Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.90	45.90	45.10	45.10	3,006	-1.07(-2.33%)
Apr 27, 2018	45.56	46.52	45.56	46.17	2,958	+0.75(+1.65%)
Apr 26, 2018	45.69	45.69	44.55	45.42	11,132	-2.32(-4.85%)
Apr 25, 2018	46.31	47.89	46.31	47.74	3,186	-1.47(-2.99%)
Apr 24, 2018	47.86	49.21	47.86	49.21	4,276	-0.57(-1.15%)
Apr 23, 2018	48.26	51.28	48.26	49.78	2,253	-0.84(-1.65%)
Apr 20, 2018	50.78	51.60	50.00	50.62	3,856	-0.49(-0.96%)
Apr 19, 2018	52.43	52.43	51.10	51.10	1,878	-0.04(-0.07%)
Apr 18, 2018	50.60	51.14	50.60	51.14	4,719	+0.19(+0.37%)
Apr 17, 2018	50.08	51.73	50.08	50.95	9,698	+1.46(+2.94%)
Apr 16, 2018	48.88	50.21	48.70	49.49	6,395	+0.16(+0.32%)
Apr 13, 2018	49.60	49.60	49.10	49.34	1,676	-0.37(-0.73%)
Apr 12, 2018	49.60	49.70	49.55	49.70	2,576	+0.41(+0.83%)
Apr 11, 2018	49.37	49.40	49.00	49.29	6,495	-0.91(-1.81%)
Apr 10, 2018	49.57	50.34	49.57	50.20	5,035	+1.77(+3.65%)
Apr 09, 2018	48.62	48.91	48.43	48.43	6,724	-0.89(-1.80%)
Apr 06, 2018	49.30	49.32	48.84	49.32	3,813	-0.18(-0.36%)
Apr 05, 2018	49.50	49.90	49.37	49.50	5,648	+0.32(+0.65%)
Apr 04, 2018	48.34	49.18	48.13	49.18	9,554	+0.29(+0.59%)
Apr 03, 2018	48.50	49.09	48.50	48.89	8,004	+0.25(+0.51%)
Apr 02, 2018	48.90	49.29	48.01	48.64	3,971	-0.58(-1.18%)
Mar 29, 2018		49.22	49.22	49.22	0	-0.07(-0.14%)
Mar 28, 2018	49.39	49.52	48.49	49.29	6,243	-1.26(-2.49%)
Mar 27, 2018	50.20	50.82	49.90	50.55	14,449	+0.39(+0.79%)
Mar 26, 2018	50.00	50.42	50.00	50.16	4,231	-0.14(-0.28%)
Mar 23, 2018	50.74	50.78	50.30	50.30	2,144	-0.76(-1.49%)
Mar 22, 2018	51.83	51.90	50.94	51.05	4,561	-0.98(-1.88%)
Mar 21, 2018	52.14	52.31	51.66	52.03	5,373	-0.04(-0.07%)
Mar 20, 2018	51.44	52.07	51.44	52.07	7,208	+1.55(+3.06%)
Mar 19, 2018	50.20	50.56	50.15	50.52	5,288	-0.38(-0.74%)
Mar 16, 2018	51.22	51.53	50.73	50.90	10,223	-1.21(-2.32%)
Mar 15, 2018	51.94	52.15	51.93	52.11	5,613	-1.13(-2.12%)
Mar 14, 2018	52.89	53.24	52.83	53.24	2,802	-0.79(-1.46%)
Mar 13, 2018	54.14	54.14	53.59	54.03	2,430	+0.20(+0.37%)
Mar 12, 2018	54.37	54.37	53.65	53.83	3,586	-0.91(-1.66%)
Mar 09, 2018	54.30	54.74	54.09	54.74	3,397	+0.49(+0.90%)
Mar 08, 2018	54.55	54.55	54.24	54.25	3,468	-1.59(-2.85%)
Mar 07, 2018	54.95	55.84	54.95	55.84	3,503	+0.49(+0.89%)
Mar 06, 2018	55.00	55.35	54.92	55.35	9,287	+0.05(+0.09%)
Mar 05, 2018	55.30	55.30	54.86	55.30	4,908	+0.88(+1.62%)
Mar 02, 2018	53.95	54.42	53.28	54.42	7,039	+0.02(+0.04%)
Mar 01, 2018	55.45	55.45	54.34	54.40	7,961	-2.99(-5.21%)
Feb 28, 2018	56.67	57.39	56.67	57.39	2,422	+0.88(+1.56%)
Feb 27, 2018	56.15	56.84	56.01	56.51	6,485	-1.16(-2.02%)
Feb 26, 2018	57.08	57.71	57.08	57.67	1,440	-0.10(-0.18%)
Feb 23, 2018	57.66	57.90	57.66	57.77	2,739	-1.50(-2.52%)
Feb 22, 2018	58.65	59.35	58.65	59.27	3,835	+0.36(+0.61%)
Feb 21, 2018	58.15	58.91	58.15	58.91	4,787	+1.21(+2.10%)
Feb 20, 2018	57.36	57.70	56.38	57.70	6,666	+1.32(+2.34%)
Feb 16, 2018		56.38	56.38	56.38	0	+0.28(+0.50%)
Feb 15, 2018	56.00	56.10	55.47	56.10	92,642	+1.40(+2.56%)
Feb 14, 2018	53.48	54.81	53.48	54.70	6,464	+1.50(+2.82%)
Feb 13, 2018	52.97	53.40	52.59	53.20	14,091	+0.61(+1.16%)
Feb 12, 2018	52.60	53.63	52.59	52.59	2,702	+1.46(+2.85%)
Feb 09, 2018	51.30	51.30	50.90	51.13	3,242	-1.37(-2.60%)
Feb 08, 2018	52.59	52.75	51.52	52.50	6,746	-3.50(-6.25%)
Feb 07, 2018	55.65	56.00	55.30	56.00	15,427	-0.44(-0.78%)
Feb 06, 2018	53.15	56.73	53.15	56.44	14,591	+0.88(+1.58%)
Feb 05, 2018	55.58	55.70	55.56	55.56	2,548	+0.25(+0.44%)
Feb 02, 2018	56.45	56.45	55.23	55.31	4,925	-3.00(-5.14%)
Feb 01, 2018	57.41	58.48	57.41	58.31	2,328	+1.11(+1.94%)
Jan 31, 2018	57.95	57.95	57.20	57.20	3,093	-1.33(-2.27%)
Jan 30, 2018	58.36	58.53	58.36	58.53	1,652	-0.12(-0.20%)
Jan 29, 2018	58.75	58.75	58.16	58.65	6,368	-0.51(-0.86%)
Jan 26, 2018	58.31	59.36	58.31	59.15	2,399	+0.52(+0.89%)
Jan 25, 2018	58.29	58.80	58.29	58.63	69,009	+0.45(+0.77%)
Jan 24, 2018	58.30	58.30	57.81	58.18	161,740	+0.58(+1.01%)
Jan 23, 2018	57.60	57.60	57.00	57.60	2,252	+1.06(+1.87%)
Jan 18, 2018		56.54	56.54	56.54	130	-5.54(-8.92%)
Jan 17, 2018	57.15	62.08	57.15	62.08	631	+5.73(+10.17%)
Jan 16, 2018	56.45	56.45	56.35	56.35	620	+0.95(+1.71%)
Jan 12, 2018		55.40	55.40	55.40	0	+1.99(+3.74%)
Jan 11, 2018	53.41	53.41	53.41	53.41	144	+0.26(+0.48%)
Jan 10, 2018	52.94	53.15	52.94	53.15	5,337	+0.30(+0.57%)
Jan 09, 2018	52.70	52.85	52.70	52.85	1,114	+0.30(+0.57%)
Jan 08, 2018	52.63	52.63	52.40	52.55	2,959	-0.70(-1.31%)
Jan 05, 2018	53.10	53.25	53.10	53.25	1,088	-0.35(-0.65%)
Jan 04, 2018	53.60	53.60	53.60	53.60	401	+1.75(+3.38%)
Jan 02, 2018		51.85	51.85	51.85	270	-0.05(-0.10%)
Dec 29, 2017		51.90	51.90	51.90	0	-0.20(-0.38%)
Dec 28, 2017	52.10	52.10	52.10	52.10	167	+0.15(+0.29%)
Dec 26, 2017		51.95	51.95	51.95	91	-0.04(-0.08%)
Dec 21, 2017		51.99	51.99	51.99	56	-0.41(-0.78%)
Dec 19, 2017		52.40	52.40	52.40	6	+1.83(+3.61%)
Dec 14, 2017		50.57	50.57	50.57	231	+0.42(+0.84%)
Dec 13, 2017	50.15	50.15	50.15	50.15	271	+1.33(+2.72%)
Dec 12, 2017	49.25	49.25	48.82	48.82	500	-0.84(-1.69%)
Dec 08, 2017		49.66	49.66	49.66	3	+0.41(+0.83%)
Dec 06, 2017		49.25	49.25	49.25	49	-0.57(-1.14%)
Dec 05, 2017	49.66	49.82	49.66	49.82	910	-0.88(-1.74%)
Dec 04, 2017		50.70	51.13	50.70	1,936	-0.43(-0.84%)
Dec 01, 2017	51.13	51.13	51.13	51.13	180	-0.61(-1.18%)
Nov 30, 2017	52.16	52.40	51.74	51.74	609	+0.32(+0.61%)
Nov 29, 2017	51.13	51.75	51.13	51.42	724	+0.52(+1.03%)
Nov 28, 2017	50.90	50.90	50.90	50.90	284	+0.13(+0.26%)
Nov 27, 2017	50.78	50.78	50.68	50.77	1,871	-0.52(-1.01%)
Nov 24, 2017	51.29	51.29	51.29	51.29	281	+1.64(+3.30%)
Nov 22, 2017	49.65	49.65	49.65	49.65	245	-0.16(-0.33%)
Nov 21, 2017	49.81	49.81	49.81	49.81	361	+1.91(+4.00%)
Nov 20, 2017	47.99	47.99	47.90	47.90	5,297	-0.27(-0.57%)
Nov 17, 2017	48.28	48.28	48.17	48.17	530	-0.08(-0.16%)
Nov 16, 2017	48.16	48.25	48.16	48.25	833	+0.81(+1.72%)
Nov 15, 2017	47.44	47.44	47.44	47.44	383	-0.32(-0.68%)
Nov 10, 2017		47.76	47.76	47.76	65	+0.37(+0.79%)
Nov 09, 2017	47.39	47.39	47.39	47.39	240	-0.84(-1.75%)
Nov 08, 2017	48.23	48.23	48.23	48.23	156	-0.20(-0.42%)
Nov 07, 2017	48.43	48.43	48.43	48.43	294	+0.10(+0.21%)
Nov 06, 2017	48.45	48.45	48.33	48.33	492	+0.18(+0.38%)
Nov 03, 2017	48.68	48.90	48.15	48.15	2,867	-0.26(-0.53%)
Nov 02, 2017	48.26	48.41	48.26	48.41	606	+0.05(+0.11%)
Nov 01, 2017	48.58	48.58	48.35	48.35	474	-0.40(-0.82%)
Oct 31, 2017	48.35	48.76	48.35	48.75	718	+0.14(+0.29%)
Oct 30, 2017	48.20	48.61	48.00	48.61	906	+1.05(+2.21%)
Oct 27, 2017	47.56	47.56	47.55	47.56	2,423	+0.61(+1.30%)
Oct 26, 2017	46.95	46.95	46.95	46.95	323	+0.50(+1.08%)
Oct 25, 2017	46.15	46.45	46.15	46.45	597	+1.20(+2.65%)
Oct 24, 2017	45.25	45.25	45.25	45.25	211	+2.70(+6.35%)
Oct 20, 2017		42.55	42.55	42.55	184	+0.50(+1.19%)
Oct 19, 2017	42.19	42.25	42.05	42.05	644	-0.10(-0.24%)
Oct 18, 2017	42.55	42.55	42.15	42.15	1,028	-0.56(-1.30%)
Oct 16, 2017		42.71	42.71	42.71	134	-0.66(-1.53%)
Oct 13, 2017	43.25	43.37	42.95	43.37	1,229	+0.44(+1.03%)
Oct 12, 2017	42.93	42.93	42.93	42.93	361	+0.58(+1.37%)
Oct 11, 2017	42.35	42.35	42.35	42.35	502	-0.05(-0.12%)
Oct 09, 2017		42.40	42.40	42.40	168	+0.25(+0.59%)
Oct 06, 2017	42.15	42.65	42.15	42.15	5,581	-0.20(-0.47%)
Oct 05, 2017	42.29	42.35	42.29	42.35	348	-0.19(-0.44%)
Oct 04, 2017	42.54	42.54	42.54	42.54	3,041	-0.16(-0.38%)
Oct 03, 2017	42.70	42.70	42.70	42.70	164	+0.25(+0.59%)
Oct 02, 2017	42.45	42.45	42.45	42.45	267	-0.60(-1.39%)
Sep 29, 2017	42.98	43.05	42.98	43.05	929	+0.20(+0.47%)
Sep 28, 2017	42.85	42.92	42.83	42.85	2,166	+0.30(+0.70%)
Sep 26, 2017		42.55	42.55	42.55	14	-0.13(-0.31%)
Sep 25, 2017	42.70	42.70	42.68	42.68	390	-0.37(-0.85%)
Sep 22, 2017	42.97	43.05	42.97	43.05	410	+0.25(+0.58%)
Sep 21, 2017	42.70	42.80	42.70	42.80	504	+0.01(+0.02%)
Sep 20, 2017	42.79	42.79	42.79	42.79	917	+0.15(+0.35%)
Sep 19, 2017	42.63	43.10	42.55	42.64	11,351	+0.65(+1.55%)
Sep 18, 2017	41.99	41.99	41.99	41.99	217	+0.79(+1.92%)
Sep 14, 2017		41.20	41.20	41.20	140	+0.50(+1.23%)
Sep 13, 2017	40.63	40.70	40.63	40.70	247	+1.87(+4.82%)
Sep 12, 2017	38.83	38.83	38.83	38.83	430	-0.27(-0.69%)
Sep 11, 2017	39.10	39.10	39.10	39.10	173	+0.25(+0.64%)
Sep 08, 2017	38.85	38.85	38.85	38.85	251	+0.60(+1.57%)
Sep 06, 2017		38.25	38.25	38.25	0	-0.10(-0.26%)
Sep 05, 2017	38.25	38.35	38.25	38.35	503	-1.47(-3.69%)
Sep 01, 2017	39.74	39.82	39.74	39.82	335	+0.48(+1.23%)
Aug 31, 2017	39.34	39.34	39.34	39.34	160	-0.37(-0.92%)
Aug 30, 2017	39.53	39.70	39.53	39.70	3,569	-1.30(-3.17%)
Aug 28, 2017		41.00	41.00	41.00	126	-0.11(-0.27%)
Aug 25, 2017	41.02	41.11	41.02	41.11	364	+0.46(+1.13%)
Aug 24, 2017	40.20	40.65	40.20	40.65	419	+0.45(+1.12%)
Aug 23, 2017	39.55	40.20	39.55	40.20	503	+0.72(+1.83%)
Aug 21, 2017		39.48	39.48	39.48	116	-0.17(-0.43%)
Aug 18, 2017	38.92	39.65	38.92	39.65	288	+0.65(+1.67%)
Aug 17, 2017	38.98	39.00	38.98	39.00	2,111	+0.04(+0.11%)
Aug 16, 2017	39.00	39.00	38.96	38.96	525	+0.46(+1.19%)
Aug 15, 2017	38.50	38.50	38.50	38.50	782	-0.05(-0.13%)
Aug 11, 2017		38.55	38.55	38.55	34	-0.21(-0.54%)
Aug 10, 2017	39.00	39.00	38.65	38.76	1,505	-0.55(-1.40%)
Aug 09, 2017	39.31	39.31	39.31	39.31	194	-0.31(-0.78%)
Aug 08, 2017	39.62	39.62	39.62	39.62	241	+0.11(+0.28%)
Aug 04, 2017		39.51	39.51	39.51	51	-0.34(-0.85%)
Aug 03, 2017	39.85	39.85	39.85	39.85	1,287	+0.43(+1.09%)
Aug 02, 2017	39.68	39.75	39.42	39.42	452	+0.42(+1.08%)
Jul 31, 2017		39.00	39.00	39.00	279	-0.25(-0.64%)
Jul 28, 2017	39.25	39.25	39.25	39.25	356	+0.00(+0.00%)
Jul 27, 2017	39.25	39.25	39.25	39.25	455	+0.30(+0.78%)
Jul 26, 2017	38.95	38.95	38.95	38.95	830	+1.04(+2.73%)
Jul 24, 2017		37.91	37.91	37.91	93	+0.51(+1.36%)
Jul 21, 2017	37.40	37.40	37.40	37.40	534	-0.75(-1.97%)
Jul 20, 2017	38.00	38.15	38.00	38.15	778	+0.00(+0.00%)
Jul 19, 2017	37.47	38.15	37.47	38.15	1,916	+0.40(+1.06%)
Jul 18, 2017	37.75	37.90	37.75	37.75	1,582	+0.90(+2.44%)
Jul 13, 2017		36.85	36.85	36.85	0	+0.25(+0.68%)
Jul 12, 2017	36.60	36.60	36.60	36.60	298	-0.45(-1.21%)
Jul 10, 2017		37.05	37.05	37.05	250	+1.18(+3.29%)
Jul 07, 2017	35.87	35.87	35.87	35.87	234	-0.53(-1.46%)
Jul 06, 2017	36.40	36.40	36.40	36.40	299	+0.00(+0.00%)
Jul 03, 2017		36.40	36.40	36.40	59	-0.05(-0.14%)
Jun 30, 2017	36.60	36.60	36.45	36.45	1,748	-0.36(-0.98%)
Jun 29, 2017	36.90	36.90	36.81	36.81	738	-1.34(-3.51%)
Jun 28, 2017	38.00	38.15	38.00	38.15	463	+0.15(+0.39%)
Jun 27, 2017	37.95	38.00	37.95	38.00	660	+0.85(+2.29%)
Jun 26, 2017	37.08	37.15	37.08	37.15	820	+0.59(+1.61%)
Jun 23, 2017	36.65	36.65	36.56	36.56	722	-0.19(-0.52%)
Jun 22, 2017	36.95	37.00	36.75	36.75	682	-0.67(-1.79%)
Jun 21, 2017	36.32	37.42	36.32	37.42	1,551	+0.42(+1.14%)
Jun 20, 2017	37.00	37.00	37.00	37.00	214	-0.55(-1.46%)
Jun 19, 2017	37.55	37.55	37.55	37.55	218	+0.55(+1.49%)
Jun 16, 2017	37.05	37.05	37.00	37.00	502	-0.20(-0.54%)
Jun 14, 2017		37.20	37.20	37.20	105	+0.50(+1.36%)
Jun 13, 2017	36.00	36.70	36.00	36.70	728	+0.70(+1.94%)
Jun 09, 2017		36.00	36.00	36.00	147	-0.15(-0.41%)
Jun 08, 2017	36.15	36.15	36.15	36.15	100	+0.45(+1.26%)
Jun 07, 2017	35.52	35.70	35.52	35.70	582	-1.12(-3.04%)
Jun 06, 2017	37.60	37.60	36.82	36.82	528	-1.38(-3.61%)
Jun 05, 2017	38.20	38.20	38.20	38.20	305	-0.05(-0.13%)
Jun 02, 2017	37.90	38.25	37.90	38.25	1,130	+0.50(+1.32%)
Jun 01, 2017	38.00	38.00	37.75	37.75	1,623	+0.89(+2.41%)
May 26, 2017		36.86	36.86	36.86	148	-0.39(-1.05%)
May 24, 2017		37.25	37.25	37.25	158	-0.48(-1.27%)
May 23, 2017	37.50	37.90	37.50	37.73	1,162	+0.11(+0.29%)
May 22, 2017	37.50	37.62	37.50	37.62	1,113	-1.21(-3.12%)
May 18, 2017		38.83	38.83	38.83	174	+2.03(+5.52%)
May 17, 2017	36.85	36.85	36.80	36.80	6,152	-0.21(-0.56%)
May 16, 2017	36.75	37.05	36.65	37.01	16,114	+0.64(+1.75%)
May 15, 2017	36.35	36.37	36.35	36.37	895	+0.67(+1.88%)
May 12, 2017	35.70	35.70	35.70	35.70	1,236	-0.70(-1.92%)
May 11, 2017	36.80	36.85	36.40	36.40	932	-2.23(-5.77%)
May 10, 2017	37.96	38.64	37.96	38.63	1,717	+0.02(+0.05%)
May 09, 2017	38.90	38.90	38.61	38.61	452	-1.24(-3.11%)
May 05, 2017		39.85	39.85	39.85	109	+0.05(+0.13%)
May 04, 2017	39.80	39.80	39.80	39.80	665	+0.85(+2.18%)

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.