Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	35.71	36.08	34.81	34.81	1,727	-1.07(-2.98%)
Jul 30, 2018	35.12	35.91	34.84	35.88	1,598	+1.02(+2.93%)
Jul 27, 2018	36.13	36.27	34.86	34.86	2,000	-1.04(-2.90%)
Jul 26, 2018	36.25	36.55	35.45	35.90	1,206	+0.09(+0.25%)
Jul 25, 2018	36.05	37.14	35.81	35.81	1,250	-0.32(-0.89%)
Jul 24, 2018	36.58	37.65	36.13	36.13	2,213	+0.50(+1.40%)
Jul 23, 2018	34.90	35.63	34.90	35.63	1,311	-0.02(-0.06%)
Jul 20, 2018	35.56	36.26	35.16	35.65	3,056	+0.10(+0.28%)
Jul 19, 2018	36.65	37.02	35.55	35.55	3,105	-1.00(-2.74%)
Jul 18, 2018	36.72	37.91	36.43	36.55	2,335	-0.95(-2.53%)
Jul 17, 2018	37.13	38.16	37.13	37.50	1,219	-0.73(-1.91%)
Jul 16, 2018	37.90	38.25	37.90	38.23	1,932	+0.19(+0.50%)
Jul 12, 2018		38.04	38.04	38.04	271	+1.04(+2.81%)
Jul 11, 2018	37.70	37.75	37.00	37.00	2,412	+0.44(+1.20%)
Jul 10, 2018	36.00	37.10	36.00	36.56	2,380	+0.58(+1.61%)
Jul 09, 2018	35.98	35.98	35.98	35.98	734	-0.20(-0.55%)
Jul 06, 2018	36.41	36.41	34.59	36.18	4,100	+0.84(+2.38%)
Jul 05, 2018	33.03	35.34	33.03	35.34	2,928	+1.97(+5.90%)
Jul 03, 2018		33.37	33.37	33.37	0	-0.14(-0.42%)
Jul 02, 2018	32.70	34.04	31.90	33.51	4,184	+0.06(+0.18%)
Jun 29, 2018	34.22	34.58	33.16	33.45	6,590	-1.09(-3.16%)
Jun 28, 2018	36.50	36.50	34.54	34.54	7,783	-0.96(-2.70%)
Jun 27, 2018	37.53	37.53	35.16	35.50	7,371	-2.37(-6.26%)
Jun 26, 2018	37.40	37.87	35.15	37.87	5,422	+0.13(+0.34%)
Jun 25, 2018	36.21	37.75	35.48	37.74	10,853	+0.94(+2.55%)
Jun 22, 2018	36.92	36.92	33.79	36.80	17,028	-0.54(-1.45%)
Jun 21, 2018	38.55	38.79	36.69	37.34	10,857	-1.16(-3.01%)
Jun 20, 2018	36.28	39.39	35.60	38.50	13,243	+1.75(+4.76%)
Jun 19, 2018	36.00	37.95	35.21	36.75	21,354	-0.23(-0.62%)
Jun 18, 2018	37.71	37.71	33.25	36.98	39,637	-1.02(-2.68%)
Jun 15, 2018		38.00	30.83	38.00	64,069	+6.02(+18.82%)
Jun 14, 2018	25.84	32.16	25.27	31.98	42,422	+7.22(+29.16%)
Jun 13, 2018	26.01	26.05	23.90	24.76	27,001	-1.30(-4.99%)
Jun 12, 2018	27.85	27.85	25.83	26.06	15,713	-0.70(-2.62%)
Jun 11, 2018	26.15	27.39	26.15	26.76	14,827	+0.65(+2.49%)
Jun 08, 2018	25.77	27.37	25.73	26.11	22,488	+0.29(+1.12%)
Jun 07, 2018	27.53	27.80	25.55	25.82	25,425	-1.41(-5.18%)
Jun 06, 2018		30.00	27.01	27.23	15,644	-2.53(-8.50%)
Jun 05, 2018	29.00	30.69	28.99	29.76	23,046	+0.88(+3.05%)
Jun 04, 2018	34.15	34.33	27.01	28.88	38,580	-5.61(-16.27%)
Jun 01, 2018	35.16	35.34	34.27	34.49	4,411	-0.52(-1.49%)
May 31, 2018	36.35	36.35	35.01	35.01	1,950	-0.30(-0.85%)
May 30, 2018	35.76	36.83	35.24	35.31	5,378	-0.11(-0.31%)
May 29, 2018	35.49	36.33	35.42	35.42	3,076	-0.59(-1.64%)
May 25, 2018		36.01	36.01	36.01	0	+0.41(+1.15%)
May 24, 2018	38.03	38.03	35.60	35.60	3,984	-1.25(-3.39%)
May 23, 2018	37.85	37.95	36.85	36.85	3,516	-1.32(-3.46%)
May 22, 2018	39.97	39.97	38.17	38.17	12,540	-1.54(-3.88%)
May 21, 2018	40.15	40.19	39.50	39.71	3,964	-1.54(-3.73%)
May 18, 2018	41.97	41.97	38.87	41.25	12,167	+0.25(+0.61%)
May 17, 2018	44.81	44.81	40.16	41.00	6,492	-2.50(-5.75%)
May 16, 2018	47.26	47.26	42.82	43.50	10,896	-3.50(-7.45%)
May 15, 2018	49.62	49.70	46.35	47.00	4,323	-2.96(-5.92%)
May 14, 2018	52.00	52.00	48.17	49.96	12,496	-1.64(-3.18%)
May 11, 2018	48.95	51.89	48.95	51.60	4,361	+2.68(+5.48%)
May 10, 2018	47.50	48.93	47.09	48.92	7,085	+0.89(+1.85%)
May 09, 2018	44.42	48.05	44.42	48.03	5,725	+3.81(+8.62%)
May 08, 2018	42.54	44.22	42.51	44.22	4,475	+0.76(+1.75%)
May 07, 2018	42.85	44.35	42.72	43.46	5,261	+0.00(+0.00%)
May 04, 2018	43.31	43.46	43.19	43.46	932	-0.01(-0.02%)
May 03, 2018	43.72	43.96	43.15	43.47	4,600	-0.16(-0.37%)
May 02, 2018	44.41	44.41	43.10	43.63	1,861	-0.21(-0.48%)
Apr 30, 2018		43.84	43.84	43.84	261	-0.44(-0.99%)
Apr 27, 2018	47.72	47.72	44.04	44.28	5,948	-2.72(-5.79%)
Apr 26, 2018	46.25	47.00	46.00	47.00	2,452	+0.09(+0.19%)
Apr 25, 2018	47.39	47.39	45.63	46.91	5,615	-0.14(-0.30%)
Apr 24, 2018	49.03	49.50	47.05	47.05	2,003	-2.70(-5.43%)
Apr 23, 2018	50.87	50.87	49.50	49.75	1,973	-0.45(-0.90%)
Apr 20, 2018	49.65	50.99	48.98	50.20	5,345	+0.21(+0.42%)
Apr 19, 2018	49.55	49.99	49.40	49.99	1,274	-0.23(-0.46%)
Apr 18, 2018	48.58	50.64	48.58	50.22	2,406	+1.53(+3.14%)
Apr 17, 2018	48.39	48.69	47.17	48.69	1,413	+1.15(+2.42%)
Apr 16, 2018	45.25	47.97	44.99	47.54	6,251	+2.62(+5.83%)
Apr 13, 2018	44.92	45.30	44.75	44.92	1,880	-0.02(-0.04%)
Apr 12, 2018	43.04	44.94	43.04	44.94	5,762	+1.19(+2.72%)
Apr 11, 2018	42.98	43.89	42.60	43.75	6,636	-0.09(-0.21%)
Apr 10, 2018	43.48	43.84	43.47	43.84	1,740	+0.01(+0.02%)
Apr 09, 2018	43.41	43.89	43.02	43.83	4,002	+0.18(+0.41%)
Apr 06, 2018	43.36	43.80	43.36	43.65	1,207	-0.06(-0.14%)
Apr 05, 2018	43.89	43.89	42.55	43.71	4,426	-0.01(-0.02%)
Apr 04, 2018	43.13	43.72	43.10	43.72	1,535	-0.03(-0.07%)
Apr 03, 2018	43.10	43.76	42.25	43.75	9,417	+2.10(+5.04%)
Apr 02, 2018	40.61	41.79	39.42	41.65	5,881	+1.04(+2.56%)
Mar 29, 2018		40.61	40.61	40.61	0	+1.08(+2.73%)
Mar 28, 2018	39.50	39.53	37.24	39.53	4,229	+0.59(+1.52%)
Mar 27, 2018	41.72	41.76	38.94	38.94	8,096	-3.20(-7.59%)
Mar 26, 2018	40.74	42.14	39.51	42.14	5,978	+2.19(+5.48%)
Mar 23, 2018	40.19	41.50	39.95	39.95	6,436	-0.39(-0.97%)
Mar 22, 2018	41.25	41.90	40.13	40.34	3,664	-1.43(-3.42%)
Mar 21, 2018	40.62	41.78	39.91	41.77	7,785	+1.31(+3.24%)
Mar 20, 2018	40.31	42.49	39.86	40.46	20,752	+0.09(+0.22%)
Mar 19, 2018	41.64	42.95	40.37	40.37	18,119	-2.15(-5.06%)
Mar 16, 2018	42.22	42.95	41.00	42.52	47,244	+0.23(+0.54%)
Mar 15, 2018	44.40	44.40	42.46	42.29	14,227	-1.09(-2.51%)
Mar 14, 2018	45.23	45.30	43.38	43.38	25,941	-2.28(-4.99%)
Mar 13, 2018	46.00	46.00	44.62	45.66	24,857	+0.06(+0.13%)
Mar 12, 2018	45.95	45.95	44.57	45.60	16,455	-0.23(-0.50%)
Mar 09, 2018	44.94	45.83	44.40	45.83	12,162	+0.88(+1.96%)
Mar 08, 2018	42.87	45.83	42.87	44.95	13,256	+1.78(+4.12%)
Mar 07, 2018		44.87		43.17	20,180	+1.19(+2.83%)
Mar 06, 2018	37.00	42.00	37.00	41.98	19,161	+5.02(+13.58%)
Mar 05, 2018	30.44	37.00	30.44	36.96	13,331	+6.96(+23.20%)
Mar 02, 2018	30.20	30.54	29.30	30.00	5,781	-0.01(-0.03%)
Mar 01, 2018	30.15	30.45	29.65	30.01	4,195	+0.13(+0.44%)
Feb 28, 2018	29.64	31.05	29.64	29.88	4,723	-0.89(-2.89%)
Feb 27, 2018	29.77	30.77	29.76	30.77	6,473	+1.45(+4.94%)
Feb 26, 2018	29.90	30.41	29.32	29.32	3,779	-0.64(-2.13%)
Feb 23, 2018	29.06	29.96	29.06	29.96	2,847	+0.56(+1.90%)
Feb 22, 2018	28.81	29.40	28.51	29.40	2,795	-0.40(-1.34%)
Feb 21, 2018	29.31	29.80	29.31	29.80	1,272	+0.87(+3.01%)
Feb 20, 2018	29.66	29.67	28.51	28.93	6,301	-0.20(-0.69%)
Feb 16, 2018		29.13	29.13	29.13	0	+1.06(+3.78%)
Feb 15, 2018	29.71	29.71	28.06	28.07	9,206	-0.83(-2.87%)
Feb 14, 2018	28.14	28.90	28.08	28.90	1,797	+0.96(+3.44%)
Feb 13, 2018	28.97	28.97	27.94	27.94	837	-0.86(-2.99%)
Feb 12, 2018	28.01	28.80	27.98	28.80	939	+0.83(+2.97%)
Feb 09, 2018	27.84	28.48	27.43	27.97	3,688	-0.01(-0.04%)
Feb 08, 2018	27.65	27.98	26.74	27.98	1,875	+0.79(+2.91%)
Feb 07, 2018	27.54	27.54	27.54	27.19	2,119	+0.57(+2.14%)
Feb 06, 2018	26.45	27.25	25.98	26.62	5,186	-3.22(-10.79%)
Feb 05, 2018	31.06	31.06	28.97	29.84	5,665	-1.02(-3.31%)
Feb 02, 2018	31.75	31.75	30.86	30.86	792	-0.95(-2.99%)
Feb 01, 2018	32.82	32.82	31.81	31.81	2,126	-0.86(-2.63%)
Jan 31, 2018	32.76	33.40	32.67	32.67	9,701	-0.01(-0.03%)
Jan 30, 2018		33.38	32.50	32.68	4,824	+0.45(+1.40%)
Jan 29, 2018	32.75	33.59	32.23	32.23	7,756	-1.22(-3.64%)
Jan 26, 2018	33.49	33.56	33.43	33.45	1,436	+0.23(+0.68%)
Jan 25, 2018	34.05	34.05	33.00	33.22	5,529	-0.49(-1.45%)
Jan 24, 2018	32.81	33.71	32.49	33.71	5,084	+0.66(+2.00%)
Jan 23, 2018	33.57	33.69	33.05	33.05	2,008	-0.95(-2.79%)
Jan 22, 2018	33.60	34.00	33.02	34.00	3,585	+0.29(+0.86%)
Jan 19, 2018	33.11	33.71	32.65	33.71	2,588	+0.74(+2.24%)
Jan 18, 2018	32.59	33.03	32.59	32.97	1,305	-0.23(-0.69%)
Jan 17, 2018	33.38	33.58	32.81	33.20	5,797	-0.13(-0.39%)
Jan 16, 2018	33.66	34.22	32.82	33.33	6,593	-0.67(-1.97%)
Jan 12, 2018		34.00	34.00	34.00	0	+0.55(+1.64%)
Jan 11, 2018	33.69	34.00	33.31	33.45	4,177	-0.50(-1.47%)
Jan 10, 2018		33.95	32.77	33.95	791	+0.84(+2.52%)
Jan 09, 2018	33.89	34.28	33.11	33.11	1,730	-0.39(-1.15%)
Jan 05, 2018		33.50	33.50	33.50	93	+0.60(+1.82%)
Jan 04, 2018	32.85	32.90	32.29	32.90	669	+0.81(+2.52%)
Jan 03, 2018	31.70	33.04	31.70	32.09	2,231	-0.14(-0.43%)
Jan 02, 2018	31.60	32.56	31.60	32.23	1,633	+0.91(+2.91%)
Dec 29, 2017		31.32	31.32	31.32	0	-0.45(-1.42%)
Dec 28, 2017	32.52	32.52	31.77	31.77	962	-0.44(-1.35%)
Dec 27, 2017	32.94	32.94	32.05	32.21	1,298	-0.54(-1.66%)
Dec 26, 2017	32.35	34.29	32.35	32.75	1,354	-0.55(-1.65%)
Dec 22, 2017	33.20	33.38	32.90	33.30	1,700	-0.29(-0.86%)
Dec 21, 2017	33.74	33.74	33.35	33.59	1,615	-0.57(-1.67%)
Dec 20, 2017	34.23	34.41	34.16	34.16	2,288	-0.43(-1.24%)
Dec 19, 2017	34.66	34.66	34.03	34.59	4,862	-0.41(-1.17%)
Dec 18, 2017	34.59	35.00	33.83	35.00	12,136	+1.01(+2.97%)
Dec 15, 2017	33.11	34.00	32.52	33.99	16,248	+0.88(+2.66%)
Dec 14, 2017	30.43	33.11	30.43	33.11	3,488	+2.11(+6.81%)
Dec 13, 2017	30.10	31.00	29.92	31.00	3,655	+1.62(+5.51%)
Dec 12, 2017	28.60	29.79	28.60	29.38	1,570	+0.41(+1.41%)
Dec 11, 2017	30.38	30.38	28.92	28.97	3,669	-1.11(-3.69%)
Dec 08, 2017	30.33	30.33	30.08	30.08	585	+0.00(+0.00%)
Dec 07, 2017	30.39	30.68	30.36		1,277	+0.00(+0.00%)
Dec 06, 2017	32.00	32.00	31.30	31.30	888	-0.95(-2.95%)
Dec 05, 2017	32.09	32.44	32.05	32.25	1,337	-0.25(-0.77%)
Dec 04, 2017	33.15	33.15	32.50	32.50	3,507	-0.38(-1.16%)
Dec 01, 2017	32.05	33.15	32.05	32.88	3,751	+0.13(+0.40%)
Nov 30, 2017	31.46	32.75	31.14	32.75	6,354	+1.19(+3.77%)
Nov 29, 2017	30.44	31.56	30.44	31.56	1,698	+1.56(+5.20%)
Nov 28, 2017	30.34	30.53	30.00	30.00	651	+0.00(+0.00%)
Nov 27, 2017	29.55	30.42	29.19	30.00	2,933	+0.00(+0.00%)
Nov 24, 2017	30.00	30.00	30.00	30.00	202	+0.78(+2.67%)
Nov 22, 2017	29.00	29.22	29.00	29.22	2,873	+0.00(+0.00%)
Nov 21, 2017	27.83	29.22	27.83	29.22	4,432	+1.68(+6.10%)
Nov 20, 2017	27.75	27.75	27.54	27.54	691	+0.01(+0.04%)
Nov 17, 2017	27.56	27.56	27.25	27.53	834	-1.00(-3.51%)
Nov 16, 2017	27.50	28.53	27.39	28.53	1,354	+0.29(+1.03%)
Nov 15, 2017	28.24	28.31	28.24	28.24	1,144	-0.51(-1.77%)
Nov 14, 2017	28.75	28.75	28.75	28.75	286	+0.33(+1.16%)
Nov 13, 2017	28.96	28.96	28.42	28.42	607	-0.19(-0.66%)
Nov 10, 2017	28.67	29.09	28.61	28.61	943	-0.36(-1.24%)
Nov 09, 2017	28.97	28.97	28.97	28.97	398	-0.53(-1.80%)
Nov 08, 2017	29.81	29.81	29.50	29.50	1,029	-1.01(-3.31%)
Nov 07, 2017	30.10	30.51	30.10	30.51	996	+0.32(+1.06%)
Nov 06, 2017	29.20	30.19	29.20	30.19	413	+0.08(+0.27%)
Nov 02, 2017		30.11	30.11	30.11	1,398	-0.06(-0.20%)
Nov 01, 2017	29.97	30.17	29.97	30.17	516	+0.49(+1.65%)
Oct 31, 2017	29.67	30.11	29.67	29.68	3,919	+0.45(+1.54%)
Oct 30, 2017	29.28	29.28	29.23	29.23	695	-0.43(-1.45%)
Oct 27, 2017	27.89	29.66	27.89	29.66	1,659	+0.92(+3.20%)
Oct 26, 2017	28.27	29.12	28.27	28.74	2,449	+0.94(+3.38%)
Oct 25, 2017	27.82	27.82	27.80	27.80	937	-0.85(-2.97%)
Oct 24, 2017	28.59	28.75	28.47	28.65	2,348	+0.57(+2.02%)
Oct 23, 2017	28.08	28.08	28.08	28.08	467	+0.00(+0.01%)
Oct 20, 2017	28.25	28.25	27.88	28.08	1,157	-0.12(-0.43%)
Oct 19, 2017	28.50	28.50	28.20	28.20	672	+0.03(+0.11%)
Oct 17, 2017		28.17	28.17	28.17	213	+0.83(+3.04%)
Oct 13, 2017		27.34	27.34	27.34	101	-0.40(-1.44%)
Oct 12, 2017	27.84	28.00	27.74	27.74	796	+0.01(+0.04%)
Oct 10, 2017		27.73	27.73	27.73	416	+0.73(+2.70%)
Oct 09, 2017	27.00	27.00	27.00	27.00	647	+0.00(+0.00%)
Oct 06, 2017	26.75	27.00	26.59	27.00	1,247	-0.59(-2.14%)
Oct 05, 2017	28.14	28.14	27.59	27.59	619	-0.14(-0.50%)
Oct 04, 2017	27.55	27.73	27.54	27.73	809	-0.60(-2.12%)
Oct 03, 2017	27.99	28.33	27.99	28.33	1,088	+1.16(+4.27%)
Oct 02, 2017	26.39	27.17	26.39	27.17	631	-0.03(-0.11%)
Sep 29, 2017	27.20	27.20	27.20	27.20	755	-0.79(-2.82%)
Sep 28, 2017	27.90	27.99	27.90	27.99	2,747	+0.17(+0.61%)
Sep 27, 2017	27.65	28.00	27.50	27.82	2,150	+0.71(+2.62%)
Sep 26, 2017	26.07	27.11	26.07	27.11	678	+0.23(+0.86%)
Sep 25, 2017	28.00	28.00	26.88	26.88	820	-0.64(-2.33%)
Sep 22, 2017	26.71	27.52	26.71	27.52	640	+0.72(+2.69%)
Sep 21, 2017	26.80	26.80	26.80	26.80	388	-0.15(-0.56%)
Sep 20, 2017	25.66	26.95	25.66	26.95	1,914	+0.53(+2.01%)
Sep 19, 2017	26.52	26.67	25.89	26.42	1,574	+0.75(+2.92%)
Sep 18, 2017	24.56	25.67	24.56	25.67	1,494	+1.23(+5.03%)
Sep 15, 2017	23.73	25.63	23.61	24.44	10,900	+0.72(+3.04%)
Sep 14, 2017	23.72	23.72	23.72	23.72	264	-0.28(-1.17%)
Sep 13, 2017	24.00	24.00	24.00	24.00	1,139	+1.10(+4.80%)
Sep 12, 2017	22.90	22.90	22.90	22.90	405	-0.67(-2.84%)
Sep 11, 2017	23.56	23.57	22.96	23.57	848	+0.35(+1.51%)
Sep 08, 2017	22.04	23.22	22.04	23.22	873	+0.59(+2.61%)
Sep 07, 2017	22.26	23.00	22.26	22.63	4,106	+0.92(+4.24%)
Sep 06, 2017	21.33	21.71	21.26	21.71	1,662	-0.16(-0.73%)
Sep 05, 2017	21.31	21.87	21.31	21.87	758	+0.09(+0.41%)
Sep 01, 2017	21.78	21.78	21.78	21.78	268	+0.50(+2.35%)
Aug 31, 2017	21.10	21.29	20.55	21.28	3,119	+0.05(+0.24%)
Aug 30, 2017	20.47	21.23	20.37	21.23	4,313	+0.23(+1.10%)
Aug 29, 2017	21.26	21.43	20.67	21.00	4,101	-0.80(-3.67%)
Aug 28, 2017	21.85	22.22	21.72	21.80	1,549	-0.60(-2.68%)
Aug 25, 2017	22.40	22.40	22.40	22.40	394	+0.28(+1.27%)
Aug 24, 2017	21.07	22.12	20.88	22.12	1,310	-0.23(-1.03%)
Aug 23, 2017	21.94	22.35	21.94	22.35	564	-0.14(-0.62%)
Aug 22, 2017	22.70	22.70	22.12	22.49	706	+0.13(+0.58%)
Aug 21, 2017	22.12	22.36	22.12	22.36	578	+0.28(+1.27%)
Aug 18, 2017	22.00	22.09	21.57	22.08	1,827	-0.98(-4.25%)
Aug 17, 2017	22.47	23.06	22.47	23.06	977	-0.11(-0.47%)
Aug 16, 2017	22.78	23.17	22.78	23.17	1,289	-0.58(-2.44%)
Aug 15, 2017	22.76	23.75	22.76	23.75	1,804	+0.68(+2.95%)
Aug 14, 2017	22.35	23.07	22.35	23.07	1,854	+1.30(+5.97%)
Aug 11, 2017	21.33	21.85	21.33	21.77	1,942	+1.02(+4.92%)
Aug 10, 2017	20.75	20.75	20.75	20.75	789	-0.13(-0.62%)
Aug 09, 2017	21.06	21.06	20.48	20.88	1,623	-0.25(-1.18%)
Aug 08, 2017	21.70	21.79	21.13	21.13	1,737	-1.12(-5.03%)
Aug 07, 2017	23.18	23.21	22.25	22.25	2,998	-1.07(-4.59%)
Aug 04, 2017	24.17	24.17	23.30	23.32	2,612	-0.72(-3.00%)
Aug 03, 2017	24.45	24.47	24.04	24.04	1,799	-0.55(-2.24%)
Aug 02, 2017	24.59	24.63	24.58	24.59	1,537	-0.13(-0.53%)

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.