Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.45	54.13	52.55	53.40	337,888	+0.71(+1.35%)
Sep 27, 2018	52.98	53.16	51.92	52.69	223,115	-0.17(-0.32%)
Sep 26, 2018	52.46	52.86	50.53	52.86	291,031	-0.73(-1.36%)
Sep 25, 2018	53.31	54.01	53.19	53.59	165,568	-0.67(-1.24%)
Sep 24, 2018	54.22	55.24	54.03	54.26	426,942	+1.95(+3.74%)
Sep 21, 2018	51.38	52.47	51.24	52.31	608,966	-1.46(-2.71%)
Sep 20, 2018	53.76	54.69	53.37	53.76	187,266	-0.79(-1.44%)
Sep 19, 2018	55.41	55.41	54.11	54.55	288,103	-3.26(-5.64%)
Sep 18, 2018	59.04	59.10	57.34	57.81	252,457	-3.16(-5.18%)
Sep 17, 2018	61.08	61.28	59.69	60.97	470,242	+0.71(+1.18%)
Sep 14, 2018	58.88	61.09	58.41	60.26	375,991	+1.84(+3.15%)
Sep 13, 2018	58.19	59.39	56.98	58.42	564,903	-4.06(-6.49%)
Sep 12, 2018	65.91	66.24	61.24	62.48	580,662	-1.84(-2.86%)
Sep 11, 2018	66.49	66.94	64.17	64.32	353,323	+0.76(+1.19%)
Sep 10, 2018	62.23	63.96	62.23	63.56	186,391	+1.77(+2.86%)
Sep 07, 2018	62.12	62.86	60.30	61.79	308,280	+2.02(+3.38%)
Sep 06, 2018	59.62	61.19	58.99	59.78	228,357	-0.25(-0.42%)
Sep 05, 2018	59.86	61.03	59.49	60.03	460,082	+3.08(+5.40%)
Sep 04, 2018	56.37	57.66	56.37	56.95	204,004	+1.19(+2.13%)
Aug 31, 2018		55.76	55.76	55.76	0	-0.29(-0.52%)
Aug 30, 2018	54.51	56.75	54.51	56.05	627,559	+4.47(+8.66%)
Aug 29, 2018	53.29	53.54	51.48	51.59	232,821	-1.40(-2.65%)
Aug 28, 2018	52.22	53.40	51.95	52.99	372,170	+0.66(+1.27%)
Aug 27, 2018	52.03	52.47	50.81	52.32	256,291	-2.90(-5.25%)
Aug 24, 2018	55.92	56.12	54.75	55.22	223,562	-2.58(-4.46%)
Aug 23, 2018	56.35	58.09	55.94	57.80	353,093	+3.01(+5.49%)
Aug 22, 2018	55.20	55.33	54.31	54.79	222,210	-1.41(-2.51%)
Aug 21, 2018	57.13	57.13	55.72	56.20	249,969	-3.12(-5.26%)
Aug 20, 2018	59.99	60.26	59.21	59.33	190,799	-0.62(-1.03%)
Aug 17, 2018	63.93	64.41	59.33	59.94	362,406	-2.36(-3.78%)
Aug 16, 2018	62.07	62.64	60.65	62.30	283,067	-1.77(-2.76%)
Aug 15, 2018	65.27	66.43	63.83	64.07	491,950	+5.90(+10.14%)
Aug 14, 2018	59.36	59.56	57.73	58.17	216,235	+0.55(+0.96%)
Aug 13, 2018	56.47	57.97	56.04	57.62	184,510	+2.37(+4.30%)
Aug 10, 2018	55.55	56.30	54.90	55.24	239,072	+1.92(+3.59%)
Aug 09, 2018	52.86	53.49	52.13	53.32	171,511	-2.28(-4.10%)
Aug 08, 2018	56.53	57.27	55.60	55.61	136,092	+0.52(+0.95%)
Aug 07, 2018	55.06	55.36	54.48	55.08	212,105	-3.99(-6.76%)
Aug 06, 2018	59.51	59.89	58.71	59.07	135,252	+1.03(+1.77%)
Aug 03, 2018	58.70	58.81	57.60	58.05	196,606	-0.17(-0.29%)
Aug 02, 2018	60.06	60.24	57.81	58.21	303,755	+2.18(+3.89%)
Aug 01, 2018	55.52	56.77	55.10	56.04	213,605	+3.60(+6.86%)
Jul 31, 2018	53.25	54.16	51.88	52.44	182,789	-1.18(-2.19%)
Jul 30, 2018	53.01	53.99	52.64	53.61	139,332	+0.34(+0.64%)
Jul 27, 2018	52.91	54.05	52.40	53.27	146,545	+0.34(+0.64%)
Jul 26, 2018	52.91	53.45	52.41	52.93	242,432	+2.69(+5.36%)
Jul 25, 2018	52.00	52.25	50.07	50.24	221,416	-2.34(-4.45%)
Jul 24, 2018	53.12	53.12	51.81	52.58	583,009	-5.43(-9.36%)
Jul 23, 2018	58.21	58.52	57.94	58.01	141,606	+0.08(+0.15%)
Jul 20, 2018	59.92	59.92	57.68	57.92	504,762	-4.21(-6.77%)
Jul 19, 2018	61.41	62.79	60.53	62.13	410,144	+3.15(+5.34%)
Jul 18, 2018	59.75	60.60	58.78	58.98	310,090	+0.74(+1.27%)
Jul 17, 2018	59.87	59.87	57.74	58.24	173,818	+0.38(+0.66%)
Jul 16, 2018	57.42	58.15	57.31	57.86	238,587	+1.97(+3.53%)
Jul 13, 2018				55.89	170,916	+0.05(+0.08%)
Jul 12, 2018	56.09	56.62	55.40	55.84	214,541	-3.18(-5.39%)
Jul 11, 2018	58.86	59.92	57.75	59.02	260,361	+3.49(+6.28%)
Jul 10, 2018	56.12	56.95	55.53	55.53	160,836	+0.65(+1.19%)
Jul 09, 2018	56.04	56.52	54.78	54.88	242,890	-3.66(-6.26%)
Jul 06, 2018	60.73	60.93	57.80	58.54	260,500	-1.76(-2.91%)
Jul 05, 2018	59.54	61.39	59.27	60.30	298,017	+0.66(+1.11%)
Jul 03, 2018		59.63	59.63	59.63	0	+0.09(+0.16%)
Jul 02, 2018	59.36	60.57	58.83	59.54	314,294	+3.24(+5.76%)
Jun 29, 2018	56.09	56.70	55.33	56.30	297,702	-2.43(-4.14%)
Jun 28, 2018	60.66	60.84	58.66	58.73	269,403	-1.57(-2.60%)
Jun 27, 2018	57.50	60.51	56.88	60.30	549,850	+4.79(+8.62%)
Jun 26, 2018	55.33	56.10	54.68	55.51	243,195	-0.01(-0.02%)
Jun 25, 2018	54.60	56.62	54.52	55.52	276,265	+3.28(+6.28%)
Jun 22, 2018	51.79	52.65	51.70	52.24	138,271	-1.75(-3.24%)
Jun 21, 2018	52.32	54.01	52.11	53.99	283,488	+3.73(+7.42%)
Jun 20, 2018	49.78	50.83	49.73	50.26	221,003	+0.69(+1.40%)
Jun 19, 2018	50.36	51.04	49.40	49.57	292,170	+2.45(+5.20%)
Jun 18, 2018	47.70	48.74	47.11	47.12	162,806	+1.33(+2.90%)
Jun 15, 2018		47.39	45.74	45.79	157,793	+0.77(+1.70%)
Jun 14, 2018	44.28	45.12	44.27	45.02	114,805	+0.52(+1.18%)
Jun 13, 2018	43.27	44.86	43.18	44.50	114,805	+1.95(+4.59%)
Jun 12, 2018	42.22	43.28	42.22	42.55	49,392	+0.10(+0.24%)
Jun 11, 2018	42.58	42.63	42.12	42.44	101,841	+0.35(+0.82%)
Jun 08, 2018	42.69	42.82	41.80	42.10	123,209	+0.86(+2.09%)
Jun 07, 2018	40.25	41.84	40.11	41.24	209,270	+0.57(+1.40%)
Jun 06, 2018		42.06	40.67	40.67	173,884	-1.73(-4.08%)
Jun 05, 2018	42.34	42.86	42.18	42.40	75,267	-0.21(-0.50%)
Jun 04, 2018	43.00	43.13	42.47	42.61	99,155	-1.94(-4.36%)
Jun 01, 2018	45.49	45.49	44.24	44.56	116,260	-1.79(-3.87%)
May 31, 2018	46.46	47.00	45.45	46.35	135,783	-1.04(-2.19%)
May 30, 2018	48.36	48.74	47.00	47.39	133,950	-0.64(-1.32%)
May 29, 2018	46.39	48.66	46.28	48.02	180,327	+2.87(+6.36%)
May 25, 2018		45.15	45.15	45.15	0	+0.30(+0.67%)
May 24, 2018	44.66	46.09	44.56	44.85	60,352	+0.89(+2.02%)
May 23, 2018	45.08	45.26	43.86	43.97	134,462	+1.33(+3.11%)
May 22, 2018	42.02	42.78	41.34	42.64	62,071	+0.59(+1.40%)
May 21, 2018	42.03	42.40	41.66	42.05	56,631	-1.06(-2.45%)
May 18, 2018	42.78	43.42	42.78	43.11	36,669	-0.17(-0.39%)
May 17, 2018	42.61	43.55	42.25	43.27	70,126	+1.99(+4.82%)
May 16, 2018	42.22	42.22	41.03	41.28	120,021	-2.06(-4.75%)
May 15, 2018	43.13	43.98	43.13	43.34	121,798	+1.99(+4.82%)
May 14, 2018	40.85	41.49	40.55	41.35	143,957	-1.22(-2.86%)
May 11, 2018	42.44	43.00	42.25	42.56	83,888	-0.35(-0.81%)
May 10, 2018	44.11	44.13	42.54	42.91	166,790	-1.71(-3.83%)
May 09, 2018	44.78	45.66	44.45	44.62	171,781	-1.54(-3.34%)
May 08, 2018	45.86	47.04	45.80	46.16	221,065	-1.85(-3.86%)
May 07, 2018	48.09	48.21	47.35	48.01	132,558	+0.64(+1.34%)
May 04, 2018	49.28	49.55	46.54	47.38	138,395	-0.08(-0.18%)
May 03, 2018	48.11	49.88	46.99	47.46	235,551	+0.58(+1.24%)
May 02, 2018	45.57	46.88	45.57	46.88	103,094	+0.69(+1.50%)
May 01, 2018	46.38	48.04	45.99	46.19	123,588	+0.11(+0.24%)
Apr 30, 2018	44.29	46.10	44.22	46.08	175,933	-0.01(-0.02%)
Apr 27, 2018	46.57	47.19	46.02	46.09	76,817	-0.50(-1.08%)
Apr 26, 2018	47.72	47.93	46.24	46.59	96,356	-0.22(-0.48%)
Apr 25, 2018	46.97	47.77	46.64	46.82	134,533	+0.83(+1.81%)
Apr 24, 2018	44.53	46.70	44.03	45.99	258,293	-1.65(-3.47%)
Apr 23, 2018	47.62	48.17	46.91	47.64	81,557	+0.07(+0.16%)
Apr 20, 2018	46.80	48.12	46.72	47.57	115,006	+1.89(+4.13%)
Apr 19, 2018	44.69	46.17	44.60	45.68	145,454	-0.36(-0.79%)
Apr 18, 2018	46.80	47.05	45.65	46.04	244,740	+0.20(+0.43%)
Apr 17, 2018	46.74	46.91	45.50	45.85	145,146	-0.04(-0.08%)
Apr 16, 2018	46.53	46.98	45.81	45.88	161,052	+1.79(+4.07%)
Apr 13, 2018	43.00	44.66	42.99	44.09	174,234	+1.56(+3.67%)
Apr 12, 2018	43.19	43.44	42.21	42.53	110,228	-0.57(-1.32%)
Apr 11, 2018	43.70	43.70	42.36	43.10	308,348	-0.16(-0.37%)
Apr 10, 2018	43.99	44.39	42.85	43.26	275,086	-4.46(-9.35%)
Apr 09, 2018	47.39	48.44	45.86	47.72	191,424	-1.84(-3.72%)
Apr 06, 2018	48.40	50.43	46.93	49.56	224,185	+3.09(+6.66%)
Apr 05, 2018	46.23	46.75	45.43	46.46	208,461	-0.22(-0.46%)
Apr 04, 2018	50.93	50.99	46.51	46.68	314,123	+0.06(+0.12%)
Apr 03, 2018	46.65	47.90	46.34	46.62	613,450	-2.24(-4.59%)
Apr 02, 2018	47.19	50.26	46.17	48.87	494,565	+3.04(+6.63%)

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.