Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2017				45.86	44	+0.31(+0.67%)
Jul 31, 2017	45.55	45.55	45.55	45.55	232	-0.06(-0.12%)
Jul 28, 2017	45.62	45.62	45.61	45.61	521	-1.24(-2.65%)
Jul 27, 2017	45.86	46.85	45.86	46.85	1,690	+1.07(+2.34%)
Jul 26, 2017	46.86	46.86	45.78	45.78	806	+0.49(+1.09%)
Jul 25, 2017	45.29	45.29	45.29	45.29	240	+0.98(+2.21%)
Jul 24, 2017	44.91	44.91	44.27	44.31	4,784	-0.85(-1.87%)
Jul 20, 2017				45.15	45	+1.46(+3.33%)
Jul 19, 2017	43.36	43.69	43.36	43.69	1,209	+0.32(+0.75%)
Jul 18, 2017	43.49	43.64	43.24	43.37	1,758	-0.55(-1.25%)
Jul 17, 2017	43.81	44.06	43.78	43.92	4,701	+0.12(+0.27%)
Jul 14, 2017	42.51	43.80	42.51	43.80	4,173	+0.99(+2.31%)
Jul 13, 2017	43.13	43.15	42.39	42.81	4,390	-0.41(-0.95%)
Jul 12, 2017	43.79	43.79	43.13	43.22	810	-0.59(-1.34%)
Jul 11, 2017	43.08	44.07	43.08	43.81	2,757	+0.13(+0.29%)
Jul 10, 2017	44.33	44.77	43.39	43.69	8,054	-0.71(-1.60%)
Jul 07, 2017	44.21	44.48	44.08	44.40	4,208	-1.76(-3.81%)
Jul 05, 2017		46.15	46.15	46.15	0	-1.06(-2.24%)
Jul 03, 2017	47.21	47.21	47.21	47.21	90	+0.00(+0.00%)
Jun 29, 2017				47.21	90	-0.42(-0.89%)
Jun 28, 2017	47.42	47.63	47.42	47.63	898	+0.58(+1.24%)
Jun 26, 2017				47.05	1	+0.51(+1.10%)
Jun 23, 2017	46.13	46.54	46.13	46.54	552	+0.27(+0.58%)
Jun 22, 2017	46.27	46.27	46.27	46.27	194	-0.79(-1.67%)
Jun 20, 2017				47.05	13	-2.11(-4.30%)
Jun 19, 2017	49.17	49.17	49.17	49.17	253	-0.54(-1.08%)
Jun 16, 2017	49.58	49.70	49.58	49.70	242	-0.85(-1.67%)
Jun 14, 2017		50.55	50.55	50.55	0	-0.10(-0.20%)
Jun 13, 2017	50.65	50.65	50.65	50.65	1,124	+0.47(+0.94%)
Jun 09, 2017				50.17	17	+0.24(+0.49%)
Jun 08, 2017	49.17	50.02	49.17	49.93	1,930	-0.08(-0.16%)
Jun 06, 2017				50.01	144	+0.38(+0.77%)
Jun 05, 2017	49.53	49.63	49.53	49.63	630	+1.53(+3.17%)
Jun 02, 2017	48.10	48.10	48.10	48.10	630	-0.75(-1.53%)
Jun 01, 2017	48.21	49.37	48.21	48.85	1,434	+1.61(+3.41%)
May 31, 2017	47.24	47.24	47.24	47.24	499	+0.18(+0.38%)
May 30, 2017	47.06	47.06	47.06	47.06	731	-0.73(-1.53%)
May 26, 2017	47.82	47.85	47.79	47.79	835	+0.76(+1.62%)
May 25, 2017	46.96	47.03	46.96	47.03	1,131	+0.56(+1.21%)
May 24, 2017	46.47	46.47	46.47	46.47	200	-0.85(-1.80%)
May 23, 2017	46.84	47.74	46.84	47.32	1,012	+0.48(+1.04%)
May 22, 2017	46.94	47.09	46.81	46.84	1,991	+0.15(+0.32%)
May 19, 2017	45.80	46.69	45.80	46.69	596	+1.74(+3.86%)
May 18, 2017	44.80	44.95	44.80	44.95	329	-0.43(-0.95%)
May 17, 2017	45.38	45.38	45.38	45.38	121	-0.78(-1.69%)
May 16, 2017	45.68	46.43	45.68	46.16	3,129	-0.13(-0.27%)
May 12, 2017				46.29	71	-0.64(-1.36%)
May 10, 2017				46.93	66	-0.19(-0.41%)
May 09, 2017	47.57	47.57	46.70	47.12	1,180	+0.42(+0.90%)
May 08, 2017	48.85	48.85	46.69	46.70	1,394	-0.14(-0.31%)
May 05, 2017	45.86	47.00	45.86	46.85	10,177	+1.34(+2.94%)
May 04, 2017	44.91	45.51	44.91	45.51	466	-2.96(-6.11%)
May 03, 2017	48.47	48.47	48.47	48.47	161	-2.83(-5.52%)
May 02, 2017	50.90	51.30	50.83	51.30	544	+0.04(+0.08%)
May 01, 2017	51.26	51.26	51.26	51.26	373	+0.08(+0.16%)
Apr 28, 2017	51.69	51.93	51.18	51.18	2,481	-1.52(-2.88%)
Apr 27, 2017	53.62	53.62	52.70	52.70	1,485	-0.51(-0.96%)
Apr 26, 2017	52.72	53.26	52.72	53.21	756	+0.93(+1.78%)
Apr 25, 2017	51.99	53.02	51.99	52.28	2,622	+1.37(+2.69%)
Apr 24, 2017	50.91	50.91	50.91	50.91	296	-1.27(-2.43%)
Apr 20, 2017				52.18	200	+0.33(+0.64%)
Apr 19, 2017	50.47	51.86	50.47	51.85	2,287	+1.37(+2.72%)
Apr 18, 2017	50.47	50.47	50.47	50.47	223	-0.63(-1.23%)
Apr 17, 2017	49.93	51.11	49.93	51.10	5,508	+0.61(+1.21%)
Apr 12, 2017				50.49	298	+0.31(+0.61%)
Apr 10, 2017				50.19	321	+0.79(+1.60%)
Apr 07, 2017	48.15	49.40	48.15	49.40	3,224	+1.17(+2.42%)
Apr 06, 2017	48.23	48.23	48.23	48.23	519	-0.99(-2.01%)
Apr 05, 2017	48.72	49.22	48.72	49.22	3,051	+0.72(+1.48%)
Apr 04, 2017	48.58	48.61	47.81	48.50	13,268	+2.76(+6.04%)
Apr 03, 2017	47.25	47.25	45.60	45.73	2,420	-1.45(-3.08%)
Mar 31, 2017	47.01	47.19	47.01	47.19	708	+0.71(+1.53%)
Mar 30, 2017	46.51	46.64	46.48	46.48	1,340	+0.60(+1.31%)
Mar 29, 2017	44.60	45.99	44.60	45.88	3,834	+1.21(+2.71%)
Mar 28, 2017	43.56	45.17	43.56	44.66	1,950	-0.38(-0.84%)
Mar 27, 2017	44.65	45.27	44.30	45.04	2,275	-0.67(-1.47%)
Mar 24, 2017	45.43	46.40	45.43	45.71	3,014	-0.52(-1.13%)
Mar 23, 2017	45.52	46.27	45.52	46.24	2,202	+0.18(+0.40%)
Mar 22, 2017	46.06	46.06	46.06	46.06	280	-1.76(-3.67%)
Mar 21, 2017	47.54	47.81	47.54	47.81	399	-0.63(-1.30%)
Mar 20, 2017	47.71	48.44	47.71	48.44	2,233	+0.36(+0.75%)
Mar 17, 2017	48.10	48.12	48.06	48.08	770	+0.40(+0.84%)
Mar 16, 2017	47.87	47.87	47.31	47.68	920	+0.32(+0.69%)
Mar 15, 2017	45.80	47.36	45.80	47.36	3,042	+1.58(+3.44%)
Mar 14, 2017	46.11	46.18	45.68	45.78	1,427	-1.51(-3.20%)
Mar 13, 2017	45.49	47.29	45.49	47.29	6,268	+1.51(+3.30%)
Mar 10, 2017	45.24	46.02	45.19	45.78	9,695	+0.46(+1.03%)
Mar 09, 2017	44.19	45.76	44.19	45.32	5,431	+0.63(+1.40%)
Mar 08, 2017	44.68	45.60	44.62	44.69	11,213	-0.16(-0.36%)
Mar 07, 2017	45.52	46.30	44.75	44.85	16,775	-1.55(-3.35%)
Mar 06, 2017	46.92	47.18	46.26	46.41	19,126	-1.15(-2.42%)
Mar 03, 2017	48.54	48.54	46.40	47.56	74,937	-2.09(-4.21%)
Mar 02, 2017	50.63	50.63	49.65	49.65	1,510	-0.93(-1.83%)

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.