Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.72	36.12	35.49	35.68	458,917	+0.00(+0.00%)
Jun 28, 2018	34.89	35.76	34.12	35.68	784,634	+0.69(+1.97%)
Jun 27, 2018	38.79	38.79	34.88	34.99	899,416	-3.76(-9.70%)
Jun 26, 2018	37.86	39.54	37.65	38.75	650,152	+1.19(+3.17%)
Jun 25, 2018	38.52	38.75	37.28	37.56	451,210	-1.36(-3.49%)
Jun 22, 2018	39.17	39.43	37.57	38.91	3,239,214	+0.70(+1.83%)
Jun 21, 2018	38.09	38.52	37.94	38.22	385,142	-0.04(-0.10%)
Jun 20, 2018	38.20	38.56	37.25	38.25	326,764	+0.26(+0.69%)
Jun 19, 2018	38.51	38.80	37.30	37.99	552,944	-0.94(-2.41%)
Jun 18, 2018	39.13	39.62	38.52	38.93	403,911	-0.35(-0.90%)
Jun 15, 2018		40.91	39.08	39.29	1,060,687	-1.63(-3.98%)
Jun 14, 2018	40.76	41.30	40.05	40.91	472,738	+0.45(+1.10%)
Jun 13, 2018	40.36	41.72	39.65	40.47	756,314	+0.33(+0.81%)
Jun 12, 2018	40.87	41.28	39.95	40.14	554,454	-0.61(-1.51%)
Jun 11, 2018	40.91	41.72	40.74	40.76	422,798	-0.31(-0.75%)
Jun 08, 2018	43.11	43.31	40.66	41.06	406,752	-1.66(-3.88%)
Jun 07, 2018	43.69	44.17	42.16	42.72	602,002	-0.73(-1.67%)
Jun 06, 2018			41.98	43.44	387,905	-0.60(-1.37%)
Jun 05, 2018	42.37	44.77	42.37	44.05	577,469	+1.69(+4.00%)
Jun 04, 2018	43.11	43.84	41.64	42.36	375,382	-0.16(-0.37%)
Jun 01, 2018	41.30	42.70	41.17	42.51	777,082	+1.53(+3.72%)
May 31, 2018	40.56	41.48	40.56	40.99	257,701	+0.36(+0.89%)
May 30, 2018	40.42	41.83	40.23	40.63	230,099	+0.46(+1.13%)
May 29, 2018	38.54	40.38	38.54	40.17	277,179	+1.61(+4.17%)
May 25, 2018		38.56	38.56	38.56	0	-0.86(-2.17%)
May 24, 2018	39.55	39.87	39.02	39.42	598,819	-0.13(-0.33%)
May 23, 2018	40.38	40.38	39.33	39.55	304,161	-1.00(-2.48%)
May 22, 2018	40.85	42.50	40.49	40.55	188,512	-0.73(-1.78%)
May 21, 2018	41.02	41.34	40.37	41.29	277,914	+0.47(+1.16%)
May 18, 2018	40.71	41.20	40.28	40.81	414,111	-0.04(-0.09%)
May 17, 2018	40.73	41.44	40.26	40.85	414,046	+0.64(+1.60%)
May 16, 2018	41.00	41.72	39.97	40.21	341,689	-1.01(-2.46%)
May 15, 2018	40.95	41.47	39.76	41.22	721,643	+0.37(+0.91%)
May 14, 2018	40.12	41.48	40.12	40.85	862,156	+0.93(+2.33%)
May 11, 2018	39.53	40.76	39.47	39.92	639,687	+0.24(+0.61%)
May 10, 2018	40.08	40.43	38.96	39.68	999,247	-0.29(-0.72%)
May 09, 2018	39.46	40.47	38.75	39.97	885,916	+0.87(+2.21%)
May 08, 2018	37.32	39.83	37.03	39.10	896,157	+1.69(+4.53%)
May 07, 2018	36.56	38.35	36.27	37.41	784,062	+1.05(+2.89%)
May 04, 2018	32.97	36.39	32.73	36.36	661,981	+3.52(+10.71%)
May 03, 2018	29.91	32.92	29.87	32.84	914,489	+3.68(+12.64%)
May 02, 2018	28.86	29.86	28.49	29.16	1,024,875	+0.45(+1.56%)
May 01, 2018	28.96	29.07	28.16	28.71	516,591	-0.55(-1.88%)
Apr 30, 2018	28.90	29.82	28.89	29.26	288,302	+0.22(+0.77%)
Apr 27, 2018	30.25	30.54	28.69	29.03	376,920	-1.31(-4.32%)
Apr 26, 2018	30.72	31.34	30.15	30.35	195,746	-0.24(-0.79%)
Apr 25, 2018	30.08	31.29	29.91	30.59	240,746	+0.32(+1.04%)
Apr 24, 2018	31.45	31.45	28.98	30.27	414,447	-1.24(-3.93%)
Apr 23, 2018	31.53	32.45	30.43	31.51	213,837	-0.04(-0.12%)
Apr 20, 2018	32.44	32.53	31.20	31.55	171,797	-0.93(-2.86%)
Apr 19, 2018	32.34	33.65	31.97	32.48	372,673	+0.24(+0.75%)
Apr 18, 2018	30.36	32.46	30.23	32.23	1,025,520	+2.10(+6.98%)
Apr 17, 2018	28.62	30.40	28.39	30.13	816,118	+1.69(+5.95%)
Apr 16, 2018	29.47	29.77	27.13	28.44	1,052,226	-0.88(-3.01%)
Apr 13, 2018	28.84	29.42	28.62	29.32	323,897	+0.54(+1.87%)
Apr 12, 2018	29.00	29.12	28.73	28.78	171,397	-0.19(-0.64%)
Apr 11, 2018	28.83	29.55	28.76	28.97	379,829	+0.04(+0.13%)
Apr 10, 2018	28.04	29.12	27.97	28.93	278,172	+1.27(+4.57%)
Apr 09, 2018	27.39	28.06	27.24	27.67	300,339	+0.36(+1.33%)
Apr 06, 2018	27.82	28.19	27.05	27.30	298,997	-0.45(-1.61%)
Apr 05, 2018	27.25	27.95	27.01	27.75	364,820	+0.71(+2.61%)
Apr 04, 2018	26.82	27.24	26.73	27.04	240,884	-0.10(-0.38%)
Apr 03, 2018	26.77	28.06	26.77	27.15	397,194	+0.63(+2.39%)
Apr 02, 2018	26.89	27.24	26.28	26.51	240,517	-0.44(-1.62%)
Mar 29, 2018		26.95	26.95	26.95	0	+1.15(+4.47%)
Mar 28, 2018	25.51	25.99	24.76	25.80	596,592	+0.26(+1.02%)
Mar 27, 2018	27.40	27.59	25.11	25.54	353,275	-1.83(-6.70%)
Mar 26, 2018	27.51	28.22	27.22	27.37	271,855	-0.05(-0.17%)
Mar 23, 2018	27.52	28.15	27.05	27.42	359,008	+0.05(+0.17%)
Mar 22, 2018	27.57	28.61	27.28	27.37	441,236	-0.42(-1.51%)
Mar 21, 2018	27.96	28.32	27.81	27.79	534,019	-0.06(-0.20%)
Mar 20, 2018	27.80	28.41	27.64	27.84	493,291	-0.23(-0.83%)
Mar 19, 2018	28.89	29.13	27.63	28.08	651,544	-0.80(-2.77%)
Mar 16, 2018	27.75	29.42	27.75	28.88	2,114,034	+1.13(+4.06%)
Mar 15, 2018	28.13	28.49	27.64	27.75	613,655	-0.13(-0.47%)
Mar 14, 2018	27.60	28.92	27.60	27.88	431,621	+0.47(+1.70%)
Mar 13, 2018	27.82	28.05	26.65	27.42	679,523	-0.33(-1.21%)
Mar 12, 2018	26.69	28.14	25.82	27.75	556,676	+1.06(+3.97%)
Mar 09, 2018	29.38	29.74	26.61	26.69	617,119	-2.58(-8.80%)
Mar 08, 2018	30.02	30.32	29.10	29.27	426,565	-0.41(-1.38%)
Mar 07, 2018		31.08	29.52	29.68	365,235	-0.17(-0.56%)
Mar 06, 2018	29.30	30.14	29.12	29.84	370,985	+0.84(+2.89%)
Mar 05, 2018	29.32	30.00	28.86	29.01	370,319	-0.47(-1.61%)
Mar 02, 2018	28.92	30.20	28.37	29.48	353,377	+0.13(+0.44%)
Mar 01, 2018	29.29	30.49	28.49	29.35	357,062	-0.13(-0.44%)
Feb 28, 2018	30.15	30.91	29.29	29.48	325,154	-0.48(-1.61%)
Feb 27, 2018	30.35	30.97	29.73	29.96	325,314	-0.59(-1.92%)
Feb 26, 2018	31.02	31.39	29.99	30.55	311,784	-0.13(-0.42%)
Feb 23, 2018	30.74	31.38	29.96	30.68	283,653	+0.23(+0.76%)
Feb 22, 2018				30.45	269,139	+0.10(+0.34%)
Feb 21, 2018	29.73	31.91	29.73	30.35	417,224	+0.71(+2.39%)
Feb 20, 2018	30.63	31.01	29.29	29.64	584,999	-0.66(-2.18%)
Feb 16, 2018		30.30	30.30	30.30	0	+0.47(+1.56%)
Feb 15, 2018	31.03	31.26	29.60	29.83	160,969	-0.86(-2.79%)
Feb 14, 2018	29.51	31.26	29.49	30.69	271,895	+0.73(+2.42%)
Feb 13, 2018	29.10	30.44	28.75	29.96	317,243	+0.80(+2.74%)
Feb 12, 2018	27.35	29.49	27.02	29.16	476,819	+1.82(+6.67%)
Feb 09, 2018	26.60	27.71	25.21	27.34	440,041	+1.06(+4.04%)
Feb 08, 2018	27.58	28.14	26.04	26.28	455,403	-1.43(-5.17%)
Feb 07, 2018	29.56	29.58	27.56	27.71	318,095	-1.76(-5.97%)
Feb 06, 2018	27.70	30.22	27.07	29.47	555,030	+0.51(+1.77%)
Feb 05, 2018	28.68	30.23	28.28	28.96	237,250	+0.14(+0.48%)
Feb 02, 2018	31.05	31.44	28.56	28.82	509,808	-2.67(-8.48%)
Feb 01, 2018	30.18	31.67	29.50	31.49	356,103	+1.32(+4.38%)
Jan 31, 2018	29.53	30.84	29.12	30.17	268,657	+0.78(+2.66%)
Jan 30, 2018	30.52	30.52	28.90	29.39	446,632	-1.46(-4.73%)
Jan 29, 2018	31.95	32.82	30.29	30.85	288,427	-1.41(-4.38%)
Jan 26, 2018	31.82	33.43	31.67	32.26	187,113	+0.38(+1.20%)
Jan 25, 2018	33.18	33.42	31.12	31.88	271,756	-1.22(-3.68%)
Jan 24, 2018	33.55	33.76	32.00	33.10	182,851	-0.03(-0.08%)
Jan 23, 2018	34.70	35.26	31.76	33.13	352,636	-1.57(-4.53%)
Jan 22, 2018	32.66	34.82	32.55	34.70	528,811	+2.07(+6.33%)
Jan 19, 2018	31.58	33.38	31.24	32.63	193,939	+0.74(+2.33%)
Jan 18, 2018	33.17	33.55	31.75	31.89	443,951	-1.36(-4.09%)
Jan 17, 2018	30.26	33.60	30.26	33.25	458,681	+2.99(+9.87%)
Jan 16, 2018	32.55	32.88	29.30	30.26	624,671	-2.34(-7.19%)
Jan 12, 2018		32.61	32.61	32.61	0	-0.49(-1.49%)
Jan 11, 2018	32.13	33.24	32.05	33.10	645,614	+1.24(+3.88%)
Jan 10, 2018		32.21		31.86	354,198	+0.14(+0.44%)
Jan 09, 2018	32.21	33.57	31.53	31.72	382,699	-0.55(-1.70%)
Jan 08, 2018	32.34	33.25	30.59	32.27	701,721	-0.29(-0.89%)
Jan 05, 2018	33.20	33.46	32.36	32.56	620,535	-0.66(-1.99%)
Jan 04, 2018	34.42	34.99	33.00	33.22	556,328	-1.21(-3.51%)
Jan 03, 2018	35.79	36.26	34.42	34.43	565,634	-1.33(-3.72%)
Jan 02, 2018	36.61	36.61	35.64	35.76	506,857	-1.00(-2.71%)
Dec 29, 2017		36.76	36.76	36.76	0	+0.38(+1.05%)
Dec 28, 2017	35.42	36.96	34.02	36.37	1,040,912	+1.14(+3.25%)
Dec 27, 2017	36.00	38.97	34.87	35.23	902,405	-0.71(-1.97%)
Dec 26, 2017	33.75	36.10	33.49	35.94	571,578	+2.47(+7.37%)
Dec 22, 2017	31.70	33.85	31.33	33.47	485,028	+1.95(+6.20%)
Dec 21, 2017	30.23	31.73	30.23	31.52	306,656	+1.28(+4.25%)
Dec 20, 2017	29.90	30.67	29.53	30.23	613,290	+0.19(+0.62%)
Dec 19, 2017	27.90	30.21	27.90	30.05	663,435	+2.28(+8.21%)
Dec 18, 2017	27.16	28.77	27.11	27.77	1,097,359	+1.05(+3.93%)
Dec 15, 2017	25.82	27.25	25.74	26.72	1,999,997	+0.87(+3.35%)
Dec 14, 2017	26.89	27.44	25.81	25.85	646,654	-1.03(-3.84%)
Dec 13, 2017	27.75	28.54	26.74	26.89	477,795	-0.86(-3.08%)
Dec 12, 2017	27.50	28.40	26.33	27.74	1,094,472	+0.30(+1.08%)
Dec 11, 2017	23.26	28.13	23.26	27.44	1,750,528	+3.84(+16.28%)
Dec 08, 2017	23.42	24.81	21.86	23.60	1,008,747	+1.41(+6.37%)
Dec 07, 2017	19.54	22.82	19.54	22.19	1,158,647	+2.47(+12.50%)
Dec 06, 2017	19.64	20.10	18.98	19.72	837,254	+0.14(+0.71%)
Dec 05, 2017	18.30	19.74	18.15	19.58	804,517	+1.34(+7.34%)
Dec 04, 2017	20.00	20.05	18.19	18.24	1,472,661	-1.57(-7.93%)
Dec 01, 2017	20.56	20.99	19.82	19.82	1,188,966	-0.65(-3.18%)
Nov 30, 2017	21.63	22.12	20.23	20.47	1,664,809	-1.13(-5.25%)
Nov 29, 2017	19.95	22.70	19.86	21.60	5,698,489	+1.65(+8.25%)
Nov 28, 2017	20.35	20.70	19.95	19.95	3,553	-0.40(-1.97%)
Nov 16, 2017		20.35	20.35	20.35	0	-2.90(-12.48%)
Nov 15, 2017	23.26	23.26	23.26	23.26	112	+2.56(+12.36%)

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.