jun 12, 2017	49.27	50.34	49.27	49.68	1,269	-0.19(-0.38%)
Jun 09, 2017	49.85	49.87	49.82	49.87	869	-0.23(-0.46%)
Jun 08, 2017	50.16	50.20	50.10	50.10	1,211	+1.07(+2.18%)
Jun 07, 2017	48.90	49.03	48.81	49.03	336	+0.01(+0.03%)
Jun 06, 2017	48.92	49.11	48.91	49.02	2,464	-0.11(-0.22%)
Jun 05, 2017	48.50	49.13	48.50	49.13	1,556	+0.50(+1.02%)
Jun 02, 2017	47.98	48.83	47.98	48.63	2,441	-0.32(-0.66%)
Jun 01, 2017	49.68	49.82	48.96	48.96	1,955	-0.40(-0.81%)
May 31, 2017	49.56	49.67	49.11	49.36	3,134	-0.83(-1.65%)
May 30, 2017	50.05	50.24	50.01	50.19	4,377	+0.12(+0.24%)
May 26, 2017	50.07	50.07	50.07	50.07	196	-0.19(-0.38%)
May 25, 2017	50.81	50.92	50.26	50.26	2,914	-0.99(-1.94%)
May 24, 2017	51.59	51.59	51.12	51.25	1,876	-0.61(-1.18%)
May 23, 2017	51.79	51.86	51.10	51.86	3,296	-0.10(-0.19%)
May 22, 2017	52.95	52.95	51.88	51.96	2,892	-1.07(-2.02%)
May 19, 2017	53.12	53.12	53.03	53.03	317	-0.82(-1.52%)
May 18, 2017	53.67	53.85	53.67	53.85	779	+0.15(+0.28%)
May 17, 2017	53.70	53.70	53.54	53.70	266	-0.38(-0.71%)
May 16, 2017	53.60	54.08	53.51	54.08	1,285	+0.86(+1.62%)
May 15, 2017	53.31	53.31	52.94	53.22	887	-0.38(-0.71%)
May 12, 2017	53.31	53.72	53.31	53.60	175	-1.04(-1.90%)
May 11, 2017	54.69	54.69	54.63	54.63	184	-0.06(-0.10%)
May 09, 2017				54.69	164	+1.22(+2.29%)
May 08, 2017	53.51	53.51	53.33	53.47	352	-0.15(-0.29%)
May 05, 2017	53.51	53.76	53.51	53.62	629	-0.57(-1.06%)
May 04, 2017	54.68	55.10	54.19	54.19	4,829	-0.28(-0.51%)
May 03, 2017	54.65	54.65	54.46	54.47	815	+0.09(+0.16%)
May 02, 2017	54.92	54.92	54.18	54.38	802	+0.57(+1.07%)

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.