Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.72	36.12	35.48	35.67	459,010	+0.00(+0.00%)
Jun 28, 2018	34.88	35.75	34.12	35.67	784,793	+0.69(+1.97%)
Jun 27, 2018	38.79	38.79	34.87	34.98	899,599	-3.76(-9.70%)
Jun 26, 2018	37.85	39.53	37.64	38.74	650,284	+1.19(+3.17%)
Jun 25, 2018	38.52	38.74	37.27	37.55	451,302	-1.36(-3.49%)
Jun 22, 2018	39.16	39.42	37.57	38.91	3,239,871	+0.70(+1.83%)
Jun 21, 2018	38.08	38.52	37.93	38.21	385,220	-0.04(-0.10%)
Jun 20, 2018	38.19	38.55	37.25	38.25	326,831	+0.26(+0.69%)
Jun 19, 2018	38.51	38.79	37.30	37.99	553,057	-0.94(-2.41%)
Jun 18, 2018	39.12	39.61	38.52	38.92	403,993	-0.35(-0.90%)
Jun 15, 2018		40.91	39.07	39.28	1,060,902	-1.63(-3.98%)
Jun 14, 2018	40.75	41.30	40.05	40.91	472,834	+0.45(+1.10%)
Jun 13, 2018	40.35	41.71	39.64	40.46	756,467	+0.33(+0.81%)
Jun 12, 2018	40.86	41.27	39.94	40.13	554,566	-0.61(-1.51%)
Jun 11, 2018	40.91	41.71	40.73	40.75	422,884	-0.31(-0.75%)
Jun 08, 2018	43.10	43.31	40.65	41.05	406,834	-1.66(-3.88%)
Jun 07, 2018	43.68	44.16	42.15	42.71	602,124	-0.73(-1.67%)
Jun 06, 2018			41.98	43.44	387,984	-0.60(-1.37%)
Jun 05, 2018	42.37	44.76	42.37	44.04	577,586	+1.69(+4.00%)
Jun 04, 2018	43.10	43.83	41.63	42.35	375,458	-0.16(-0.37%)
Jun 01, 2018	41.29	42.70	41.16	42.51	777,239	+1.53(+3.72%)
May 31, 2018	40.55	41.47	40.55	40.98	257,753	+0.36(+0.89%)
May 30, 2018	40.41	41.82	40.22	40.62	230,145	+0.46(+1.13%)
May 29, 2018	38.53	40.38	38.53	40.16	277,235	+1.61(+4.17%)
May 25, 2018		38.55	38.55	38.55	0	-0.86(-2.17%)
May 24, 2018	39.54	39.86	39.01	39.41	598,941	-0.13(-0.33%)
May 23, 2018	40.38	40.38	39.32	39.54	304,222	-1.00(-2.48%)
May 22, 2018	40.84	42.49	40.48	40.54	188,551	-0.73(-1.78%)
May 21, 2018	41.01	41.33	40.37	41.28	277,970	+0.47(+1.16%)
May 18, 2018	40.70	41.19	40.27	40.80	414,195	-0.04(-0.09%)
May 17, 2018	40.72	41.44	40.25	40.84	414,130	+0.64(+1.60%)
May 16, 2018	40.99	41.71	39.97	40.20	341,758	-1.01(-2.46%)
May 15, 2018	40.94	41.46	39.75	41.21	721,789	+0.37(+0.91%)
May 14, 2018	40.12	41.47	40.12	40.84	862,331	+0.93(+2.33%)
May 11, 2018	39.52	40.75	39.46	39.91	639,817	+0.24(+0.61%)
May 10, 2018	40.07	40.42	38.95	39.67	999,449	-0.29(-0.72%)
May 09, 2018	39.45	40.46	38.74	39.96	886,096	+0.87(+2.21%)
May 08, 2018	37.32	39.82	37.03	39.09	896,339	+1.69(+4.53%)
May 07, 2018	36.55	38.34	36.26	37.40	784,221	+1.05(+2.89%)
May 04, 2018	32.96	36.39	32.72	36.35	662,115	+3.52(+10.71%)
May 03, 2018	29.90	32.92	29.87	32.83	914,674	+3.68(+12.64%)
May 02, 2018	28.85	29.86	28.49	29.15	1,025,083	+0.45(+1.56%)
May 01, 2018	28.95	29.07	28.15	28.70	516,696	-0.55(-1.88%)
Apr 30, 2018	28.90	29.81	28.89	29.25	288,361	+0.22(+0.77%)
Apr 27, 2018	30.25	30.54	28.68	29.03	376,996	-1.31(-4.32%)
Apr 26, 2018	30.71	31.34	30.14	30.34	195,785	-0.24(-0.79%)
Apr 25, 2018	30.07	31.29	29.90	30.58	240,795	+0.32(+1.04%)
Apr 24, 2018	31.45	31.45	28.97	30.27	414,531	-1.24(-3.93%)
Apr 23, 2018	31.52	32.44	30.42	31.50	213,880	-0.04(-0.12%)
Apr 20, 2018	32.43	32.53	31.20	31.54	171,832	-0.93(-2.86%)
Apr 19, 2018	32.33	33.64	31.96	32.47	372,749	+0.24(+0.75%)
Apr 18, 2018	30.36	32.45	30.23	32.23	1,025,728	+2.10(+6.98%)
Apr 17, 2018	28.62	30.39	28.39	30.13	816,284	+1.69(+5.95%)
Apr 16, 2018	29.47	29.76	27.12	28.43	1,052,440	-0.88(-3.01%)
Apr 13, 2018	28.83	29.41	28.61	29.32	323,962	+0.54(+1.87%)
Apr 12, 2018	28.99	29.11	28.72	28.78	171,432	-0.19(-0.64%)
Apr 11, 2018	28.82	29.54	28.76	28.96	379,906	+0.04(+0.13%)
Apr 10, 2018	28.03	29.11	27.97	28.93	278,228	+1.26(+4.57%)
Apr 09, 2018	27.38	28.05	27.23	27.66	300,400	+0.36(+1.33%)
Apr 06, 2018	27.81	28.18	27.05	27.30	299,057	-0.45(-1.61%)
Apr 05, 2018	27.24	27.94	27.00	27.74	364,895	+0.71(+2.61%)
Apr 04, 2018	26.81	27.23	26.72	27.04	240,933	-0.10(-0.38%)
Apr 03, 2018	26.77	28.05	26.77	27.14	397,275	+0.63(+2.39%)
Apr 02, 2018	26.89	27.23	26.28	26.51	240,566	-0.44(-1.62%)
Mar 29, 2018		26.94	26.94	26.94	0	+1.15(+4.47%)
Mar 28, 2018	25.50	25.99	24.76	25.79	596,713	+0.26(+1.02%)
Mar 27, 2018	27.39	27.59	25.10	25.53	353,346	-1.83(-6.70%)
Mar 26, 2018	27.50	28.22	27.21	27.36	271,910	-0.05(-0.17%)
Mar 23, 2018	27.51	28.14	27.05	27.41	359,081	+0.05(+0.17%)
Mar 22, 2018	27.57	28.60	27.27	27.36	441,325	-0.42(-1.51%)
Mar 21, 2018	27.96	28.31	27.80	27.78	534,127	-0.06(-0.20%)
Mar 20, 2018	27.79	28.40	27.63	27.84	493,391	-0.23(-0.83%)
Mar 19, 2018	28.88	29.12	27.62	28.07	651,676	-0.80(-2.77%)
Mar 16, 2018	27.74	29.41	27.74	28.87	2,114,463	+1.13(+4.06%)
Mar 15, 2018	28.13	28.48	27.63	27.74	613,779	-0.13(-0.47%)
Mar 14, 2018	27.60	28.92	27.60	27.88	431,709	+0.46(+1.70%)
Mar 13, 2018	27.82	28.04	26.65	27.41	679,660	-0.33(-1.21%)
Mar 12, 2018	26.68	28.14	25.81	27.74	556,789	+1.06(+3.97%)
Mar 09, 2018	29.37	29.74	26.60	26.68	617,244	-2.58(-8.80%)
Mar 08, 2018	30.01	30.31	29.09	29.26	426,651	-0.41(-1.38%)
Mar 07, 2018		31.07	29.51	29.67	365,310	-0.17(-0.56%)
Mar 06, 2018	29.30	30.14	29.11	29.84	371,061	+0.84(+2.89%)
Mar 05, 2018	29.32	30.00	28.85	29.00	370,394	-0.47(-1.61%)
Mar 02, 2018	28.92	30.20	28.37	29.47	353,448	+0.13(+0.44%)
Mar 01, 2018	29.29	30.49	28.48	29.34	357,134	-0.13(-0.44%)
Feb 28, 2018	30.14	30.90	29.29	29.47	325,220	-0.48(-1.61%)
Feb 27, 2018	30.34	30.96	29.73	29.96	325,380	-0.59(-1.92%)
Feb 26, 2018	31.01	31.38	29.98	30.54	311,847	-0.13(-0.42%)
Feb 23, 2018	30.73	31.37	29.95	30.67	283,711	+0.23(+0.76%)
Feb 22, 2018				30.44	269,194	+0.10(+0.34%)
Feb 21, 2018	29.73	31.90	29.73	30.34	417,308	+0.71(+2.39%)
Feb 20, 2018	30.63	31.00	29.28	29.63	585,118	-0.66(-2.18%)
Feb 16, 2018		30.29	30.29	30.29	0	+0.47(+1.56%)
Feb 15, 2018	31.03	31.25	29.60	29.83	161,002	-0.86(-2.79%)
Feb 14, 2018	29.50	31.25	29.48	30.68	271,951	+0.73(+2.42%)
Feb 13, 2018	29.09	30.43	28.74	29.96	317,307	+0.80(+2.74%)
Feb 12, 2018	27.34	29.48	27.01	29.16	476,916	+1.82(+6.67%)
Feb 09, 2018	26.59	27.71	25.21	27.34	440,131	+1.06(+4.04%)
Feb 08, 2018	27.58	28.14	26.03	26.28	455,496	-1.43(-5.17%)
Feb 07, 2018	29.56	29.58	27.55	27.71	318,160	-1.76(-5.97%)
Feb 06, 2018	27.70	30.21	27.07	29.47	555,142	+0.51(+1.77%)
Feb 05, 2018	28.67	30.23	28.27	28.95	237,298	+0.14(+0.48%)
Feb 02, 2018	31.05	31.44	28.55	28.81	509,912	-2.67(-8.48%)
Feb 01, 2018	30.17	31.66	29.49	31.48	356,175	+1.32(+4.38%)
Jan 31, 2018	29.52	30.83	29.11	30.16	268,711	+0.78(+2.66%)
Jan 30, 2018	30.52	30.52	28.90	29.38	446,723	-1.46(-4.73%)
Jan 29, 2018	31.94	32.81	30.28	30.84	288,485	-1.41(-4.38%)
Jan 26, 2018	31.81	33.42	31.66	32.26	187,151	+0.38(+1.20%)
Jan 25, 2018	33.18	33.41	31.11	31.87	271,811	-1.22(-3.68%)
Jan 24, 2018	33.54	33.75	31.99	33.09	182,888	-0.03(-0.08%)
Jan 23, 2018	34.69	35.25	31.75	33.12	352,708	-1.57(-4.53%)
Jan 22, 2018	32.66	34.81	32.54	34.69	528,918	+2.06(+6.33%)
Jan 19, 2018	31.58	33.37	31.23	32.63	193,978	+0.74(+2.33%)
Jan 18, 2018	33.17	33.54	31.74	31.88	444,041	-1.36(-4.09%)
Jan 17, 2018	30.26	33.60	30.26	33.24	458,774	+2.99(+9.87%)
Jan 16, 2018	32.54	32.87	29.30	30.26	624,797	-2.34(-7.19%)
Jan 12, 2018		32.60	32.60	32.60	0	-0.49(-1.49%)
Jan 11, 2018	32.13	33.24	32.04	33.09	645,745	+1.24(+3.88%)
Jan 10, 2018		32.20		31.86	354,270	+0.14(+0.44%)
Jan 09, 2018	32.20	33.57	31.52	31.72	382,777	-0.55(-1.70%)
Jan 08, 2018	32.33	33.24	30.58	32.27	701,863	-0.29(-0.89%)
Jan 05, 2018	33.20	33.46	32.36	32.55	620,661	-0.66(-1.99%)
Jan 04, 2018	34.41	34.98	32.99	33.21	556,441	-1.21(-3.51%)
Jan 03, 2018	35.78	36.26	34.41	34.42	565,749	-1.33(-3.72%)
Jan 02, 2018	36.60	36.60	35.63	35.75	506,960	-1.00(-2.71%)
Dec 29, 2017		36.75	36.75	36.75	0	+0.38(+1.05%)
Dec 28, 2017	35.41	36.95	34.01	36.37	1,041,124	+1.14(+3.25%)
Dec 27, 2017	35.99	38.96	34.86	35.22	902,589	-0.71(-1.97%)
Dec 26, 2017	33.74	36.09	33.48	35.93	571,694	+2.46(+7.37%)
Dec 22, 2017	31.70	33.85	31.33	33.46	485,126	+1.95(+6.20%)
Dec 21, 2017	30.23	31.73	30.23	31.51	306,718	+1.28(+4.25%)
Dec 20, 2017	29.89	30.67	29.52	30.23	613,415	+0.19(+0.62%)
Dec 19, 2017	27.89	30.20	27.89	30.04	663,570	+2.28(+8.21%)
Dec 18, 2017	27.16	28.77	27.10	27.76	1,097,582	+1.05(+3.93%)
Dec 15, 2017	25.81	27.24	25.74	26.71	2,000,402	+0.86(+3.35%)
Dec 14, 2017	26.88	27.44	25.80	25.85	646,785	-1.03(-3.84%)
Dec 13, 2017	27.74	28.54	26.73	26.88	477,892	-0.86(-3.09%)
Dec 12, 2017	27.49	28.40	26.32	27.74	1,094,694	+0.30(+1.08%)
Dec 11, 2017	23.25	28.13	23.25	27.44	1,750,883	+3.84(+16.28%)
Dec 08, 2017	23.42	24.81	21.86	23.60	1,008,952	+1.41(+6.37%)
Dec 07, 2017	19.53	22.82	19.53	22.18	1,158,882	+2.46(+12.50%)
Dec 06, 2017	19.63	20.10	18.97	19.72	837,423	+0.14(+0.71%)
Dec 05, 2017	18.30	19.74	18.15	19.58	804,681	+1.34(+7.34%)
Dec 04, 2017	20.00	20.04	18.18	18.24	1,472,960	-1.57(-7.93%)
Dec 01, 2017	20.56	20.98	19.81	19.81	1,189,207	-0.65(-3.18%)
Nov 30, 2017	21.62	22.12	20.23	20.46	1,665,147	-1.13(-5.25%)
Nov 29, 2017	19.95	22.69	19.86	21.60	5,699,645	+1.65(+8.25%)
Nov 28, 2017	20.34	20.69	19.95	19.95	3,554	-0.40(-1.97%)
Nov 16, 2017		20.35	20.35	20.35	0	-2.90(-12.48%)
Nov 15, 2017	23.25	23.25	23.25	23.25	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.