Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.24	40.91	37.04	38.09	6,287,956	-4.82(-11.22%)
Apr 27, 2018	42.63	42.96	42.25	42.91	401,916	+0.19(+0.45%)
Apr 26, 2018	43.34	43.34	42.08	42.72	586,222	-0.43(-1.00%)
Apr 25, 2018	41.60	43.30	41.32	43.15	403,269	+1.31(+3.13%)
Apr 24, 2018	42.56	42.72	41.74	41.84	654,530	-0.89(-2.08%)
Apr 23, 2018	42.44	42.97	42.01	42.73	513,758	+0.70(+1.67%)
Apr 20, 2018	42.39	42.55	41.75	42.02	277,974	-0.47(-1.10%)
Apr 19, 2018	43.37	43.48	42.34	42.49	373,598	-0.65(-1.51%)
Apr 18, 2018	43.33	43.86	42.96	43.14	563,216	+0.11(+0.25%)
Apr 17, 2018	42.42	43.54	42.23	43.03	980,951	+0.85(+2.02%)
Apr 16, 2018	40.34	42.29	40.08	42.18	594,319	+2.04(+5.08%)
Apr 13, 2018	40.72	40.82	39.85	40.14	370,351	-0.48(-1.19%)
Apr 12, 2018	41.09	41.35	40.19	40.63	316,991	-0.40(-0.99%)
Apr 11, 2018	40.43	41.13	40.27	41.03	301,931	+0.38(+0.93%)
Apr 10, 2018	39.90	40.69	39.31	40.65	840,699	+1.37(+3.49%)
Apr 09, 2018	39.74	39.79	39.11	39.28	362,113	-0.19(-0.49%)
Apr 06, 2018	39.79	40.71	39.07	39.47	276,912	-0.69(-1.73%)
Apr 05, 2018	39.68	40.53	39.33	40.17	309,219	+0.63(+1.60%)
Apr 04, 2018	38.92	39.89	38.69	39.54	387,487	-0.02(-0.04%)
Apr 03, 2018	39.56	39.65	38.86	39.55	573,837	+0.09(+0.22%)
Apr 02, 2018	39.39	40.12	38.72	39.46	587,983	+0.08(+0.20%)
Mar 29, 2018		39.39	39.39	39.39	0	+1.01(+2.63%)
Mar 28, 2018	37.74	38.78	37.62	38.38	437,921	+0.44(+1.16%)
Mar 27, 2018	38.71	38.87	37.42	37.94	436,725	-0.54(-1.39%)
Mar 26, 2018	38.67	39.27	37.87	38.47	526,108	+0.25(+0.67%)
Mar 23, 2018	38.39	39.15	38.05	38.22	642,091	-0.04(-0.12%)
Mar 22, 2018	38.59	39.05	38.09	38.26	651,779	-0.49(-1.27%)
Mar 21, 2018	38.30	38.97	37.93	38.75	476,172	+0.56(+1.47%)
Mar 20, 2018	38.64	39.09	37.90	38.19	611,107	-0.37(-0.96%)
Mar 19, 2018	39.76	39.79	38.24	38.56	869,265	-1.39(-3.48%)
Mar 16, 2018	39.83	40.99	39.44	39.95	900,695	+0.77(+1.97%)
Mar 15, 2018	40.99	41.06	37.07	39.17	1,334,106	-1.63(-4.01%)
Mar 14, 2018	41.81	41.83	40.63	40.81	290,168	-0.97(-2.31%)
Mar 13, 2018	41.89	42.19	41.34	41.78	346,468	+0.01(+0.02%)
Mar 12, 2018	41.11	41.99	41.06	41.77	519,494	+0.82(+2.00%)
Mar 09, 2018	40.69	41.12	40.55	40.95	796,621	+0.58(+1.44%)
Mar 08, 2018	40.39	40.69	40.02	40.37	267,379	+0.01(+0.02%)
Mar 07, 2018		41.10	40.28	40.36	271,809	-0.39(-0.95%)
Mar 06, 2018	41.21	41.51	40.57	40.75	252,027	-0.11(-0.28%)
Mar 05, 2018	40.41	41.19	40.34	40.86	341,720	+0.33(+0.82%)
Mar 02, 2018	40.46	40.94	39.83	40.53	567,805	-0.12(-0.30%)
Mar 01, 2018	40.85	41.66	40.48	40.65	659,778	-0.20(-0.49%)
Feb 28, 2018	42.18	42.18	40.74	40.85	590,299	-1.04(-2.48%)
Feb 27, 2018	42.35	42.60	41.79	41.89	421,102	-0.47(-1.10%)
Feb 26, 2018	42.76	42.82	41.93	42.36	423,298	-0.25(-0.58%)
Feb 23, 2018	41.89	42.77	40.94	42.60	410,169	+0.89(+2.13%)
Feb 22, 2018			41.61	41.72	425,660	-0.45(-1.06%)
Feb 21, 2018	42.46	42.60	42.07	42.16	314,199	-0.43(-1.01%)
Feb 20, 2018	42.17	43.09	42.06	42.59	520,642	+0.60(+1.42%)
Feb 16, 2018		42.00	42.00	42.00	0	-1.46(-3.36%)
Feb 15, 2018	44.16	44.26	43.11	43.46	332,868	-0.44(-1.00%)
Feb 14, 2018	43.44	44.26	43.07	43.89	653,180	+0.10(+0.22%)
Feb 13, 2018	42.66	44.13	42.35	43.80	496,285	+1.04(+2.43%)
Feb 12, 2018	42.44	43.17	41.78	42.76	910,833	+0.81(+1.93%)
Feb 09, 2018	42.65	42.73	40.77	41.95	1,365,895	-0.45(-1.06%)
Feb 08, 2018	43.89	44.14	42.22	42.40	589,851	-1.41(-3.21%)
Feb 07, 2018	44.17	44.76	43.68	43.81	624,286	-0.80(-1.79%)
Feb 06, 2018	43.15	45.04	42.30	44.61	1,003,512	+0.68(+1.54%)
Feb 05, 2018	43.86	45.20	43.36	43.93	401,198	-0.53(-1.19%)
Feb 02, 2018	45.49	45.56	44.27	44.46	507,696	-1.24(-2.71%)
Feb 01, 2018	45.60	46.26	45.27	45.70	492,298	+0.25(+0.56%)
Jan 31, 2018	45.69	45.93	45.27	45.44	1,688,077	+0.02(+0.04%)
Jan 30, 2018	45.49	45.83	45.39	45.42	635,930	-0.42(-0.92%)
Jan 29, 2018	46.38	46.48	45.69	45.85	855,585	-0.66(-1.41%)
Jan 26, 2018	46.23	46.67	45.53	46.50	421,895	+0.46(+0.99%)
Jan 25, 2018	46.23	46.39	45.78	46.04	571,873	+0.00(+0.00%)
Jan 24, 2018	46.99	47.01	45.82	46.04	700,946	-0.76(-1.62%)
Jan 23, 2018	46.36	47.01	45.48	46.80	495,907	+0.44(+0.95%)
Jan 22, 2018	45.29	46.43	45.29	46.36	607,830	+1.07(+2.36%)
Jan 19, 2018	45.27	45.35	44.42	45.29	501,850	+0.10(+0.23%)
Jan 18, 2018	46.06	46.09	44.97	45.19	379,548	-0.90(-1.95%)
Jan 17, 2018	47.40	47.40	45.37	46.09	645,677	-1.13(-2.39%)
Jan 16, 2018	47.25	47.61	46.83	47.22	1,017,249	+0.42(+0.90%)
Jan 12, 2018		46.79	46.79	46.79	0	+0.53(+1.16%)
Jan 11, 2018	45.62	46.38	45.30	46.26	1,186,087	+0.70(+1.53%)
Jan 10, 2018		45.76		45.56	752,338	+1.29(+2.90%)
Jan 09, 2018	43.37	44.24	42.91	44.28	573,195	+1.19(+2.76%)
Jan 08, 2018	42.88	43.38	42.69	43.09	545,065	+0.26(+0.60%)
Jan 05, 2018	43.13	43.36	42.27	42.83	393,869	-0.22(-0.50%)
Jan 04, 2018	42.65	43.35	42.48	43.04	501,374	+0.57(+1.34%)
Jan 03, 2018	40.96	42.59	40.71	42.47	596,019	+1.78(+4.37%)
Jan 02, 2018	39.95	41.15	39.52	40.70	618,697	+0.86(+2.16%)
Dec 29, 2017		39.84	39.84	39.84	0	-0.29(-0.73%)
Dec 28, 2017	39.68	40.27	39.46	40.13	496,678	+0.35(+0.89%)
Dec 27, 2017	39.96	40.05	39.62	39.77	559,994	-0.27(-0.67%)
Dec 26, 2017	40.06	40.51	39.79	40.04	411,813	-0.01(-0.02%)
Dec 22, 2017	39.81	40.38	39.77	40.05	616,643	+0.03(+0.06%)
Dec 21, 2017	39.77	40.44	39.60	40.02	661,132	+0.21(+0.52%)
Dec 20, 2017	40.32	40.32	39.30	39.82	984,618	-0.41(-1.01%)
Dec 19, 2017	40.83	40.95	39.93	40.22	652,039	-0.74(-1.81%)
Dec 18, 2017	41.22	42.06	40.82	40.96	973,211	-0.10(-0.25%)
Dec 15, 2017	41.06	41.56	40.65	41.07	2,563,944	-0.03(-0.08%)
Dec 14, 2017	41.04	41.84	40.71	41.10	474,630	-0.04(-0.10%)
Dec 13, 2017	40.55	41.40	40.20	41.15	721,056	+0.56(+1.38%)
Dec 12, 2017	39.99	41.26	39.76	40.59	715,052	+0.76(+1.91%)
Dec 11, 2017	38.99	39.89	38.85	39.83	888,265	+1.01(+2.60%)
Dec 08, 2017	39.00	39.21	38.39	38.82	869,146	+0.21(+0.54%)
Dec 07, 2017	38.16	38.71	37.85	38.61	627,206	+0.54(+1.43%)
Dec 06, 2017	38.99	39.21	38.02	38.07	484,766	-1.01(-2.58%)
Dec 05, 2017	40.07	40.11	38.68	39.08	710,334	-0.98(-2.45%)
Dec 04, 2017	40.27	40.49	40.27	40.06	705,756	+0.01(+0.02%)
Dec 01, 2017	38.86	40.17	38.86	40.05	609,798	+1.45(+3.75%)
Nov 30, 2017	36.56	38.81	36.43	38.60	840,668	+2.10(+5.74%)
Nov 29, 2017	36.73	37.16	36.38	36.51	848,580	-0.55(-1.49%)
Nov 28, 2017	37.19	37.57	36.92	37.06	384,290	-0.21(-0.56%)
Nov 27, 2017	37.95	38.20	37.25	37.27	375,119	-0.64(-1.68%)
Nov 24, 2017	38.10	38.29	37.64	37.90	154,537	+0.03(+0.07%)
Nov 22, 2017	37.95	38.30	37.58	37.88	629,197	+0.03(+0.09%)
Nov 21, 2017	38.77	38.97	37.65	37.84	615,480	-0.75(-1.94%)
Nov 20, 2017	38.41	38.73	37.95	38.59	377,923	+0.22(+0.56%)
Nov 17, 2017	37.97	38.67	37.87	38.38	461,602	+0.06(+0.16%)
Nov 16, 2017	38.58	38.64	37.81	38.32	313,591	-0.08(-0.20%)
Nov 15, 2017	38.16	38.73	37.32	38.39	276,210	+0.34(+0.88%)
Nov 14, 2017	39.05	39.06	38.02	38.06	420,746	-0.87(-2.24%)
Nov 13, 2017	39.56	39.96	38.90	38.93	365,267	-0.77(-1.93%)
Nov 10, 2017	39.72	40.09	39.46	39.70	214,317	-0.11(-0.28%)
Nov 09, 2017	41.57	42.04	39.44	39.81	424,812	+0.60(+1.52%)
Nov 08, 2017	40.08	40.23	38.71	39.21	627,193	-0.96(-2.38%)
Nov 07, 2017	38.99	40.29	38.74	40.17	740,747	+1.11(+2.85%)
Nov 06, 2017	38.62	39.10	38.04	39.06	650,164	+0.54(+1.41%)
Nov 03, 2017	37.66	38.96	37.59	38.52	902,445	+0.60(+1.59%)
Nov 02, 2017	38.94	38.98	37.27	37.91	679,496	-1.58(-4.00%)
Nov 01, 2017	38.90	39.67	38.77	39.49	789,150	+0.53(+1.35%)
Oct 31, 2017	39.68	40.10	38.71	38.96	596,344	-0.62(-1.57%)
Oct 30, 2017	40.21	40.75	38.93	39.59	852,143	-0.36(-0.91%)
Oct 27, 2017	39.28	40.63	38.99	39.95	565,070	+0.68(+1.74%)
Oct 26, 2017	38.23	39.48	37.84	39.27	423,076	+0.89(+2.31%)
Oct 25, 2017	39.27	39.40	38.13	38.38	636,406	-0.89(-2.26%)
Oct 24, 2017	39.62	39.76	39.06	39.27	222,936	-0.14(-0.35%)
Oct 23, 2017	39.66	39.76	39.03	39.40	419,460	-0.22(-0.57%)
Oct 20, 2017	40.54	40.54	39.56	39.63	289,958	-0.72(-1.77%)
Oct 19, 2017	40.36	40.60	40.05	40.34	524,821	-0.02(-0.04%)
Oct 18, 2017	41.18	41.18	39.79	40.36	906,733	-0.59(-1.43%)
Oct 17, 2017	40.90	41.16	40.69	40.95	255,012	+0.06(+0.15%)
Oct 16, 2017	41.85	41.90	40.74	40.89	594,910	-1.01(-2.41%)
Oct 13, 2017	42.76	42.76	41.69	41.90	282,477	-0.63(-1.48%)
Oct 12, 2017	42.36	42.88	41.90	42.53	237,475	+0.00(+0.00%)
Oct 11, 2017	42.47	42.66	42.35	42.53	287,032	-0.01(-0.02%)
Oct 10, 2017	42.95	43.04	42.25	42.53	685,010	-0.24(-0.56%)
Oct 09, 2017	42.97	43.09	42.71	42.78	402,618	-0.21(-0.48%)
Oct 06, 2017	42.97	43.11	42.39	42.98	255,034	-0.14(-0.32%)
Oct 05, 2017	42.53	43.13	42.51	43.12	1,203,956	+0.53(+1.26%)
Oct 04, 2017	42.79	42.79	42.22	42.59	266,896	-0.16(-0.36%)
Oct 03, 2017	42.86	43.05	42.52	42.74	435,471	-0.22(-0.50%)
Oct 02, 2017	42.91	43.16	42.36	42.96	357,964	-0.22(-0.50%)
Sep 29, 2017	43.20	43.99	41.82	43.17	2,627,618	+0.88(+2.08%)
Sep 28, 2017	41.34	42.34	41.34	42.29	602,288	+0.60(+1.45%)
Sep 27, 2017	41.69	41.95	41.30	41.69	231,542	-0.12(-0.29%)
Sep 26, 2017	41.69	42.16	41.21	41.81	219,035	-0.12(-0.29%)
Sep 25, 2017	41.14	42.09	41.14	41.93	1,592,463	+0.85(+2.06%)
Sep 22, 2017	41.05	41.26	40.76	41.09	298,600	+0.01(+0.02%)
Sep 21, 2017	41.34	41.34	40.46	41.08	488,814	-0.27(-0.65%)
Sep 20, 2017	41.45	41.82	40.75	41.34	521,887	-0.10(-0.25%)
Sep 19, 2017	42.25	42.25	41.40	41.45	492,444	-0.66(-1.56%)
Sep 18, 2017	42.26	42.51	41.94	42.10	338,308	+0.03(+0.06%)
Sep 15, 2017	42.56	42.72	41.89	42.08	622,149	-0.62(-1.45%)
Sep 14, 2017	42.16	42.99	42.16	42.70	424,231	+0.39(+0.92%)
Sep 13, 2017	42.51	42.51	42.08	42.31	356,430	+0.02(+0.04%)
Sep 12, 2017	42.49	42.73	42.06	42.29	433,412	-0.19(-0.45%)
Sep 11, 2017	42.47	42.67	42.20	42.48	374,316	+0.05(+0.12%)
Sep 08, 2017	42.89	42.96	41.91	42.43	482,404	-0.47(-1.09%)
Sep 07, 2017	42.26	42.97	41.95	42.90	494,812	+0.51(+1.20%)
Sep 06, 2017	42.52	42.62	42.27	42.39	632,715	-0.04(-0.10%)
Sep 05, 2017	42.99	43.26	42.36	42.43	464,150	-0.42(-0.99%)
Sep 01, 2017	43.02	43.12	42.41	42.85	508,434	-0.05(-0.12%)
Aug 31, 2017	41.81	43.19	41.61	42.91	397,423	+1.21(+2.90%)
Aug 30, 2017	40.96	41.90	40.93	41.70	255,630	+0.47(+1.15%)
Aug 29, 2017	40.69	41.30	40.53	41.22	160,382	+0.18(+0.44%)
Aug 28, 2017	41.47	41.52	40.65	41.04	582,710	-0.22(-0.54%)
Aug 25, 2017	41.09	41.63	40.95	41.27	266,088	+0.26(+0.63%)
Aug 24, 2017	41.00	41.18	40.77	41.01	230,502	+0.11(+0.27%)
Aug 23, 2017	40.69	41.00	40.31	40.90	404,971	+0.32(+0.79%)
Aug 22, 2017	40.71	41.35	40.39	40.58	458,193	-0.25(-0.61%)
Aug 21, 2017	41.67	41.68	40.32	40.83	347,590	-0.76(-1.82%)
Aug 18, 2017	40.84	41.65	40.24	41.59	639,873	+0.65(+1.58%)
Aug 17, 2017	40.65	41.96	40.52	40.94	698,370	+0.46(+1.13%)
Aug 16, 2017	40.59	40.69	39.43	40.48	779,062	+0.10(+0.26%)
Aug 15, 2017	40.96	41.09	39.76	40.38	647,636	-0.70(-1.70%)
Aug 14, 2017	41.84	42.56	40.76	41.08	1,084,627	-0.59(-1.41%)
Aug 11, 2017	42.13	42.20	40.86	41.66	481,931	-0.42(-1.00%)
Aug 10, 2017	43.47	43.69	41.65	42.09	562,153	-1.16(-2.67%)
Aug 09, 2017	40.62	44.56	40.62	43.24	628,371	-0.15(-0.34%)
Aug 08, 2017	44.14	44.14	42.37	43.39	733,336	-0.60(-1.37%)
Aug 07, 2017	44.01	44.08	43.39	43.99	465,738	+0.22(+0.49%)
Aug 04, 2017	43.72	44.09	43.33	43.78	489,144	-0.09(-0.22%)
Aug 03, 2017	44.28	45.05	43.71	43.87	373,198	-0.44(-0.99%)
Aug 02, 2017	45.48	45.48	43.60	44.31	190,314	-1.38(-3.02%)

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.