Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.48	34.48	34.46	34.46	583	-0.00(-0.01%)
Jul 30, 2018	34.47	34.47	34.47	34.47	628	-0.03(-0.08%)
Jul 27, 2018	34.49	34.49	34.49	34.49	219	-0.24(-0.68%)
Jul 26, 2018	34.70	34.73	34.70	34.73	594	+0.46(+1.33%)
Jul 24, 2018		34.27	34.27	34.27	1	-0.05(-0.15%)
Jul 23, 2018	34.33	34.33	34.33	34.33	230	-0.70(-2.01%)
Jul 19, 2018		35.03	35.03	35.03	21	-0.35(-0.98%)
Jul 18, 2018	35.40	35.41	35.38	35.38	877	-0.98(-2.68%)
Jul 12, 2018		36.35	36.35	36.35	0	+0.52(+1.45%)
Jul 09, 2018		35.83	35.83	35.83	177	+0.91(+2.61%)
Jul 05, 2018		34.92	34.92	34.92	13	+1.29(+3.82%)
Jun 26, 2018		33.64	33.64	33.64	0	-0.15(-0.46%)
Jun 21, 2018		33.79	33.79	33.79	32	-0.75(-2.16%)
Jun 20, 2018	34.45	34.54	34.45	34.54	561	-0.07(-0.19%)
Jun 19, 2018	34.25	34.60	34.25	34.60	746	+0.10(+0.30%)
Jun 18, 2018	34.45	34.51	34.45	34.50	881	+0.09(+0.26%)
Jun 13, 2018		34.41	34.41	34.41	2	-0.53(-1.51%)
Jun 12, 2018	34.94	34.94	34.94	34.94	147	+1.13(+3.35%)
Jun 06, 2018		33.81	33.81	33.81	0	+0.01(+0.02%)
Jun 05, 2018	33.42	33.80	33.42	33.80	428	+0.17(+0.52%)
Jun 04, 2018	33.37	33.75	33.37	33.63	789	+0.37(+1.12%)
Jun 01, 2018	33.49	36.44	33.16	33.26	6,813	-0.90(-2.64%)
May 31, 2018	34.16	34.16	34.16	34.16	1,317	+0.70(+2.10%)
May 30, 2018	33.37	34.65	33.37	33.46	1,338	+0.49(+1.49%)
May 29, 2018	33.89	34.61	32.96	32.96	658	-2.10(-6.00%)
May 25, 2018		35.07	35.07	35.07	0	+1.32(+3.91%)
May 24, 2018	34.60	34.60	33.75	33.75	1,066	+0.19(+0.57%)
May 23, 2018	33.59	35.07	33.34	33.56	1,976	-0.66(-1.92%)
May 22, 2018	34.13	34.21	34.13	34.21	768	-0.77(-2.19%)
May 21, 2018	33.60	34.98	33.55	34.98	1,401	+1.67(+5.00%)
May 18, 2018	33.31	33.31	33.31	33.31	551	-1.30(-3.76%)
May 17, 2018	34.61	34.61	34.61	34.61	231	+0.91(+2.70%)
May 16, 2018	33.73	33.77	33.70	33.70	1,977	+0.75(+2.29%)
May 15, 2018	32.95	32.95	32.95	32.95	329	-0.84(-2.47%)
May 14, 2018	34.45	34.45	33.78	33.78	2,696	-1.74(-4.90%)
May 11, 2018	35.52	35.52	35.52	35.52	1,613	+1.55(+4.56%)
May 10, 2018	33.63	33.98	33.63	33.98	1,120	-1.09(-3.12%)
May 07, 2018		35.07	35.07	35.07	0	+1.70(+5.11%)
May 04, 2018	33.31	33.38	33.23	33.37	3,458	-0.93(-2.71%)
Apr 30, 2018		34.29	34.29	34.29	0	-0.66(-1.88%)
Apr 20, 2018		34.95	34.95	34.95	5	+0.15(+0.42%)
Apr 19, 2018	34.99	34.99	34.80	34.80	329	-0.57(-1.62%)
Apr 17, 2018		35.38	35.38	35.38	0	+0.94(+2.72%)
Apr 10, 2018		34.44	34.44	34.44	0	+0.74(+2.19%)
Apr 05, 2018		33.70	33.70	33.70	32	+1.21(+3.73%)
Mar 29, 2018		32.49	32.49	32.49	0	-0.07(-0.21%)
Mar 28, 2018	32.40	32.56	32.40	32.56	809	-0.52(-1.57%)
Mar 26, 2018		33.08	33.08	33.08	170	+0.56(+1.72%)
Mar 23, 2018	32.86	32.86	32.52	32.52	577	-1.92(-5.58%)
Mar 22, 2018	34.40	34.44	34.40	34.44	603	-0.54(-1.54%)
Mar 21, 2018	34.98	34.98	34.98	34.98	131	+0.03(+0.09%)
Mar 19, 2018		34.95	34.95	34.95	0	-0.61(-1.71%)
Mar 16, 2018	35.00	35.56	35.00	35.56	1,754	+0.72(+2.06%)
Mar 05, 2018		34.84	34.84	34.84	0	-0.13(-0.36%)
Mar 02, 2018	34.96	34.96	34.96	34.96	252	-1.19(-3.30%)
Feb 27, 2018		36.16	36.16	36.16	0	-0.16(-0.44%)
Feb 26, 2018	35.80	36.31	35.65	36.31	412	+1.64(+4.73%)
Feb 23, 2018	34.67	34.67	34.67	34.67	704	+0.95(+2.82%)
Feb 22, 2018	33.65	33.72	33.65	33.72	726	-2.28(-6.33%)
Feb 16, 2018		36.00	36.00	36.00	68	+0.39(+1.09%)
Feb 15, 2018	35.61	35.61	35.61	35.61	363	+0.65(+1.85%)
Feb 14, 2018	34.97	34.97	34.97	34.97	330	+1.47(+4.39%)
Feb 12, 2018		33.50	33.50	33.50	0	-0.70(-2.06%)
Feb 08, 2018		34.20	34.20	34.20	131	-0.49(-1.40%)
Feb 07, 2018	34.69	34.69	34.69	34.69	109	-4.42(-11.30%)
Feb 02, 2018		39.11	39.11	39.11	0	-2.60(-6.23%)
Feb 01, 2018	41.71	41.71	41.71	41.71	191	+2.01(+5.06%)
Jan 31, 2018	41.00	41.00	38.50	39.70	2,750	-0.84(-2.06%)
Jan 30, 2018	40.07	40.54	40.07	40.54	2,660	+1.63(+4.18%)
Jan 29, 2018	38.91	38.91	38.91	38.91	211	-0.60(-1.52%)
Jan 26, 2018	39.51	39.51	39.51	39.51	329	+0.24(+0.60%)
Jan 25, 2018	39.61	39.61	38.93	39.28	1,953	+0.08(+0.21%)
Jan 23, 2018		39.19	39.19	39.19	43	-0.28(-0.71%)
Jan 22, 2018	38.08	39.48	38.08	39.48	549	+1.34(+3.51%)
Jan 18, 2018		38.14	38.14	38.14	0	-0.05(-0.14%)
Jan 17, 2018	38.19	38.19	38.19	38.19	135	-0.11(-0.29%)
Jan 16, 2018	38.33	38.33	38.30	38.30	525	-1.04(-2.65%)
Jan 12, 2018		39.34	39.34	39.34	0	+0.93(+2.42%)
Jan 11, 2018	38.25	38.43	38.25	38.41	757	-0.25(-0.64%)
Jan 09, 2018		38.66	38.66	38.66	56	-0.21(-0.55%)
Jan 08, 2018	38.88	38.88	38.88	38.88	299	+0.13(+0.33%)
Jan 05, 2018	38.75	38.75	38.75	38.75	272	-0.17(-0.44%)
Jan 04, 2018	38.94	38.94	38.86	38.92	332	-0.14(-0.35%)
Jan 02, 2018		39.06	39.06	39.06	34	-0.23(-0.58%)
Dec 29, 2017		39.28	39.28	39.28	0	-0.39(-0.99%)
Dec 28, 2017	39.53	39.68	39.53	39.68	380	+0.19(+0.48%)
Dec 27, 2017	39.66	39.66	39.43	39.48	758	+0.18(+0.46%)
Dec 22, 2017		39.30	39.30	39.30	0	+0.00(+0.01%)
Dec 21, 2017	39.44	39.47	39.15	39.30	24,135	+0.40(+1.03%)
Dec 20, 2017	38.88	38.97	38.88	38.90	4,862	+0.11(+0.27%)
Dec 19, 2017	39.43	39.43	38.79	38.79	2,514	-0.53(-1.36%)
Dec 18, 2017	39.39	39.55	39.33	39.33	1,438	+0.69(+1.78%)
Dec 15, 2017	38.64	38.64	38.64	38.64	191	-0.25(-0.65%)
Dec 14, 2017	39.90	39.90	38.36	38.89	1,354	-0.94(-2.36%)
Dec 13, 2017	39.84	39.84	39.81	39.83	1,590	+2.52(+6.76%)
Dec 11, 2017		37.31	37.31	37.31	197	+0.00(+0.00%)
Dec 08, 2017	36.38	37.31	36.38	37.31	480	+0.77(+2.10%)
Dec 07, 2017	36.54	36.54	36.54	36.54	466	-0.77(-2.06%)
Dec 06, 2017	37.74	37.76	37.31	37.31	1,377	-1.66(-4.25%)
Dec 05, 2017	39.32	39.46	38.96	38.96	1,446	-1.33(-3.30%)
Dec 04, 2017		40.81	40.29	40.29	9,049	-0.52(-1.26%)
Dec 01, 2017	40.88	40.88	40.70	40.81	519	+0.19(+0.47%)
Nov 30, 2017	40.25	41.32	40.25	40.62	4,534	+0.73(+1.84%)
Nov 29, 2017	39.10	40.66	39.07	39.89	27,642	+0.98(+2.51%)
Nov 28, 2017	38.60	38.91	38.60	38.91	1,062	+0.61(+1.58%)
Nov 27, 2017	38.30	38.30	38.30	38.30	222	+0.84(+2.24%)
Nov 24, 2017	37.31	37.47	37.31	37.47	331	-0.69(-1.82%)
Nov 22, 2017	36.95	38.16	36.95	38.16	3,955	+1.30(+3.53%)
Nov 21, 2017	36.59	36.86	36.51	36.86	6,350	+0.62(+1.72%)
Nov 20, 2017	36.23	36.23	36.23	36.23	137	+0.90(+2.53%)
Nov 16, 2017		35.34	35.34	35.34	90	+0.88(+2.55%)
Nov 15, 2017	34.26	34.46	34.23	34.46	58,429	+0.37(+1.09%)
Nov 14, 2017	33.40	34.09	33.40	34.09	278	-0.31(-0.89%)
Nov 13, 2017	34.32	34.39	34.32	34.39	599	-0.62(-1.76%)
Nov 10, 2017	35.08	35.08	35.01	35.01	865	+0.49(+1.41%)
Nov 09, 2017	34.28	34.54	34.28	34.52	476	-0.21(-0.60%)
Nov 08, 2017	34.73	34.73	34.73	34.73	281	-0.65(-1.82%)
Nov 07, 2017	35.23	35.38	35.22	35.38	572	+0.16(+0.46%)
Nov 06, 2017	35.00	35.22	35.00	35.22	582	-1.35(-3.69%)
Nov 03, 2017	36.59	36.59	36.57	36.57	960	-2.10(-5.43%)
Nov 02, 2017	39.22	39.22	38.48	38.67	707	-2.04(-5.01%)
Nov 01, 2017	40.81	40.81	40.70	40.70	320	+0.45(+1.13%)
Oct 31, 2017	40.00	40.25	40.00	40.25	222	+0.45(+1.14%)
Oct 30, 2017	39.80	39.80	39.80	39.80	114	-1.72(-4.14%)
Oct 27, 2017	41.48	41.51	41.48	41.51	3,981	-0.78(-1.84%)
Oct 20, 2017		42.29	42.29	42.29	93	-0.10(-0.23%)
Oct 17, 2017		42.39	42.39	42.39	0	-1.91(-4.31%)
Oct 11, 2017		44.30	44.30	44.30	15	-0.43(-0.95%)
Oct 10, 2017	44.59	44.73	44.59	44.73	409	+0.60(+1.35%)
Oct 09, 2017	43.87	44.36	43.87	44.13	1,922	+0.29(+0.67%)
Oct 06, 2017	43.84	43.84	43.84	43.84	165	-1.02(-2.27%)
Oct 05, 2017	46.12	46.12	44.86	44.86	3,376	-0.73(-1.61%)
Oct 04, 2017	45.22	46.01	45.22	45.59	1,500	+2.09(+4.79%)
Oct 03, 2017	43.36	43.51	43.36	43.51	5,536	+0.95(+2.23%)
Oct 02, 2017	42.56	42.56	42.56	42.56	398	+0.87(+2.08%)
Sep 29, 2017	41.69	41.69	41.69	41.69	917	-0.67(-1.59%)
Sep 28, 2017	42.37	42.37	42.37	42.37	222	-0.29(-0.68%)
Sep 27, 2017	41.96	42.66	41.96	42.66	783	+0.40(+0.94%)
Sep 26, 2017	42.26	42.26	42.26	42.26	560	-0.13(-0.30%)
Sep 25, 2017	42.39	42.39	42.39	42.39	342	+1.61(+3.96%)
Sep 20, 2017				40.78	83	-0.36(-0.87%)
Sep 19, 2017	41.46	41.68	40.70	41.13	4,691	+1.35(+3.39%)
Sep 18, 2017	40.65	40.65	39.79	39.79	778	-0.85(-2.10%)
Sep 15, 2017	40.47	40.64	40.47	40.64	313	+0.60(+1.51%)
Sep 14, 2017	39.98	40.03	39.98	40.03	549	-0.51(-1.26%)
Sep 12, 2017				40.54	149	+0.91(+2.29%)
Sep 11, 2017	40.11	40.32	39.51	39.64	2,477	-0.38(-0.95%)
Sep 08, 2017	40.34	40.80	40.02	40.02	2,913	-1.00(-2.43%)
Sep 07, 2017	43.39	43.39	41.01	41.01	2,715	-4.41(-9.70%)
Sep 05, 2017		45.42	45.42	45.42	0	-0.17(-0.38%)
Sep 01, 2017	45.11	45.59	45.11	45.59	365	+0.37(+0.82%)
Aug 31, 2017	45.56	45.56	45.22	45.22	536	+0.33(+0.74%)
Aug 30, 2017	45.05	45.05	44.89	44.89	224	-0.05(-0.12%)
Aug 29, 2017	44.94	44.94	44.94	44.94	111	-0.11(-0.24%)
Aug 28, 2017	45.05	45.05	45.05	45.05	189	+0.13(+0.30%)
Aug 24, 2017				44.92	133	+1.35(+3.11%)
Aug 22, 2017				43.56	112	-0.66(-1.50%)
Aug 17, 2017				44.23	122	-1.50(-3.28%)
Aug 16, 2017	45.73	45.73	45.73	45.73	445	-1.20(-2.55%)
Aug 15, 2017	46.92	46.92	46.92	46.92	1,461	-0.01(-0.02%)
Aug 14, 2017	45.86	46.93	45.86	46.93	1,552	+1.24(+2.71%)
Aug 11, 2017	45.63	45.70	45.63	45.70	371	+0.05(+0.11%)
Aug 10, 2017	45.78	45.97	45.34	45.65	1,040	-0.74(-1.59%)
Aug 09, 2017	45.85	46.57	45.09	46.38	5,858	-0.76(-1.60%)
Aug 08, 2017	47.86	47.86	47.14	47.14	481	+0.03(+0.06%)
Aug 07, 2017	47.26	47.26	47.11	47.11	651	-0.13(-0.27%)
Aug 04, 2017	45.86	47.24	45.86	47.24	1,973	+1.43(+3.12%)
Aug 03, 2017	45.83	45.83	45.44	45.81	544	-0.05(-0.12%)

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.