Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.82	31.89	30.77	31.04	986,724	-1.02(-3.19%)
Apr 27, 2018	32.16	32.18	31.79	32.06	544,898	+0.38(+1.20%)
Apr 26, 2018	31.65	31.72	31.30	31.68	435,628	+0.05(+0.16%)
Apr 25, 2018	31.61	31.63	31.28	31.63	535,125	-0.56(-1.74%)
Apr 24, 2018	32.17	32.50	32.04	32.19	524,816	+0.21(+0.64%)
Apr 23, 2018	32.36	32.39	31.98	31.98	519,802	-0.58(-1.77%)
Apr 20, 2018	32.81	32.82	32.43	32.56	236,681	-0.58(-1.76%)
Apr 19, 2018	33.33	33.35	32.97	33.15	436,853	-0.51(-1.52%)
Apr 18, 2018	32.45	33.71	32.33	33.66	740,209	+1.84(+5.77%)
Apr 17, 2018	31.93	31.95	31.72	31.82	288,282	-0.60(-1.85%)
Apr 16, 2018	32.15	32.47	32.07	32.42	355,376	+0.46(+1.44%)
Apr 13, 2018	32.12	32.12	31.77	31.96	255,827	-0.09(-0.28%)
Apr 12, 2018	32.19	32.26	31.99	32.05	338,880	+0.30(+0.96%)
Apr 11, 2018	31.46	31.89	31.27	31.75	403,956	-0.58(-1.81%)
Apr 10, 2018	32.26	32.40	31.78	32.33	384,490	-0.62(-1.88%)
Apr 09, 2018	33.55	33.65	32.91	32.95	299,723	-0.82(-2.44%)
Apr 06, 2018	34.01	34.15	33.57	33.77	345,298	-0.21(-0.63%)
Apr 05, 2018	34.13	34.20	33.92	33.99	323,472	-0.46(-1.34%)
Apr 04, 2018	33.84	34.51	33.84	34.45	330,089	-0.07(-0.21%)
Apr 03, 2018	34.39	34.56	34.14	34.52	253,038	+0.19(+0.55%)
Apr 02, 2018	34.64	34.69	34.05	34.33	336,212	-0.61(-1.74%)
Mar 29, 2018		34.94	34.94	34.94	0	+1.28(+3.79%)
Mar 28, 2018	33.75	33.95	33.52	33.66	280,482	-0.40(-1.18%)
Mar 27, 2018	34.57	34.62	33.95	34.07	308,611	-0.79(-2.27%)
Mar 26, 2018	34.46	34.93	34.20	34.86	378,926	+1.02(+3.02%)
Mar 23, 2018	34.72	34.77	33.80	33.84	519,161	-1.00(-2.88%)
Mar 22, 2018	35.22	35.32	34.78	34.84	289,503	-0.91(-2.53%)
Mar 21, 2018	35.11	35.76	35.09	35.75	178,496	+0.93(+2.67%)
Mar 20, 2018	34.92	35.10	34.71	34.82	764,111	+0.25(+0.73%)
Mar 19, 2018	34.78	34.78	34.35	34.57	409,367	-0.55(-1.56%)
Mar 16, 2018	35.34	35.41	35.11	35.11	156,131	-0.39(-1.09%)
Mar 15, 2018	35.65	35.79	35.33	35.50	378,804	-0.34(-0.94%)
Mar 14, 2018	36.00	36.06	35.52	35.84	230,025	-0.01(-0.02%)
Mar 13, 2018	36.35	36.35	35.73	35.85	295,317	-0.55(-1.52%)
Mar 12, 2018	36.52	36.71	36.30	36.40	392,707	-0.21(-0.58%)
Mar 09, 2018	36.22	36.61	36.22	36.61	142,979	+0.45(+1.25%)
Mar 08, 2018	36.29	36.29	35.95	36.16	173,454	-0.49(-1.33%)
Mar 07, 2018	36.37	36.65	36.24	36.65	149,464	+0.39(+1.07%)
Mar 06, 2018	36.69	36.69	36.17	36.26	151,084	-0.30(-0.81%)
Mar 05, 2018	36.23	36.66	36.11	36.56	224,559	-0.02(-0.04%)
Mar 02, 2018	36.04	36.65	35.86	36.57	195,360	+0.20(+0.54%)
Mar 01, 2018	36.60	36.71	35.93	36.37	262,696	-0.36(-0.99%)
Feb 28, 2018	36.92	37.19	36.70	36.74	210,001	+0.20(+0.54%)
Feb 27, 2018	37.35	37.35	36.54	36.54	285,146	-1.00(-2.66%)
Feb 26, 2018	37.26	37.54	37.10	37.54	258,124	+0.63(+1.72%)
Feb 23, 2018	36.67	36.99	36.65	36.90	91,451	+0.33(+0.90%)
Feb 22, 2018		36.80	36.19	36.57	171,245	+0.38(+1.05%)
Feb 21, 2018	36.16	36.95	35.99	36.19	392,736	+0.74(+2.09%)
Feb 20, 2018	36.23	36.23	35.22	35.45	481,202	-1.58(-4.27%)
Feb 16, 2018		37.03	37.03	37.03	0	+0.17(+0.47%)
Feb 15, 2018	36.23	36.86	36.21	36.86	230,821	+0.90(+2.50%)
Feb 14, 2018	35.27	36.11	35.16	35.96	204,675	+0.26(+0.71%)
Feb 13, 2018	35.62	35.80	35.48	35.71	345,772	-0.17(-0.48%)
Feb 12, 2018	35.74	36.10	35.49	35.88	293,162	+0.79(+2.25%)
Feb 09, 2018	35.01	35.33	34.23	35.09	540,473	+0.69(+2.01%)
Feb 08, 2018	35.81	35.81	34.39	34.40	479,562	-1.24(-3.47%)
Feb 07, 2018	36.23	36.23	35.52	35.63	517,528	-1.09(-2.96%)
Feb 06, 2018	35.63	37.02	35.63	36.72	881,932	+0.67(+1.85%)
Feb 05, 2018	36.67	37.01	35.64	36.05	804,018	-0.68(-1.86%)
Feb 02, 2018	37.16	37.34	36.73	36.74	532,118	-0.91(-2.41%)
Feb 01, 2018	37.49	37.82	37.44	37.64	407,681	+0.16(+0.44%)
Jan 31, 2018	37.92	38.01	37.18	37.48	353,935	+0.05(+0.13%)
Jan 30, 2018	37.65	37.70	37.65	37.43	224,849	-0.40(-1.05%)
Jan 29, 2018	37.57	37.97	37.51	37.82	459,982	-0.61(-1.59%)
Jan 26, 2018	38.03	38.43	37.94	38.43	302,037	+0.92(+2.46%)
Jan 25, 2018	37.73	38.03	37.41	37.51	321,940	-0.33(-0.87%)
Jan 24, 2018	37.68	38.03	37.60	37.84	406,297	+0.49(+1.32%)
Jan 23, 2018	37.08	37.39	37.00	37.35	420,657	+0.30(+0.80%)
Jan 22, 2018	36.46	37.07	36.41	37.05	276,613	+1.08(+3.00%)
Jan 19, 2018	36.13	36.13	35.79	35.97	363,877	-0.80(-2.17%)
Jan 18, 2018	36.65	36.88	36.58	36.77	578,710	+0.49(+1.34%)
Jan 17, 2018	36.03	36.61	36.03	36.28	490,947	+0.76(+2.13%)
Jan 16, 2018	35.66	35.94	35.52	35.53	493,202	-0.94(-2.58%)
Jan 12, 2018		36.46	36.46	36.46	0	+0.32(+0.89%)
Jan 11, 2018	35.42	36.14	35.42	36.14	343,248	+0.92(+2.62%)
Jan 10, 2018			35.19	35.22	623,157	-0.85(-2.35%)
Jan 09, 2018	36.16	36.24	35.90	36.07	412,853	-0.72(-1.95%)
Jan 08, 2018	36.79	36.82	36.56	36.79	315,385	-0.20(-0.53%)
Jan 05, 2018	36.55	37.04	36.55	36.98	587,329	+0.58(+1.61%)
Jan 04, 2018	36.03	36.51	36.03	36.40	404,549	+0.18(+0.50%)
Jan 03, 2018	36.38	36.60	36.13	36.22	928,378	-0.66(-1.79%)
Jan 02, 2018	36.70	36.82	36.66	36.88	543,046	+1.08(+3.01%)
Dec 29, 2017		35.80	35.80	35.80	0	+0.08(+0.23%)
Dec 28, 2017	35.34	35.83	35.34	35.72	424,304	+1.04(+2.99%)
Dec 27, 2017	34.63	34.79	34.60	34.68	153,607	-0.07(-0.21%)
Dec 26, 2017	34.52	34.79	34.52	34.75	167,855	+0.17(+0.50%)
Dec 22, 2017	34.37	34.60	34.31	34.58	256,645	+0.20(+0.58%)
Dec 21, 2017	34.10	34.49	34.10	34.38	229,483	+0.34(+0.99%)
Dec 20, 2017	33.80	34.21	33.77	34.04	180,851	+0.28(+0.83%)
Dec 19, 2017	34.10	34.10	33.71	33.76	332,607	-0.16(-0.47%)
Dec 18, 2017	33.77	34.08	33.76	33.92	334,913	+0.57(+1.69%)
Dec 15, 2017	33.27	33.51	33.17	33.36	347,210	+0.47(+1.42%)
Dec 14, 2017	33.19	33.39	32.88	32.89	739,836	-0.57(-1.71%)
Dec 13, 2017	33.04	33.65	33.04	33.47	472,575	+0.16(+0.49%)
Dec 12, 2017	33.37	33.50	33.17	33.30	507,186	-0.16(-0.47%)
Dec 11, 2017	33.58	33.66	33.42	33.46	401,017	+0.33(+0.99%)
Dec 08, 2017	33.07	33.24	33.00	33.13	484,585	+0.57(+1.74%)
Dec 07, 2017	32.27	32.70	32.27	32.56	352,558	+0.30(+0.94%)
Dec 06, 2017	32.22	32.32	32.10	32.26	261,427	-0.27(-0.83%)
Dec 05, 2017	32.06	32.72	32.06	32.53	552,977	+0.45(+1.40%)
Dec 04, 2017	31.84	32.25	31.77	32.08	981,890	+0.84(+2.67%)
Dec 01, 2017	31.11	31.32	30.98	31.25	472,657	+0.21(+0.69%)
Nov 30, 2017	30.88	31.43	30.88	31.03	885,610	+0.65(+2.13%)
Nov 29, 2017	30.61	30.61	30.24	30.39	712,920	-0.28(-0.91%)
Nov 28, 2017	31.20	31.20	30.43	30.66	972,722	-0.96(-3.03%)
Nov 27, 2017	31.81	31.81	31.52	31.62	658,654	+0.38(+1.23%)
Nov 24, 2017	31.33	31.53	31.18	31.24	412,060	-0.61(-1.93%)
Nov 22, 2017	31.53	31.94	31.51	31.85	289,896	+0.55(+1.75%)
Nov 21, 2017	31.12	31.52	31.10	31.30	991,012	-0.12(-0.39%)
Nov 20, 2017	31.39	31.44	31.14	31.43	492,260	-0.97(-3.01%)
Nov 17, 2017	32.29	32.58	32.24	32.40	579,143	-0.46(-1.40%)
Nov 16, 2017	32.78	33.00	32.60	32.86	359,738	+0.02(+0.07%)
Nov 15, 2017	33.00	33.03	32.69	32.83	223,707	-0.53(-1.60%)
Nov 14, 2017	33.47	33.66	33.24	33.37	240,050	+0.10(+0.30%)
Nov 13, 2017	33.05	33.29	33.01	33.27	155,139	+0.11(+0.35%)
Nov 10, 2017	33.36	33.36	33.15	33.15	340,338	-0.39(-1.17%)
Nov 09, 2017	33.65	33.76	33.29	33.55	379,230	-0.61(-1.80%)
Nov 08, 2017	34.04	34.23	33.90	34.16	435,055	+0.30(+0.90%)
Nov 07, 2017	34.47	34.51	33.82	33.86	271,724	-1.31(-3.73%)
Nov 06, 2017	34.69	35.40	34.69	35.17	515,635	+1.43(+4.22%)
Nov 03, 2017	34.03	34.03	33.72	33.74	467,452	-1.45(-4.12%)
Nov 02, 2017	34.88	35.25	34.79	35.19	346,530	+0.40(+1.15%)
Nov 01, 2017	34.64	35.05	34.60	34.79	366,724	+0.54(+1.58%)
Oct 31, 2017	33.96	34.27	33.73	34.25	290,234	+0.73(+2.17%)
Oct 30, 2017	33.68	33.78	33.51	33.52	332,720	+0.04(+0.12%)
Oct 27, 2017	33.05	33.57	32.79	33.48	840,019	+0.66(+2.02%)
Oct 26, 2017	33.84	33.88	32.78	32.82	790,580	-0.62(-1.86%)
Oct 25, 2017	34.11	34.19	33.31	33.44	1,303,923	-0.12(-0.37%)
Oct 24, 2017	34.03	34.11	33.54	33.56	741,399	-0.37(-1.09%)
Oct 23, 2017	34.37	34.37	33.88	33.93	328,527	-0.98(-2.81%)
Oct 20, 2017	34.92	34.94	34.54	34.91	178,822	-0.17(-0.49%)
Oct 19, 2017	34.65	35.09	34.65	35.09	557,777	+0.79(+2.32%)
Oct 18, 2017	34.38	34.42	34.15	34.29	226,723	-0.10(-0.29%)
Oct 17, 2017	34.52	34.62	34.20	34.39	351,038	-0.03(-0.10%)
Oct 16, 2017	34.50	34.62	34.40	34.42	347,345	-0.02(-0.05%)
Oct 13, 2017	34.40	34.64	34.38	34.44	1,036,077	+0.13(+0.38%)
Oct 12, 2017	34.01	34.35	33.83	34.31	326,862	+0.64(+1.90%)
Oct 11, 2017	33.62	33.70	33.30	33.67	467,295	+0.75(+2.26%)
Oct 10, 2017		33.39	32.72	32.92	1,061,163	+0.41(+1.26%)
Oct 09, 2017	32.09	32.55	31.90	32.52	1,183,406	-1.59(-4.66%)
Oct 06, 2017	33.93	34.11	33.75	34.10	327,079	-0.26(-0.76%)
Oct 05, 2017	34.55	34.64	34.36	34.37	363,713	-0.15(-0.43%)
Oct 04, 2017	34.55	34.66	34.47	34.51	173,313	+0.16(+0.48%)
Oct 03, 2017	34.35	34.46	34.22	34.35	439,215	-0.02(-0.07%)
Oct 02, 2017	34.42	34.51	34.33	34.37	345,177	+0.13(+0.38%)
Sep 29, 2017	34.39	34.42	34.11	34.24	343,124	+0.02(+0.07%)
Sep 28, 2017	34.01	34.25	33.90	34.22	388,524	+0.68(+2.03%)
Sep 27, 2017	33.63	33.68	33.42	33.54	437,385	-1.17(-3.37%)
Sep 26, 2017	34.64	34.84	34.47	34.71	209,993	+0.66(+1.92%)
Sep 25, 2017	34.46	34.46	34.01	34.05	530,399	-1.21(-3.44%)
Sep 22, 2017	35.01	35.32	35.01	35.27	251,738	+0.13(+0.37%)
Sep 21, 2017	35.37	35.37	35.01	35.14	366,503	-0.28(-0.79%)
Sep 20, 2017	35.80	36.07	35.10	35.41	585,403	-0.28(-0.78%)
Sep 19, 2017	36.15	36.24	35.48	35.69	807,357	-0.48(-1.31%)
Sep 18, 2017	36.76	36.76	36.06	36.17	446,028	-1.12(-3.01%)
Sep 15, 2017		37.28	37.13	37.29	107,656	+0.01(+0.02%)
Sep 14, 2017	36.86	37.33	36.86	37.28	153,439	+0.27(+0.73%)
Sep 13, 2017	37.53	37.57	36.95	37.01	269,052	-0.64(-1.70%)
Sep 12, 2017	37.60	37.72	37.51	37.65	171,852	-0.38(-1.01%)
Sep 11, 2017	38.07	38.27	38.02	38.04	363,055	+0.38(+1.00%)
Sep 08, 2017	37.63	37.79	37.55	37.66	334,764	-0.53(-1.39%)
Sep 07, 2017	37.98	38.28	37.86	38.19	253,084	+0.16(+0.43%)
Sep 06, 2017	37.64	38.08	37.64	38.03	163,709	+0.52(+1.38%)
Sep 05, 2017	37.81	37.81	37.28	37.51	283,193	-1.08(-2.80%)
Sep 01, 2017	38.42	38.60	38.35	38.59	273,357	+0.72(+1.90%)
Aug 31, 2017	37.77	37.95	37.68	37.87	313,849	-0.13(-0.34%)
Aug 30, 2017	38.09	38.09	37.91	38.00	305,944	-0.03(-0.09%)
Aug 29, 2017	37.93	38.08	37.86	38.04	138,133	+0.04(+0.11%)
Aug 28, 2017	37.90	38.08	37.87	37.99	141,978	-0.01(-0.02%)
Aug 25, 2017	37.44	38.07	37.44	38.00	221,551	+0.79(+2.14%)
Aug 24, 2017	37.45	37.60	37.14	37.21	220,057	-0.10(-0.26%)
Aug 23, 2017	36.86	37.35	36.86	37.31	119,957	+0.42(+1.13%)
Aug 22, 2017	37.02	37.09	36.80	36.89	91,462	-0.10(-0.27%)
Aug 21, 2017	37.01	37.04	36.85	36.99	243,243	+0.81(+2.24%)
Aug 18, 2017	36.00	36.38	35.96	36.18	180,695	+0.48(+1.33%)
Aug 17, 2017	35.98	36.17	35.64	35.70	207,648	-0.48(-1.34%)
Aug 16, 2017	35.85	36.20	35.64	36.18	116,690	+0.14(+0.38%)
Aug 15, 2017	36.16	36.23	35.91	36.05	255,924	-0.81(-2.19%)
Aug 14, 2017	36.67	37.01	36.59	36.86	170,671	+1.03(+2.88%)
Aug 11, 2017	35.73	35.93	35.63	35.82	193,590	+0.01(+0.02%)
Aug 10, 2017	36.45	36.45	35.81	35.82	246,205	-0.71(-1.95%)
Aug 09, 2017	36.42	36.59	36.34	36.53	219,347	-0.29(-0.78%)
Aug 08, 2017	36.98	37.00	36.77	36.82	164,395	-0.29(-0.77%)
Aug 07, 2017	36.86	37.13	36.86	37.10	405,859	+0.46(+1.25%)
Aug 04, 2017		36.64	35.97	36.64	138,100	+0.67(+1.87%)
Aug 03, 2017	35.87	36.03	35.82	35.97	132,961	+0.02(+0.05%)

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.