Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2018					0	+0.00(+0.00%)
Nov 02, 2018	44.15	44.18	44.12	44.15	23,370,964	+0.03(+0.07%)
Nov 01, 2018	44.02	44.15	44.01	44.12	7,305,167	+0.05(+0.11%)
Oct 31, 2018	43.99	44.11	43.86	44.07	5,598,932	+0.09(+0.20%)
Oct 30, 2018	43.92	44.09	43.89	43.98	6,326,141	+0.10(+0.23%)
Oct 29, 2018	43.85	44.01	43.73	43.88	4,812,847	+0.21(+0.48%)
Oct 26, 2018	43.50	43.76	43.43	43.67	5,062,548	+0.06(+0.14%)
Oct 25, 2018	43.51	43.69	43.41	43.61	2,578,423	+0.29(+0.66%)
Oct 24, 2018	43.61	43.65	43.31	43.33	8,152,048	-0.27(-0.62%)
Oct 23, 2018	43.56	43.75	43.53	43.59	4,785,929	-0.04(-0.09%)
Oct 22, 2018	43.59	43.72	43.58	43.63	2,285,624	-0.04(-0.09%)
Oct 19, 2018	43.71	43.79	43.60	43.67	3,858,890	+0.06(+0.14%)
Oct 18, 2018	43.69	43.72	43.56	43.61	4,048,047	-0.08(-0.18%)
Oct 17, 2018	43.51	43.71	43.45	43.69	4,975,161	+0.17(+0.39%)
Oct 16, 2018	43.61	43.69	43.44	43.52	4,006,771	-0.02(-0.05%)
Oct 15, 2018	43.71	43.71	43.48	43.54	7,388,846	+0.13(+0.30%)
Oct 12, 2018	43.18	43.64	43.05	43.41	10,639,453	+0.23(+0.53%)
Oct 11, 2018	42.57	43.34	42.54	43.19	11,903,156	+0.64(+1.49%)
Oct 10, 2018	43.69	43.73	40.77	42.55	22,580,756	-1.16(-2.66%)
Oct 09, 2018	43.73	43.80	43.71	43.71	2,259,719	+0.03(+0.07%)
Oct 08, 2018	43.77	43.81	43.65	43.68	2,859,089	-0.09(-0.20%)
Oct 05, 2018	43.77	43.81	43.75	43.77	1,848,366	+0.00(+0.00%)
Oct 04, 2018	43.78	43.84	43.71	43.77	3,275,294	-0.01(-0.02%)
Oct 03, 2018	43.81	43.86	43.78	43.78	3,674,490	+0.01(+0.02%)
Oct 02, 2018	43.82	43.86	43.76	43.77	2,200,215	-0.04(-0.09%)
Oct 01, 2018	43.87	43.89	43.79	43.81	1,621,086	-0.05(-0.11%)
Sep 28, 2018	43.75	43.86	43.72	43.86	3,825,875	+0.14(+0.32%)
Sep 27, 2018	43.79	43.82	43.72	43.72	2,131,762	-0.05(-0.11%)
Sep 26, 2018	43.80	43.82	43.77	43.77	1,987,397	+0.00(+0.00%)
Sep 25, 2018	43.76	43.81	43.74	43.77	1,522,588	-0.01(-0.02%)
Sep 24, 2018	43.71	43.83	43.71	43.78	2,241,460	-0.02(-0.05%)
Sep 21, 2018	43.80	43.83	43.71	43.80	4,346,876	+0.07(+0.16%)
Sep 20, 2018	43.81	43.90	43.70	43.73	3,990,578	-0.08(-0.18%)
Sep 19, 2018	43.75	43.84	43.75	43.81	2,382,002	+0.09(+0.20%)
Sep 18, 2018	43.72	43.83	43.72	43.72	2,397,492	-0.02(-0.05%)
Sep 17, 2018	43.74	43.79	43.73	43.74	2,151,601	-0.02(-0.05%)
Sep 14, 2018	43.71	43.78	43.66	43.76	2,394,430	+0.10(+0.23%)
Sep 13, 2018	43.88	43.88	43.63	43.66	6,370,250	+0.03(+0.07%)
Sep 12, 2018	43.66	43.76	43.61	43.63	3,620,636	-0.05(-0.11%)
Sep 11, 2018	43.62	43.68	43.62	43.68	1,593,992	+0.06(+0.14%)
Sep 10, 2018	43.65	43.69	43.59	43.62	2,281,200	+0.03(+0.07%)
Sep 07, 2018	43.51	43.68	43.51	43.59	2,690,161	+0.03(+0.07%)
Sep 06, 2018	43.53	43.62	43.46	43.56	2,903,876	-0.03(-0.07%)
Sep 05, 2018	43.51	43.66	43.51	43.59	2,026,428	+0.07(+0.16%)
Sep 04, 2018	43.45	43.57	43.45	43.52	2,981,339	+0.01(+0.02%)
Aug 31, 2018		43.51	43.51	43.51	0	-0.02(-0.05%)
Aug 30, 2018	43.53	43.60	43.43	43.53	2,833,858	+0.00(+0.00%)
Aug 29, 2018	43.51	43.69	43.47	43.53	4,056,833	-0.03(-0.07%)
Aug 28, 2018	43.61	43.65	43.47	43.56	3,664,935	-0.05(-0.11%)
Aug 27, 2018	43.76	43.76	43.56	43.61	3,004,451	-0.04(-0.09%)
Aug 24, 2018	43.63	43.79	43.56	43.65	8,456,604	+0.19(+0.43%)
Aug 23, 2018	43.31	43.48	43.27	43.46	2,836,695	+0.11(+0.25%)
Aug 22, 2018	43.22	43.37	43.20	43.36	2,563,465	+0.19(+0.45%)
Aug 21, 2018	43.17	43.34	43.15	43.16	3,192,429	-0.02(-0.05%)
Aug 20, 2018	43.09	43.22	43.04	43.18	3,864,208	+0.09(+0.21%)
Aug 17, 2018	43.01	43.16	43.00	43.09	2,776,824	+0.02(+0.05%)
Aug 16, 2018	42.95	43.21	42.92	43.07	5,921,751	+0.02(+0.05%)
Aug 15, 2018	42.97	43.13	42.96	43.05	3,722,300	-0.04(-0.09%)
Aug 14, 2018	42.92	43.23	42.90	43.09	4,902,272	+0.17(+0.39%)
Aug 13, 2018	42.88	43.14	42.83	42.92	5,964,438	+0.08(+0.18%)
Aug 10, 2018	42.79	42.98	42.69	42.85	5,088,820	+0.02(+0.05%)
Aug 09, 2018	43.16	43.17	42.80	42.83	5,891,285	-0.35(-0.80%)
Aug 08, 2018	43.28	43.31	43.16	43.17	4,288,388	-0.09(-0.21%)
Aug 07, 2018	43.35	43.37	43.10	43.26	7,006,637	-0.09(-0.21%)
Aug 06, 2018	43.52	43.54	43.33	43.35	8,173,363	-0.19(-0.43%)
Aug 03, 2018	43.50	43.54	43.48	43.54	4,032,905	+0.05(+0.11%)
Aug 02, 2018	43.49	43.55	43.47	43.49	3,102,876	-0.05(-0.11%)
Aug 01, 2018	43.61	43.65	43.45	43.54	6,476,861	-0.13(-0.29%)
Jul 31, 2018	43.47	43.70	43.47	43.67	6,369,578	+0.17(+0.39%)
Jul 30, 2018	43.44	43.58	43.41	43.50	5,789,823	+0.07(+0.16%)
Jul 27, 2018	43.42	43.46	43.37	43.43	4,100,235	+0.07(+0.16%)
Jul 26, 2018		43.65	43.36	43.36	7,647,649	-0.15(-0.34%)
Jul 25, 2018	43.45	43.54	43.41	43.51	8,030,643	+0.07(+0.16%)
Jul 24, 2018	43.43	43.46	43.38	43.44	6,467,226	+0.02(+0.05%)
Jul 23, 2018	43.43	43.45	43.36	43.42	6,595,508	-0.02(-0.05%)
Jul 20, 2018	43.45	43.46	43.41	43.44	8,904,368	-0.01(-0.02%)
Jul 19, 2018	43.49	43.52	43.41	43.45	8,522,127	-0.03(-0.07%)
Jul 18, 2018	43.55	43.58	43.45	43.48	10,872,948	-0.07(-0.16%)
Jul 17, 2018	43.51	43.58	43.48	43.55	8,047,827	+0.04(+0.09%)
Jul 16, 2018	43.52	43.55	43.46	43.51	8,959,550	-0.01(-0.02%)
Jul 13, 2018		43.65		43.52	21,571,446	-0.09(-0.20%)
Jul 12, 2018	43.36	43.66	43.29	43.61	77,551,536	+6.85(+18.65%)
Jul 11, 2018	36.43	36.79	36.40	36.75	2,863,457	+0.06(+0.16%)
Jul 10, 2018	36.70	36.74	36.49	36.69	2,035,378	+0.13(+0.35%)
Jul 09, 2018	36.34	36.56	36.29	36.56	1,454,876	+0.29(+0.79%)
Jul 06, 2018	36.05	36.45	35.92	36.28	1,454,428	+0.26(+0.71%)
Jul 05, 2018	35.65	36.02	35.54	36.02	1,873,300	+0.55(+1.56%)
Jul 03, 2018		35.47	35.47	35.47	0	-0.24(-0.66%)
Jul 02, 2018	35.11	35.72	35.04	35.70	2,109,219	+0.49(+1.40%)
Jun 29, 2018	35.03	35.38	35.03	35.21	2,700,714	+0.13(+0.37%)
Jun 28, 2018	34.84	35.11	34.58	35.08	2,231,738	+0.21(+0.59%)
Jun 27, 2018	35.77	35.83	34.87	34.87	2,261,258	-0.85(-2.38%)
Jun 26, 2018	35.56	35.84	35.51	35.72	3,023,667	+0.32(+0.89%)
Jun 25, 2018	35.60	35.71	35.05	35.41	3,253,750	-0.30(-0.83%)
Jun 22, 2018	35.78	35.80	35.49	35.70	2,170,481	+0.02(+0.06%)
Jun 21, 2018	35.92	36.09	35.51	35.68	2,412,684	-0.26(-0.71%)
Jun 20, 2018	36.47	36.50	35.90	35.94	2,910,926	-0.53(-1.46%)
Jun 19, 2018	36.32	36.53	36.23	36.47	2,595,615	-0.17(-0.46%)
Jun 18, 2018	36.53	36.78	36.35	36.64	1,665,571	-0.17(-0.46%)
Jun 15, 2018		36.89	36.60	36.81	4,320,329	+0.21(+0.57%)
Jun 14, 2018	36.75	36.84	36.05	36.60	2,496,715	+0.00(+0.00%)
Jun 13, 2018	36.43	36.80	36.37	36.60	2,785,998	+0.20(+0.54%)
Jun 12, 2018	36.06	36.44	35.94	36.41	2,927,614	+0.45(+1.26%)
Jun 11, 2018	35.83	36.13	35.74	35.95	2,648,732	+0.12(+0.33%)
Jun 08, 2018	35.75	35.93	35.59	35.83	2,420,489	-0.05(-0.14%)
Jun 07, 2018	36.02	36.08	35.70	35.88	1,757,539	-0.13(-0.36%)
Jun 06, 2018		36.03		36.01	1,463,369	+0.33(+0.91%)
Jun 05, 2018	35.69	35.88	35.54	35.68	2,737,197	+0.03(+0.08%)
Jun 04, 2018	35.77	35.84	35.57	35.66	2,360,735	+0.09(+0.25%)
Jun 01, 2018	35.46	35.70	35.32	35.57	2,203,651	+0.27(+0.76%)
May 31, 2018	35.10	35.34	34.83	35.30	3,881,577	+0.18(+0.51%)
May 30, 2018	34.92	35.29	34.85	35.12	2,701,678	+0.28(+0.79%)
May 29, 2018	34.95	35.06	34.61	34.85	2,249,510	-0.28(-0.79%)
May 25, 2018		35.12	35.12	35.12	0	-0.01(-0.03%)
May 24, 2018	34.65	35.45	34.65	35.13	2,455,149	+0.13(+0.37%)
May 23, 2018	34.58	34.99	34.58	35.00	2,654,127	+0.16(+0.45%)
May 22, 2018	35.16	35.21	34.76	34.85	1,449,263	-0.22(-0.62%)
May 21, 2018	35.08	35.27	34.92	35.06	1,973,578	+0.33(+0.94%)
May 18, 2018	34.71	34.91	34.57	34.74	1,847,182	+0.10(+0.28%)
May 17, 2018	34.57	34.91	34.39	34.64	2,468,205	-0.06(-0.17%)
May 16, 2018	34.50	34.84	33.19	34.70	2,049,413	+0.10(+0.30%)
May 15, 2018	34.24	34.64	34.04	34.59	2,781,672	+0.19(+0.54%)
May 14, 2018	34.68	34.79	34.25	34.41	3,688,461	-0.23(-0.65%)
May 11, 2018	34.36	34.76	34.10	34.63	2,963,783	+0.22(+0.63%)
May 10, 2018	33.87	34.56	33.87	34.42	3,272,203	+0.69(+2.03%)
May 09, 2018	35.07	35.07	33.11	33.73	4,127,314	-0.16(-0.46%)
May 08, 2018	33.93	33.97	33.61	33.89	3,047,269	+0.00(+0.00%)
May 07, 2018	34.05	34.23	33.79	33.89	2,509,443	-0.15(-0.43%)
May 04, 2018	33.18	34.12	33.18	34.03	1,660,425	+0.64(+1.91%)
May 03, 2018	33.21	33.58	32.86	33.40	2,213,381	+0.10(+0.29%)
May 02, 2018	34.11	34.11	33.28	33.30	2,664,228	-0.99(-2.89%)
May 01, 2018	34.01	34.31	33.87	34.29	1,399,994	+0.17(+0.49%)
Apr 30, 2018	34.25	34.35	33.98	34.12	1,654,734	-0.08(-0.23%)
Apr 27, 2018	34.09	34.41	33.95	34.20	1,120,108	+0.10(+0.29%)
Apr 26, 2018	34.04	34.25	33.60	34.10	1,839,605	+0.27(+0.81%)
Apr 25, 2018	33.92	34.05	33.50	33.83	1,802,321	-0.20(-0.58%)
Apr 24, 2018	34.29	34.51	33.89	34.02	2,613,900	-0.05(-0.14%)
Apr 23, 2018	33.92	34.18	33.87	34.07	1,976,000	+0.17(+0.49%)
Apr 20, 2018	34.21	34.23	33.67	33.91	1,610,128	-0.26(-0.75%)
Apr 19, 2018	34.20	34.35	33.60	34.16	1,383,747	-0.19(-0.54%)
Apr 18, 2018	34.50	34.51	34.23	34.35	1,942,756	-0.03(-0.09%)
Apr 17, 2018	34.54	34.54	34.24	34.38	2,417,832	+0.06(+0.17%)
Apr 16, 2018	34.13	34.49	34.02	34.32	2,124,226	+0.48(+1.42%)
Apr 13, 2018	34.02	34.02	33.47	33.84	1,554,846	-0.03(-0.09%)
Apr 12, 2018	34.03	34.23	32.68	33.87	2,764,523	+0.05(+0.14%)
Apr 11, 2018	33.55	34.11	33.38	33.82	2,655,741	-0.04(-0.12%)
Apr 10, 2018	33.13	33.95	33.12	33.86	5,041,863	+1.22(+3.72%)
Apr 09, 2018	32.75	33.17	32.62	32.64	1,580,392	+0.11(+0.33%)
Apr 06, 2018				32.53	2,236,302	-0.72(-2.15%)
Apr 05, 2018	33.41	33.45	32.99	33.25	1,803,330	+0.07(+0.21%)
Apr 04, 2018	32.09	33.30	31.97	33.18	3,438,718	+0.72(+2.20%)
Apr 03, 2018	32.26	32.60	31.98	32.47	3,087,150	+0.40(+1.25%)
Apr 02, 2018	33.06	33.19	31.82	32.06	3,349,705	-1.18(-3.54%)
Mar 29, 2018		33.24	33.24	33.24	0	+0.41(+1.25%)
Mar 28, 2018	32.87	33.09	32.63	32.83	2,762,862	+0.05(+0.15%)
Mar 27, 2018	33.88	33.91	32.59	32.78	2,292,826	-0.71(-2.11%)
Mar 26, 2018	33.05	33.53	32.92	33.49	2,684,401	+0.89(+2.74%)
Mar 23, 2018	33.65	33.77	32.58	32.59	2,651,189	-1.05(-3.12%)
Mar 22, 2018	32.47	34.40	32.47	33.64	2,622,822	-0.98(-2.83%)
Mar 21, 2018	34.73	34.99	34.51	34.62	2,370,878	-0.09(-0.25%)
Mar 20, 2018	34.72	35.11	34.57	34.71	2,601,488	+0.02(+0.06%)
Mar 19, 2018	34.95	35.09	34.41	34.69	2,058,331	-0.40(-1.15%)
Mar 16, 2018	35.03	35.41	34.92	35.09	4,643,160	+0.10(+0.28%)
Mar 15, 2018	35.17	35.22	34.89	35.00	2,207,904	-0.15(-0.42%)
Mar 14, 2018	35.79	35.86	35.05	35.14	2,459,593	-0.42(-1.19%)
Mar 13, 2018	36.23	36.31	35.45	35.56	2,937,741	-0.53(-1.47%)
Mar 12, 2018	36.44	36.52	35.77	36.09	2,949,958	-0.30(-0.84%)
Mar 09, 2018	35.76	36.41	35.60	36.40	3,531,921	+0.94(+2.65%)
Mar 08, 2018	35.35	35.51	35.07	35.46	2,498,036	+0.20(+0.56%)
Mar 07, 2018		35.35		35.26	1,937,634	+0.24(+0.67%)
Mar 06, 2018	34.95	35.04	34.66	35.02	1,651,182	+0.18(+0.51%)
Mar 05, 2018	34.43	34.98	34.36	34.85	2,328,276	+0.22(+0.62%)
Mar 02, 2018	34.51	34.70	34.30	34.63	2,709,856	+0.12(+0.34%)

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.