Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.06	39.15	38.24	38.62	2,938,549	-0.34(-0.88%)
May 30, 2018	37.88	39.19	37.84	38.96	3,767,702	+1.22(+3.24%)
May 29, 2018	38.09	38.50	37.62	37.73	1,812,740	-0.61(-1.58%)
May 25, 2018		38.34	38.34	38.34	0	+0.08(+0.20%)
May 24, 2018	38.15	38.53	37.55	38.27	2,531,141	+0.14(+0.37%)
May 23, 2018	38.21	38.34	37.62	38.12	2,415,849	-0.32(-0.84%)
May 22, 2018	39.63	39.95	38.38	38.45	3,111,937	-0.80(-2.03%)
May 21, 2018	39.55	39.98	39.02	39.24	2,665,286	+0.73(+1.90%)
May 18, 2018	37.74	38.68	37.67	38.51	2,910,559	+0.83(+2.21%)
May 17, 2018	38.08	38.11	37.48	37.68	2,439,114	-0.34(-0.90%)
May 16, 2018	37.79	38.21	37.55	38.02	2,101,241	+0.41(+1.08%)
May 15, 2018	38.31	38.40	37.49	37.61	2,149,241	-0.93(-2.41%)
May 14, 2018	38.15	38.70	38.11	38.54	2,087,871	+0.46(+1.22%)
May 11, 2018	38.06	38.48	37.97	38.08	2,572,203	+0.03(+0.07%)
May 10, 2018	37.94	38.27	37.84	38.05	1,575,394	+0.12(+0.32%)
May 09, 2018	37.44	38.67	37.42	37.92	3,430,548	+0.50(+1.34%)
May 08, 2018	36.70	37.55	36.66	37.42	1,970,404	+0.49(+1.33%)
May 07, 2018	37.15	37.21	36.82	36.93	1,685,757	+0.00(+0.00%)
May 04, 2018	36.77	37.19	36.40	36.93	1,687,052	+0.14(+0.39%)
May 03, 2018	37.11	37.37	36.35	36.79	2,117,559	-0.51(-1.37%)
May 02, 2018	36.85	37.79	36.50	37.30	2,708,882	+0.32(+0.87%)
May 01, 2018	36.82	37.18	36.65	36.98	1,863,709	+0.00(+0.00%)
Apr 30, 2018	36.97	37.69	36.93	36.98	2,222,433	+0.10(+0.28%)
Apr 27, 2018	37.62	37.81	36.82	36.87	4,311,723	-0.38(-1.02%)
Apr 26, 2018	39.86	40.43	36.77	37.25	7,484,018	-2.67(-6.70%)
Apr 25, 2018	39.74	40.19	39.15	39.92	4,045,677	+0.11(+0.29%)
Apr 24, 2018	41.19	41.39	39.28	39.81	3,275,255	-1.31(-3.18%)
Apr 23, 2018	41.23	41.45	40.66	41.12	2,690,926	-0.09(-0.21%)
Apr 20, 2018	41.90	42.13	41.01	41.20	2,393,982	-0.76(-1.81%)
Apr 19, 2018	42.10	42.27	41.63	41.96	2,099,061	-0.29(-0.70%)
Apr 18, 2018	42.10	42.52	41.97	42.26	2,231,464	+0.44(+1.04%)
Apr 17, 2018	42.13	42.21	41.04	41.82	2,320,572	+0.04(+0.09%)
Apr 16, 2018	41.16	42.28	41.03	41.78	2,686,903	+1.08(+2.65%)
Apr 13, 2018	40.80	41.19	40.41	40.70	3,097,094	-0.25(-0.60%)
Apr 12, 2018	41.22	41.43	40.77	40.95	2,794,815	+0.00(+0.00%)
Apr 11, 2018	40.93	41.43	40.77	40.95	2,509,883	-0.28(-0.69%)
Apr 10, 2018	40.87	41.44	40.50	41.23	3,488,543	+0.73(+1.80%)
Apr 09, 2018	41.61	41.70	40.29	40.50	3,748,861	-0.83(-2.02%)
Apr 06, 2018	42.36	42.47	40.85	41.34	4,365,342	-1.49(-3.47%)
Apr 05, 2018	43.71	43.79	42.35	42.82	2,755,645	-0.71(-1.63%)
Apr 04, 2018	42.95	43.61	42.71	43.54	2,991,422	-0.30(-0.69%)
Apr 03, 2018	43.68	44.37	43.46	43.84	3,343,442	+0.82(+1.92%)
Apr 02, 2018	43.99	44.43	42.66	43.01	3,145,852	-0.60(-1.37%)
Mar 29, 2018		43.61	43.61	43.61	0	+0.48(+1.12%)
Mar 28, 2018	43.31	44.01	42.30	43.13	2,616,422	-0.17(-0.39%)
Mar 27, 2018	45.02	45.02	43.15	43.30	3,864,249	-1.39(-3.12%)
Mar 26, 2018	45.55	45.64	43.88	44.69	2,342,811	-0.18(-0.40%)
Mar 23, 2018	46.31	46.55	44.82	44.87	2,925,981	-1.46(-3.15%)
Mar 22, 2018	46.89	47.23	46.26	46.33	1,805,120	-0.70(-1.49%)
Mar 21, 2018	46.78	47.52	46.65	47.03	1,507,016	+0.27(+0.57%)
Mar 20, 2018	46.96	47.27	46.54	46.77	1,191,743	-0.20(-0.42%)
Mar 19, 2018	47.03	47.73	46.47	46.97	1,249,014	-0.20(-0.42%)
Mar 16, 2018	46.82	47.61	46.47	47.17	2,257,470	+0.35(+0.75%)
Mar 15, 2018	46.69	47.11	46.35	46.82	1,305,091	+0.44(+0.94%)
Mar 14, 2018	46.99	47.52	46.15	46.38	2,073,520	-0.38(-0.81%)
Mar 13, 2018	46.69	47.27	46.69	46.76	1,616,763	+0.12(+0.26%)
Mar 12, 2018	46.46	47.20	46.25	46.64	2,443,786	+0.16(+0.35%)
Mar 09, 2018	45.49	46.61	45.49	46.47	2,348,219	+1.39(+3.09%)
Mar 08, 2018	45.50	45.50	44.42	45.08	1,530,080	-0.23(-0.50%)
Mar 07, 2018		45.59		45.31	1,719,600	-0.21(-0.46%)
Mar 06, 2018	45.55	45.78	45.13	45.52	1,521,826	+0.18(+0.40%)
Mar 05, 2018	45.70	45.71	44.71	45.34	2,049,517	-0.57(-1.24%)
Mar 02, 2018	45.59	45.99	45.13	45.91	1,672,801	-0.12(-0.27%)
Mar 01, 2018	45.65	46.32	45.25	46.03	1,785,412	+0.38(+0.83%)
Feb 28, 2018	46.07	46.45	45.55	45.65	1,680,502	-0.31(-0.68%)
Feb 27, 2018	46.48	46.86	45.85	45.96	1,182,651	-0.47(-1.02%)
Feb 26, 2018	46.14	46.74	45.91	46.44	1,673,760	+0.43(+0.93%)
Feb 23, 2018	45.65	46.13	45.49	46.01	2,038,292	+0.73(+1.61%)
Feb 22, 2018			45.22	45.28	1,889,360	-0.45(-0.97%)
Feb 21, 2018	45.20	46.08	45.14	45.73	4,245,488	+0.51(+1.13%)
Feb 20, 2018	45.77	45.84	44.88	45.21	2,551,612	-0.94(-2.03%)
Feb 16, 2018		46.15	46.15	46.15	0	-0.01(-0.02%)
Feb 15, 2018	46.47	46.93	45.43	46.16	1,871,437	+0.09(+0.18%)
Feb 14, 2018	45.83	46.49	45.63	46.08	1,736,623	-0.02(-0.04%)
Feb 13, 2018	44.77	46.42	44.56	46.09	2,762,126	+0.98(+2.18%)
Feb 12, 2018	44.87	45.35	44.29	45.11	1,737,160	+0.37(+0.83%)
Feb 09, 2018	45.13	45.40	43.96	44.74	1,905,910	-0.09(-0.21%)
Feb 08, 2018	46.10	46.11	44.83	44.84	3,906,746	-1.17(-2.55%)
Feb 07, 2018	45.54	46.61	45.31	46.01	3,044,702	+0.26(+0.56%)
Feb 06, 2018	44.26	46.10	43.08	45.75	3,366,490	+0.27(+0.58%)
Feb 05, 2018	45.79	46.36	44.66	45.49	2,571,760	-0.07(-0.15%)
Feb 02, 2018	46.15	46.25	45.47	45.56	2,439,205	-1.13(-2.41%)
Feb 01, 2018	47.06	47.30	46.31	46.68	3,230,392	-0.45(-0.96%)
Jan 31, 2018	48.91	49.17	46.96	47.14	10,187,087	+4.21(+9.81%)
Jan 30, 2018	43.74	43.79	42.90	42.92	3,865,993	-1.30(-2.93%)
Jan 29, 2018	44.14	44.71	43.93	44.22	1,445,663	+0.03(+0.06%)
Jan 26, 2018	43.98	44.42	43.72	44.19	1,056,455	+0.35(+0.80%)
Jan 25, 2018	43.93	43.98	43.58	43.84	1,216,428	-0.07(-0.15%)
Jan 24, 2018	43.96	44.26	43.54	43.91	1,230,412	-0.06(-0.13%)
Jan 23, 2018	44.04	44.19	43.76	43.96	994,457	-0.22(-0.49%)
Jan 22, 2018	43.93	44.28	43.28	44.18	1,045,766	+0.13(+0.30%)
Jan 19, 2018	43.45	44.15	43.24	44.05	1,805,236	+0.66(+1.53%)
Jan 18, 2018	42.36	43.72	42.12	43.39	2,816,886	+1.37(+3.27%)
Jan 17, 2018	42.33	42.35	41.47	42.01	2,088,028	-0.24(-0.56%)
Jan 16, 2018	42.94	42.99	41.95	42.25	1,920,037	-0.35(-0.82%)
Jan 12, 2018		42.60	42.60	42.60	0	-0.27(-0.64%)
Jan 11, 2018	42.25	42.97	42.19	42.88	1,824,367	+0.84(+2.00%)
Jan 10, 2018			42.01	42.03	1,995,725	-0.47(-1.11%)
Jan 09, 2018	42.76	42.94	42.48	42.51	1,338,324	-0.20(-0.47%)
Jan 08, 2018	42.61	43.05	42.49	42.71	1,187,323	+0.22(+0.51%)
Jan 05, 2018	43.06	43.16	42.06	42.49	1,930,418	-0.26(-0.60%)
Jan 04, 2018	42.85	43.17	42.62	42.74	1,433,853	+0.20(+0.47%)
Jan 03, 2018	42.33	42.85	42.19	42.54	1,964,425	+0.33(+0.79%)
Jan 02, 2018	41.69	42.18	41.56	42.21	1,918,807	+0.82(+1.99%)
Dec 29, 2017		41.39	41.39	41.39	0	-0.08(-0.18%)
Dec 28, 2017	41.51	41.69	41.13	41.47	1,546,245	-0.27(-0.64%)
Dec 27, 2017	41.88	42.01	41.70	41.73	843,460	-0.06(-0.14%)
Dec 26, 2017	41.90	42.22	41.51	41.79	740,583	-0.20(-0.47%)
Dec 22, 2017	41.35	42.17	41.24	41.99	1,109,732	+0.62(+1.49%)
Dec 21, 2017	41.94	41.94	41.18	41.37	1,389,897	-0.46(-1.11%)
Dec 20, 2017	41.73	42.13	41.57	41.83	1,160,288	+0.42(+1.01%)
Dec 19, 2017	41.47	41.61	41.20	41.42	1,229,166	+0.00(+0.00%)
Dec 18, 2017	41.45	41.64	41.25	41.42	1,369,610	+0.16(+0.39%)
Dec 15, 2017	40.86	41.70	40.80	41.26	3,175,045	+0.46(+1.14%)
Dec 14, 2017	41.42	41.56	40.33	40.79	1,797,816	-0.61(-1.46%)
Dec 13, 2017	40.99	42.06	40.94	41.40	2,285,949	+0.70(+1.72%)
Dec 12, 2017	40.57	41.11	40.47	40.70	1,428,408	+0.22(+0.54%)
Dec 11, 2017	40.76	40.99	40.45	40.48	1,735,900	-0.33(-0.81%)
Dec 08, 2017	41.12	41.19	40.56	40.81	2,133,321	+0.00(+0.00%)
Dec 07, 2017	40.37	40.95	40.29		1,477,976	+0.00(+0.00%)
Dec 06, 2017	40.25	40.62	40.02	40.38	1,817,079	+0.07(+0.16%)
Dec 05, 2017	40.57	40.61	40.26	40.31	1,862,483	-0.27(-0.68%)
Dec 04, 2017	41.09	41.32	40.43	40.59	2,624,708	+0.02(+0.05%)
Dec 01, 2017	40.45	40.79	39.74	40.57	2,863,132	+0.16(+0.40%)
Nov 30, 2017	39.71	40.71	39.50	40.41	3,578,596	+0.94(+2.37%)
Nov 29, 2017	38.54	39.56	38.54	39.47	1,750,620	+0.95(+2.48%)
Nov 28, 2017	37.84	38.51	37.63	38.51	1,730,398	+0.72(+1.90%)
Nov 27, 2017	37.62	37.95	37.23	37.79	1,879,191	+0.14(+0.38%)
Nov 24, 2017	37.75	38.14	37.54	37.65	779,657	-0.09(-0.23%)
Nov 22, 2017	37.53	37.91	37.42	37.74	1,542,933	+0.24(+0.63%)
Nov 21, 2017	37.25	37.50	36.96	37.50	1,718,056	+0.54(+1.46%)
Nov 20, 2017	36.91	37.01	36.32	36.96	1,958,650	+0.15(+0.41%)
Nov 17, 2017	36.73	37.14	36.43	36.81	7,201,085	-0.11(-0.31%)
Nov 16, 2017	36.69	37.09	36.20	36.92	2,495,442	+0.82(+2.28%)
Nov 15, 2017	36.63	36.92	35.77	36.10	2,082,209	-0.53(-1.45%)
Nov 14, 2017	36.12	37.22	35.91	36.63	2,140,301	+0.67(+1.87%)
Nov 13, 2017	36.13	36.23	35.58	35.96	2,384,601	-0.32(-0.89%)
Nov 10, 2017	36.57	36.74	35.90	36.28	2,781,931	-0.26(-0.70%)
Nov 09, 2017	36.68	37.33	36.43	36.54	2,894,304	-0.25(-0.67%)
Nov 08, 2017	36.40	36.81	35.07	36.78	4,463,313	+0.31(+0.86%)
Nov 07, 2017	36.91	37.60	36.04	36.47	8,433,581	-2.08(-5.39%)
Nov 06, 2017	38.97	39.14	38.39	38.55	3,560,425	-0.42(-1.07%)
Nov 03, 2017	39.24	39.26	38.51	38.97	1,851,284	-0.24(-0.60%)
Nov 02, 2017	38.77	39.23	38.54	39.20	1,580,050	+0.36(+0.92%)
Nov 01, 2017	39.30	39.63	38.46	38.84	1,188,306	-0.34(-0.87%)
Oct 31, 2017	38.76	39.39	38.74	39.18	1,793,429	+0.43(+1.12%)
Oct 30, 2017	39.23	39.35	38.51	38.75	1,905,058	-0.64(-1.63%)
Oct 27, 2017	39.08	39.69	39.00	39.39	1,744,242	+0.27(+0.70%)
Oct 26, 2017	38.16	39.37	37.95	39.12	2,049,542	+1.07(+2.81%)
Oct 25, 2017	37.96	38.35	37.51	38.05	1,024,468	-0.09(-0.25%)
Oct 24, 2017	38.10	38.66	38.04	38.14	1,162,864	+0.11(+0.30%)
Oct 23, 2017	38.08	38.24	37.66	38.03	986,533	-0.05(-0.12%)
Oct 20, 2017	37.39	38.31	37.26	38.08	2,201,296	+0.88(+2.36%)
Oct 19, 2017	36.88	37.21	36.39	37.20	1,530,480	+0.08(+0.20%)
Oct 18, 2017	36.41	37.42	36.41	37.12	1,932,391	+0.77(+2.11%)
Oct 17, 2017	36.67	36.76	36.10	36.36	2,239,787	-0.36(-0.98%)
Oct 16, 2017	37.14	37.28	35.86	36.72	2,951,931	-0.54(-1.45%)
Oct 13, 2017	38.52	38.56	37.20	37.26	2,173,294	-1.17(-3.05%)
Oct 12, 2017	37.90	38.72	37.89	38.43	2,249,635	+0.53(+1.40%)
Oct 11, 2017	37.66	37.91	37.60	37.90	1,517,753	+0.25(+0.65%)
Oct 10, 2017	37.62	38.01	37.44	37.65	2,681,038	+0.14(+0.38%)
Oct 09, 2017	37.64	37.76	36.97	37.51	2,723,002	-0.13(-0.35%)
Oct 06, 2017	37.87	38.05	37.58	37.64	2,610,030	-0.17(-0.45%)
Oct 05, 2017	38.20	38.20	37.62	37.81	2,640,140	-0.44(-1.16%)
Oct 04, 2017	38.66	38.66	37.79	38.26	2,773,554	-0.44(-1.15%)
Oct 03, 2017	39.27	39.34	38.43	38.70	2,068,051	-0.45(-1.16%)
Oct 02, 2017	39.49	39.63	38.69	39.16	1,943,381	-0.12(-0.31%)
Sep 29, 2017	38.89	39.63	38.70	39.28	3,195,936	+0.84(+2.19%)
Sep 28, 2017	38.89	39.29	38.38	38.44	3,245,119	-0.56(-1.43%)
Sep 27, 2017	38.33	39.06	38.14	39.00	2,618,843	+0.68(+1.78%)
Sep 26, 2017	38.34	38.54	37.86	38.31	2,867,819	+0.08(+0.20%)
Sep 25, 2017	38.81	38.81	37.69	38.24	1,857,034	-0.54(-1.39%)
Sep 22, 2017	39.10	39.25	38.58	38.78	2,164,303	-0.32(-0.82%)
Sep 21, 2017	38.71	39.66	38.63	39.10	2,156,015	+0.35(+0.90%)
Sep 20, 2017	38.14	38.91	38.01	38.75	1,871,784	+0.85(+2.24%)
Sep 19, 2017	38.10	38.72	37.85	37.90	2,975,239	+0.26(+0.68%)
Sep 18, 2017	37.64	38.56	37.51	37.64	2,009,627	+0.00(+0.00%)
Sep 15, 2017	36.81	37.84	36.74	37.64	3,504,905	+0.77(+2.08%)
Sep 14, 2017	37.17	37.76	36.45	36.88	3,327,557	-0.55(-1.47%)
Sep 13, 2017	38.24	38.30	36.41	37.43	4,014,950	-0.92(-2.39%)
Sep 12, 2017	38.48	38.73	38.20	38.34	3,101,532	-0.13(-0.34%)

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.