Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.09	42.19	41.66	41.66	36,028	-0.25(-0.59%)
Feb 27, 2018	42.88	42.88	41.90	41.90	71,632	-1.58(-3.62%)
Feb 26, 2018	43.41	43.55	43.10	43.48	62,215	+0.37(+0.87%)
Feb 23, 2018	42.71	43.11	42.57	43.11	25,688	+0.69(+1.63%)
Feb 22, 2018	42.47	42.71	42.31	42.41	35,774	-0.03(-0.07%)
Feb 21, 2018	42.66	43.18	42.41	42.44	70,813	+0.42(+0.99%)
Feb 20, 2018	41.79	42.28	41.63	42.03	36,539	-0.42(-0.99%)
Feb 16, 2018		42.45	42.45	42.45	0	-0.00(-0.01%)
Feb 15, 2018	42.37	42.57	42.14	42.45	109,794	+0.92(+2.22%)
Feb 14, 2018	40.43	41.57	40.43	41.53	163,061	+1.17(+2.91%)
Feb 13, 2018	39.92	40.42	39.92	40.36	65,347	+0.69(+1.74%)
Feb 12, 2018	39.40	39.83	39.08	39.66	141,211	+1.15(+2.99%)
Feb 09, 2018	38.45	38.82	37.28	38.51	190,824	-0.08(-0.22%)
Feb 08, 2018		40.12	38.60	38.60	120,115	-1.59(-3.95%)
Feb 07, 2018	40.51	40.98	40.16	40.18	64,240	-1.43(-3.43%)
Feb 06, 2018	40.24	41.81	40.22	41.61	151,310	+0.05(+0.11%)
Feb 05, 2018	42.20	42.77	41.16	41.56	125,730	-0.78(-1.85%)
Feb 02, 2018	43.04	43.13	42.34	42.35	62,983	-0.68(-1.58%)
Feb 01, 2018	43.73	43.73	42.95	43.03	79,077	-0.94(-2.13%)
Jan 31, 2018	44.22	44.26	43.80	43.96	78,354	+0.47(+1.09%)
Jan 30, 2018	43.72	43.72	43.62	43.49	66,767	-0.46(-1.05%)
Jan 29, 2018	44.38	44.38	43.86	43.95	216,764	-1.31(-2.90%)
Jan 26, 2018	44.83	45.27	44.82	45.27	119,602	+0.98(+2.21%)
Jan 25, 2018	44.19	44.53	43.97	44.29	66,859	-0.22(-0.49%)
Jan 24, 2018	44.60	44.85	44.25	44.51	136,755	-0.06(-0.14%)
Jan 23, 2018	44.28	44.59	44.21	44.57	114,404	+0.33(+0.74%)
Jan 22, 2018	44.09	44.24	43.90	44.24	160,130	+0.51(+1.15%)
Jan 19, 2018	43.70	43.77	43.51	43.74	104,551	+0.53(+1.23%)
Jan 18, 2018	43.30	43.31	43.12	43.20	220,705	-0.25(-0.57%)
Jan 17, 2018	43.39	43.58	43.20	43.45	102,035	+0.26(+0.60%)
Jan 16, 2018	43.71	43.86	43.19	43.20	110,194	-0.36(-0.83%)
Jan 12, 2018		43.55	43.55	43.55	0	+0.48(+1.12%)
Jan 11, 2018	42.98	43.07	42.84	43.07	48,731	+0.04(+0.10%)
Jan 10, 2018		43.03		43.03	61,779	-0.06(-0.13%)
Jan 09, 2018	43.06	43.12	42.91	43.09	66,549	+0.25(+0.59%)
Jan 08, 2018	42.71	42.88	42.61	42.84	119,260	+0.26(+0.60%)
Jan 05, 2018	42.32	42.58	42.24	42.58	60,382	+0.30(+0.72%)
Jan 04, 2018	42.32	42.39	42.21	42.27	86,208	+0.01(+0.03%)
Jan 03, 2018	42.11	42.29	42.08	42.26	158,453	+0.36(+0.85%)
Jan 02, 2018	41.35	41.90	41.35	41.90	64,043	+1.58(+3.91%)
Dec 29, 2017		40.32	40.32	40.32	0	-0.04(-0.09%)
Dec 28, 2017	40.52	40.52	40.30	40.36	41,004	+0.37(+0.92%)
Dec 27, 2017	39.94	40.07	39.80	39.99	46,467	-0.40(-0.98%)
Dec 26, 2017	40.52	40.52	40.23	40.39	94,487	-0.17(-0.41%)
Dec 22, 2017	40.46	40.56	40.40	40.56	23,138	+0.19(+0.48%)
Dec 21, 2017	40.10	40.47	40.10	40.36	91,419	+0.80(+2.02%)
Dec 20, 2017	39.66	39.66	39.46	39.56	136,903	-0.09(-0.22%)
Dec 19, 2017	39.83	39.83	39.61	39.65	37,206	+0.07(+0.19%)
Dec 18, 2017	39.38	39.58	39.36	39.58	68,794	+0.48(+1.22%)
Dec 15, 2017	39.12	39.20	38.94	39.10	46,646	-0.35(-0.88%)
Dec 14, 2017	39.53	39.59	39.41	39.45	26,442	-0.37(-0.94%)
Dec 13, 2017	39.55	39.87	39.55	39.82	61,397	+0.59(+1.50%)
Dec 12, 2017	39.28	39.28	39.13	39.23	112,857	-0.59(-1.48%)
Dec 11, 2017	39.63	39.82	39.63	39.82	54,110	+0.82(+2.10%)
Dec 08, 2017	39.01	39.18	38.95	39.00	94,176	+0.87(+2.29%)
Dec 07, 2017	37.92	38.23	37.92	38.13	664,912	+0.09(+0.23%)
Dec 06, 2017	37.81	38.15	38.60	38.04	714,257	-0.56(-1.44%)
Dec 05, 2017	38.58	38.88	38.44	38.60	671,161	-0.08(-0.20%)
Dec 04, 2017	39.26	39.31	38.67	38.67	41,111	-0.00(-0.01%)
Dec 01, 2017	38.94	38.97	38.67	38.68	83,643	-0.49(-1.25%)
Nov 30, 2017	39.44	39.44	39.16	39.17	84,995	-0.55(-1.38%)
Nov 29, 2017	40.27	40.27	39.34	39.72	126,564	-0.83(-2.06%)
Nov 28, 2017	40.52	40.62	40.41	40.55	63,093	+0.23(+0.57%)
Nov 27, 2017	40.68	40.68	40.27	40.32	113,702	-0.84(-2.05%)
Nov 24, 2017	41.34	41.34	41.06	41.17	75,565	-0.76(-1.81%)
Nov 22, 2017	41.97	42.00	41.81	41.92	118,965	-0.23(-0.56%)
Nov 21, 2017	42.11	42.24	42.08	42.16	102,059	+1.02(+2.47%)
Nov 20, 2017	41.14	41.18	41.02	41.14	66,431	+0.46(+1.14%)
Nov 17, 2017	40.54	40.74	40.54	40.68	59,773	+0.12(+0.28%)
Nov 16, 2017	40.33	40.72	40.33	40.57	68,084	+1.03(+2.61%)
Nov 15, 2017	39.45	39.54	39.16	39.53	75,409	-0.34(-0.86%)
Nov 14, 2017	40.16	40.16	39.74	39.88	34,736	-0.53(-1.31%)
Nov 13, 2017	40.29	40.49	40.25	40.40	86,128	+0.25(+0.62%)
Nov 10, 2017	40.22	40.22	40.02	40.16	59,553	+0.52(+1.31%)
Nov 09, 2017	39.61	39.65	39.29	39.64	81,579	+0.10(+0.26%)
Nov 08, 2017	39.52	39.59	39.48	39.53	33,495	-0.00(-0.01%)
Nov 07, 2017	39.65	39.68	39.48	39.54	54,311	+0.25(+0.64%)
Nov 06, 2017	39.01	39.30	39.01	39.29	61,709	+0.76(+1.97%)
Nov 03, 2017	38.59	38.60	38.44	38.53	49,595	+0.13(+0.33%)
Nov 02, 2017	38.65	38.65	38.35	38.40	37,835	-0.02(-0.05%)
Nov 01, 2017	38.63	38.69	38.42	38.42	25,856	+0.05(+0.13%)
Oct 31, 2017	38.12	38.39	38.12	38.37	27,099	+0.60(+1.59%)
Oct 30, 2017	37.86	37.96	37.71	37.77	33,729	-0.31(-0.81%)
Oct 27, 2017	37.97	38.13	37.69	38.08	63,884	+0.07(+0.18%)
Oct 26, 2017	38.25	38.25	38.01	38.01	27,751	-0.08(-0.22%)
Oct 25, 2017	38.50	38.53	37.87	38.09	38,284	-0.24(-0.62%)
Oct 24, 2017	38.42	38.45	38.30	38.33	40,716	+0.13(+0.33%)
Oct 23, 2017	38.46	38.46	38.21	38.21	33,155	-0.15(-0.39%)
Oct 20, 2017	38.54	38.54	38.35	38.36	34,680	+0.17(+0.45%)
Oct 19, 2017	38.25	38.25	37.95	38.18	58,790	-0.64(-1.65%)
Oct 18, 2017	38.78	38.91	38.63	38.82	52,463	+0.43(+1.12%)
Oct 17, 2017	38.69	38.69	38.39	38.39	33,083	-0.30(-0.77%)
Oct 16, 2017	38.67	38.74	38.56	38.69	32,379	+0.14(+0.36%)
Oct 13, 2017	38.53	38.66	38.52	38.55	24,569	+0.24(+0.63%)
Oct 12, 2017	38.31	38.39	38.22	38.31	16,497	-0.02(-0.05%)
Oct 11, 2017	38.18	38.33	38.13	38.33	37,407	-0.29(-0.76%)
Oct 10, 2017	38.41	38.62	38.40	38.62	38,179	+0.37(+0.98%)
Oct 09, 2017	38.12	38.29	38.06	38.25	16,129	+0.00(+0.00%)
Oct 06, 2017	38.13	38.25	37.94	38.25	29,115	-0.09(-0.23%)
Oct 05, 2017	38.09	38.36	38.07	38.34	66,991	+0.37(+0.97%)
Oct 04, 2017	38.00	38.09	37.91	37.97	33,557	+0.10(+0.27%)
Oct 03, 2017	37.61	37.88	37.61	37.86	41,755	+0.80(+2.17%)
Oct 02, 2017	37.01	37.20	37.01	37.06	48,244	+0.22(+0.58%)
Sep 29, 2017	36.55	36.90	36.55	36.85	33,673	+0.43(+1.18%)
Sep 28, 2017	36.31	36.42	36.26	36.42	21,369	-0.19(-0.52%)
Sep 27, 2017	36.43	36.64	36.40	36.61	26,647	+0.51(+1.41%)
Sep 26, 2017	36.24	36.39	36.09	36.10	50,171	+0.07(+0.19%)
Sep 25, 2017	36.56	36.56	35.84	36.03	100,713	-1.26(-3.38%)
Sep 22, 2017	37.28	37.30	37.16	37.29	38,649	-0.16(-0.44%)
Sep 21, 2017	37.74	37.74	37.33	37.46	17,973	-0.04(-0.11%)
Sep 20, 2017	37.61	37.63	37.24	37.50	46,433	+0.10(+0.27%)
Sep 19, 2017	37.42	37.42	37.26	37.40	30,675	+0.09(+0.24%)
Sep 18, 2017	37.25	37.36	37.22	37.31	57,009	+0.43(+1.17%)
Sep 15, 2017	36.78	36.94	36.70	36.88	37,490	+0.33(+0.91%)
Sep 14, 2017	36.44	36.65	36.44	36.55	14,470	-0.07(-0.19%)
Sep 13, 2017	36.46	36.66	36.46	36.62	28,521	+0.25(+0.69%)
Sep 12, 2017	36.30	36.41	36.22	36.36	56,045	+0.23(+0.64%)
Sep 11, 2017	35.86	36.18	35.86	36.13	30,743	+0.60(+1.70%)
Sep 08, 2017	35.79	35.80	35.49	35.53	27,536	-0.17(-0.47%)
Sep 07, 2017	35.63	35.82	35.59	35.70	35,123	+0.14(+0.41%)
Sep 06, 2017		35.25	35.47	35.55	34,244	+0.30(+0.86%)
Sep 05, 2017	35.44	35.55	35.14	35.25	35,356	-0.16(-0.46%)
Sep 01, 2017	35.39	35.48	35.35	35.41	15,612	+0.15(+0.42%)
Aug 31, 2017	35.15	35.26	35.07	35.26	19,349	+0.21(+0.59%)
Aug 30, 2017	34.91	35.09	34.84	35.06	22,595	+0.29(+0.83%)
Aug 29, 2017	34.44	34.79	34.41	34.77	41,036	+0.10(+0.28%)
Aug 28, 2017	34.96	34.96	34.57	34.67	9,478	-0.17(-0.48%)
Aug 25, 2017	35.15	35.19	34.82	34.84	61,562	-0.02(-0.07%)
Aug 24, 2017	35.00	35.00	34.75	34.86	24,545	-0.09(-0.25%)
Aug 23, 2017	34.79	34.98	34.79	34.95	30,660	+0.14(+0.42%)
Aug 22, 2017	34.66	34.80	34.64	34.80	25,230	+0.45(+1.31%)
Aug 21, 2017	34.09	34.36	34.09	34.36	23,634	+0.49(+1.45%)
Aug 18, 2017	33.84	34.02	33.67	33.87	21,138	+0.03(+0.08%)
Aug 17, 2017	34.07	34.11	33.84	33.84	22,867	-0.21(-0.62%)
Aug 16, 2017	33.99	34.16	33.99	34.05	35,215	+0.40(+1.18%)
Aug 15, 2017	33.75	33.75	33.56	33.65	22,768	-0.06(-0.19%)
Aug 14, 2017	33.72	33.74	33.58	33.71	20,230	+0.43(+1.28%)
Aug 11, 2017	33.17	33.36	33.04	33.29	16,917	-0.08(-0.24%)
Aug 10, 2017	34.07	34.07	33.37	33.37	79,191	-1.07(-3.11%)
Aug 09, 2017	34.44	34.53	34.31	34.44	18,805	-0.11(-0.31%)
Aug 08, 2017	34.48	34.72	34.44	34.55	32,706	+0.36(+1.05%)
Aug 07, 2017	33.97	34.19	33.97	34.19	22,038	+0.34(+1.01%)
Aug 04, 2017	33.82	33.85	33.82	33.85	11,411	+0.10(+0.30%)
Aug 03, 2017	33.66	33.79	33.48	33.74	26,737	+0.02(+0.06%)
Aug 02, 2017	34.01	34.01	33.48	33.73	24,723	-0.39(-1.15%)
Aug 01, 2017		34.31	34.00	34.12	30,589	+0.01(+0.04%)
Jul 31, 2017	34.28	34.41	33.96	34.10	34,906	+0.07(+0.21%)
Jul 28, 2017	33.74	34.39	33.56	34.03	33,914	+0.26(+0.76%)
Jul 27, 2017	33.95	34.48	33.36	33.78	42,062	+0.01(+0.04%)
Jul 26, 2017	33.42	33.87	33.42	33.76	16,191	+0.52(+1.56%)
Jul 25, 2017	33.35	33.35	33.12	33.25	25,697	-0.05(-0.14%)
Jul 24, 2017	33.16	33.60	33.14	33.29	26,265	+0.28(+0.83%)
Jul 21, 2017	33.05	33.05	32.81	33.02	25,670	-0.23(-0.69%)
Jul 20, 2017		33.14	33.21	33.25	26,044	+0.10(+0.30%)
Jul 19, 2017	32.96	33.33	32.96	33.14	26,257	+0.34(+1.05%)
Jul 18, 2017	32.51	32.81	32.48	32.80	27,011	+0.31(+0.96%)
Jul 17, 2017	32.73	32.73	32.37	32.49	33,745	-0.20(-0.61%)
Jul 14, 2017	32.46	32.70	32.41	32.69	9,540	+0.52(+1.63%)
Jul 13, 2017	32.25	32.25	32.12	32.17	27,058	-0.04(-0.12%)
Jul 12, 2017	32.02	32.22	31.95	32.20	28,853	+0.49(+1.55%)
Jul 11, 2017	31.36	31.74	31.36	31.71	13,401	+0.42(+1.36%)
Jul 10, 2017	31.04	31.29	31.02	31.29	8,259	+0.46(+1.48%)
Jul 07, 2017	30.68	30.98	30.68	30.83	14,378	+0.06(+0.19%)
Jul 06, 2017	31.10	31.10	30.77	30.77	34,403	-0.25(-0.80%)
Jul 05, 2017	30.73	31.02	30.73	31.02	3,329	-0.09(-0.30%)
Jul 03, 2017	31.19	31.19	31.11	31.11	2,991	+0.24(+0.79%)
Jun 30, 2017	30.68	30.87	30.61	30.87	4,407	+0.32(+1.05%)
Jun 29, 2017	31.05	31.05	30.43	30.55	10,852	-0.40(-1.28%)
Jun 28, 2017	30.57	31.12	30.57	30.94	14,164	-0.05(-0.17%)
Jun 27, 2017	31.50	31.50	30.79	31.00	16,472	-0.48(-1.51%)
Jun 26, 2017	31.74	31.80	31.32	31.47	15,784	+0.23(+0.75%)
Jun 23, 2017	31.06	31.52	31.04	31.24	33,348	+0.17(+0.55%)
Jun 22, 2017	31.11	31.13	30.92	31.07	8,010	+0.04(+0.12%)
Jun 21, 2017	30.95	31.03	30.75	31.03	10,254	+0.38(+1.24%)
Jun 20, 2017	30.93	30.93	30.64	30.65	13,763	+0.19(+0.61%)
Jun 19, 2017	30.67	30.83	30.46	30.46	12,907	+0.38(+1.27%)
Jun 16, 2017	30.12	30.12	29.90	30.08	4,643	-0.03(-0.11%)
Jun 15, 2017	30.11	30.12	29.81	30.12	9,331	-0.20(-0.65%)
Jun 14, 2017	30.83	30.83	30.31	30.31	19,857	-0.39(-1.28%)
Jun 13, 2017	30.57	30.79	30.32	30.71	9,195	+0.23(+0.74%)
Jun 12, 2017	30.75	30.75	30.25	30.48	2,366	-0.06(-0.20%)
Jun 09, 2017	31.20	31.21	30.54	30.54	7,023	-0.66(-2.11%)
Jun 08, 2017	31.06	31.42	31.06	31.20	5,964	+0.31(+1.01%)
Jun 07, 2017	30.80	30.96	30.80	30.89	2,072	+0.23(+0.74%)
Jun 06, 2017	30.66	30.66	30.65	30.66	3,694	+0.06(+0.19%)
Jun 05, 2017	30.74	30.74	30.61	30.61	1,770	+0.28(+0.92%)
Jun 02, 2017	30.45	30.48	30.32	30.32	4,533	+0.01(+0.03%)
Jun 01, 2017	30.32	30.32	30.32	30.32	364	+0.38(+1.29%)
May 31, 2017	30.32	30.32	29.90	29.93	1,175	-0.01(-0.05%)
May 30, 2017	29.86	30.01	29.82	29.95	1,294	-0.06(-0.18%)
May 26, 2017	30.37	30.37	29.82	30.00	8,893	-0.04(-0.14%)
May 25, 2017	30.13	30.13	29.72	30.04	7,635	+0.41(+1.38%)
May 24, 2017	29.77	29.77	29.13	29.63	4,039	+0.21(+0.71%)
May 23, 2017	29.51	29.51	29.41	29.42	1,934	+0.12(+0.41%)
May 22, 2017	29.77	29.77	29.26	29.30	4,810	+1.27(+4.52%)
May 18, 2017		28.04	28.04	28.04	364	-0.69(-2.39%)
May 17, 2017	28.53	28.72	28.53	28.72	2,471	-0.14(-0.48%)
May 16, 2017	28.67	28.86	28.67	28.86	2,849	+0.18(+0.64%)
May 15, 2017	29.05	29.05	28.68	28.68	2,929	-0.28(-0.97%)
May 12, 2017	29.21	29.21	28.55	28.96	9,449	+0.28(+0.99%)
May 11, 2017	28.51	28.76	28.47	28.67	5,597	+0.01(+0.04%)
May 10, 2017	28.38	28.73	28.38	28.66	2,355	+0.29(+1.01%)
May 09, 2017	28.25	28.54	28.25	28.38	5,791	+0.39(+1.39%)
May 08, 2017	28.09	28.09	27.89	27.99	1,736	+0.40(+1.46%)
May 05, 2017	27.59	27.59	27.59	27.59	2,929	+0.00(+0.00%)
May 04, 2017	27.74	27.74	27.52	27.58	5,002	-0.06(-0.20%)
May 03, 2017	27.62	27.64	27.62	27.64	1,110	+0.06(+0.23%)
May 02, 2017	27.60	27.72	27.58	27.58	5,183	-0.22(-0.80%)
May 01, 2017	27.80	27.80	27.80	27.80	532	+0.59(+2.16%)
Apr 24, 2017		27.21	27.21	27.21	43	+0.51(+1.91%)
Apr 21, 2017	26.70	26.70	26.70	26.70	448	+0.00(+0.00%)
Apr 19, 2017		26.70	26.70	26.70	0	+0.16(+0.59%)
Apr 13, 2017		26.54	26.54	26.54	215	-0.20(-0.75%)
Apr 11, 2017		26.74	26.74	26.74	110	-0.02(-0.09%)
Apr 10, 2017	26.84	26.84	26.77	26.77	433	-0.13(-0.47%)
Apr 07, 2017	26.89	26.89	26.89	26.89	668	+0.18(+0.68%)
Apr 06, 2017	26.45	26.71	26.45	26.71	916	+0.28(+1.06%)
Apr 04, 2017		26.43	26.43	26.43	0	+0.00(+0.01%)
Apr 03, 2017	26.43	26.43	26.43	26.43	560	-0.31(-1.16%)
Mar 31, 2017	26.78	26.78	26.74	26.74	1,328	+0.37(+1.39%)
Mar 30, 2017	26.37	26.37	26.37	26.37	215	-0.34(-1.28%)
Mar 28, 2017		26.71	26.71	26.71	0	+0.53(+2.02%)
Mar 27, 2017	26.18	26.18	26.18	26.18	1,684	-0.23(-0.87%)
Mar 21, 2017		26.41	26.41	26.41	0	-0.17(-0.63%)
Mar 20, 2017	26.58	26.58	26.58	26.58	912	-0.00(-0.01%)
Mar 16, 2017		26.58	26.58	26.58	120	+0.25(+0.95%)
Mar 15, 2017	26.32	26.33	26.31	26.33	2,976	+0.64(+2.47%)
Mar 09, 2017		25.70	25.70	25.70	0	-0.14(-0.53%)
Mar 08, 2017	25.84	25.84	25.84	25.84	649	+0.15(+0.59%)

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.