Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		62.28	62.28	62.28	0	+0.46(+0.74%)
Aug 30, 2018	61.45	61.84	61.29	61.82	3,600	-0.15(-0.24%)
Aug 29, 2018	61.96	61.97	61.95	61.97	1,400	+0.29(+0.47%)
Aug 28, 2018	61.68	61.68	61.68	61.68	352	+0.13(+0.21%)
Aug 27, 2018	62.03	62.15	61.55	61.55	2,496	-0.44(-0.70%)
Aug 24, 2018	61.98	61.98	61.98	61.98	200	+0.12(+0.19%)
Aug 23, 2018	61.62	61.87	61.62	61.87	1,044	+0.14(+0.23%)
Aug 22, 2018	61.55	61.73	61.45	61.73	894	-0.14(-0.23%)
Aug 21, 2018	63.45	63.45	61.63	61.87	1,618	-1.27(-2.01%)
Aug 20, 2018	62.70	63.30	62.70	63.14	1,660	+0.22(+0.34%)
Aug 17, 2018	62.91	62.92	62.91	62.92	800	+0.42(+0.68%)
Aug 16, 2018	61.90	62.50	61.90	62.50	2,408	+0.55(+0.90%)
Aug 15, 2018	61.02	61.95	61.02	61.95	2,690	+1.34(+2.20%)
Aug 14, 2018	60.61	60.61	60.61	60.61	542	+0.30(+0.50%)
Aug 13, 2018	60.74	60.74	60.31	60.31	880	-0.28(-0.47%)
Aug 10, 2018	59.97	60.59	59.97	60.59	1,800	+0.28(+0.46%)
Aug 09, 2018	60.31	60.31	60.31	60.31	238	-0.34(-0.55%)
Aug 08, 2018	60.20	60.65	59.80	60.65	1,564	+0.16(+0.26%)
Aug 07, 2018	60.71	60.71	60.49	60.49	676	-0.42(-0.70%)
Aug 06, 2018	61.02	61.02	60.91	60.91	3,612	+0.09(+0.14%)
Aug 03, 2018	60.99	60.99	60.83	60.83	400	+1.04(+1.73%)
Aug 02, 2018	58.54	59.79	58.54	59.79	7,096	+1.00(+1.70%)
Aug 01, 2018	58.80	58.80	58.80	58.80	206	+0.16(+0.26%)
Jul 31, 2018	58.26	58.64	58.26	58.64	1,070	+0.17(+0.30%)
Jul 30, 2018	59.14	59.14	58.47	58.47	960	-0.76(-1.28%)
Jul 27, 2018	59.17	59.23	59.17	59.23	800	-0.10(-0.17%)
Jul 26, 2018	58.82	59.88	58.82	59.33	1,880	+0.83(+1.41%)
Jul 25, 2018	58.50	58.50	58.50	58.50	482	+0.05(+0.08%)
Jul 24, 2018	59.13	59.13	58.45	58.45	572	+0.03(+0.06%)
Jul 23, 2018	59.09	59.09	58.41	58.42	1,060	-0.59(-1.00%)
Jul 19, 2018		59.01	59.01	59.01	28	+0.17(+0.30%)
Jul 18, 2018	59.28	59.28	58.72	58.84	980	-0.77(-1.28%)
Jul 17, 2018	59.43	59.60	59.42	59.60	1,214	+0.20(+0.34%)
Jul 16, 2018	59.40	59.40	59.40	59.40	402	+0.82(+1.41%)
Jul 13, 2018	59.00	59.00	58.58	58.58	914	-0.48(-0.82%)
Jul 12, 2018	59.35	59.66	59.06	59.06	1,466	-0.15(-0.25%)
Jul 11, 2018	59.00	59.21	59.00	59.21	1,006	+0.53(+0.90%)
Jul 10, 2018	59.83	59.83	58.68	58.68	5,034	-1.07(-1.79%)
Jul 09, 2018	59.51	59.75	59.51	59.75	718	+0.09(+0.15%)
Jul 06, 2018	59.00	59.66	59.00	59.66	2,122	+0.95(+1.62%)
Jul 05, 2018	58.70	58.70	58.70	58.70	216	+1.05(+1.81%)
Jul 03, 2018		57.66	57.66	57.66	0	+0.02(+0.03%)
Jul 02, 2018	57.55	58.45	57.55	57.64	9,120	-0.26(-0.45%)
Jun 29, 2018	57.76	57.96	57.03	57.90	4,026	+0.79(+1.38%)
Jun 28, 2018	54.03	58.55	54.03	57.11	7,664	+3.90(+7.32%)
Jun 27, 2018	53.30	53.48	53.13	53.21	1,600	-0.25(-0.47%)
Jun 26, 2018	52.92	53.62	52.92	53.46	856	+0.21(+0.39%)
Jun 25, 2018	53.26	53.26	53.26	53.26	404	-0.03(-0.06%)
Jun 22, 2018	52.82	53.28	52.82	53.28	1,560	+0.78(+1.50%)
Jun 21, 2018	52.68	52.68	52.50	52.50	626	-0.53(-1.00%)
Jun 20, 2018	52.50	53.03	52.50	53.03	990	+0.21(+0.40%)
Jun 19, 2018	52.82	52.82	52.82	52.82	200	+0.11(+0.21%)
Jun 18, 2018	53.00	53.00	52.71	52.71	1,554	+0.12(+0.22%)
Jun 15, 2018		52.87	52.59	52.59	600	-0.27(-0.51%)
Jun 14, 2018	52.86	52.88	52.15	52.87	2,970	+0.48(+0.92%)
Jun 13, 2018	53.14	53.14	52.38	52.38	678	-0.12(-0.22%)
Jun 11, 2018		52.50	52.50	52.50	28	+0.83(+1.61%)
Jun 08, 2018	51.50	51.67	51.41	51.67	1,850	+0.80(+1.56%)
Jun 07, 2018	50.18	50.88	50.18	50.88	440	+0.38(+0.74%)
Jun 06, 2018		50.50		50.50	10,030	+0.15(+0.30%)
Jun 05, 2018	50.30	50.35	50.30	50.35	668	-0.67(-1.32%)
Jun 04, 2018	50.62	51.02	50.62	51.02	4,144	+0.54(+1.06%)
Jun 01, 2018	50.50	50.51	49.85	50.48	9,200	-0.12(-0.23%)
May 31, 2018	51.56	51.56	50.60	50.60	1,988	-1.28(-2.48%)
May 30, 2018	51.10	51.91	51.10	51.88	2,266	+0.45(+0.87%)
May 29, 2018	51.44	51.44	51.43	51.44	2,110	-0.38(-0.72%)
May 25, 2018		51.81	51.81	51.81	0	+0.83(+1.63%)
May 24, 2018	50.98	50.98	50.98	50.98	300	-0.32(-0.62%)
May 23, 2018	51.30	51.30	51.30	51.30	1,974	+0.12(+0.24%)
May 22, 2018	51.17	51.99	51.17	51.17	2,256	-0.03(-0.05%)
May 21, 2018	51.52	51.52	51.20	51.20	620	+0.00(+0.00%)
May 18, 2018	52.40	52.40	50.80	51.20	1,420	-1.41(-2.68%)
May 17, 2018	52.72	52.72	52.61	52.61	400	-0.41(-0.78%)
May 16, 2018	53.04	53.04	52.72	53.02	1,696	+0.27(+0.50%)
May 15, 2018	53.90	53.90	52.50	52.76	25,130	-0.77(-1.43%)
May 14, 2018	53.15	53.52	53.09	53.52	2,000	-0.07(-0.12%)
May 11, 2018	53.91	53.91	53.22	53.59	3,652	+0.00(+0.00%)
May 10, 2018	52.87	53.74	52.87	53.59	5,966	+1.15(+2.20%)
May 09, 2018	52.95	52.95	52.33	52.43	9,186	-0.05(-0.09%)
May 08, 2018	52.80	52.80	52.05	52.48	2,992	+0.29(+0.57%)
May 07, 2018	51.27	52.19	51.27	52.19	1,358	+0.50(+0.96%)
May 01, 2018		51.69	51.69	51.69	38	-1.16(-2.19%)
Apr 30, 2018	53.08	53.08	52.85	52.85	402	-0.31(-0.58%)
Apr 27, 2018	53.16	53.16	53.16	53.16	814	-0.26(-0.50%)
Apr 26, 2018	53.42	53.42	53.42	53.42	808	+1.27(+2.44%)
Apr 25, 2018	51.52	52.23	51.52	52.15	3,294	+0.77(+1.50%)
Apr 24, 2018	51.38	51.38	51.38	51.38	2,546	-0.36(-0.70%)
Apr 23, 2018	52.89	52.89	51.30	51.74	5,058	+0.00(+0.00%)
Apr 20, 2018	53.91	53.91	51.74	51.74	1,670	-2.17(-4.03%)
Apr 19, 2018	54.84	54.84	53.51	53.91	2,028	+0.85(+1.61%)
Apr 18, 2018	53.59	53.59	53.06	53.06	402	-0.55(-1.03%)
Apr 17, 2018	52.06	54.20	52.06	53.61	2,060	+1.61(+3.10%)
Apr 16, 2018	52.00	52.00	52.00	52.00	1,000	-0.55(-1.05%)
Apr 13, 2018	52.55	52.55	52.55	52.55	640	-0.55(-1.04%)
Apr 12, 2018	52.73	53.10	51.81	53.10	1,020	-0.83(-1.54%)
Apr 11, 2018	53.93	53.93	53.93	53.93	242	+1.26(+2.38%)
Apr 10, 2018	52.67	52.67	52.67	52.67	790	+0.35(+0.68%)
Apr 06, 2018		52.32	52.32	52.32	2	-1.19(-2.23%)
Apr 05, 2018	53.51	53.51	53.51	53.51	520	+1.08(+2.06%)
Apr 04, 2018	52.43	52.43	52.43	52.43	252	+0.45(+0.86%)
Apr 02, 2018		51.98	51.98	51.98	66	-0.93(-1.75%)
Mar 28, 2018		52.91	52.91	52.91	0	-0.54(-1.01%)
Mar 27, 2018	53.53	54.12	53.35	53.45	2,256	+0.62(+1.16%)
Mar 26, 2018	52.84	52.84	52.84	52.84	222	-0.53(-0.99%)
Mar 23, 2018	53.45	53.55	53.37	53.37	1,300	-0.05(-0.10%)
Mar 21, 2018		53.42	53.42	53.42	178	-0.35(-0.66%)
Mar 19, 2018		53.77	53.77	53.77	50	+0.42(+0.79%)
Mar 16, 2018	53.82	53.92	53.31	53.35	3,944	-1.88(-3.39%)
Mar 14, 2018		55.23	55.23	55.23	0	-1.23(-2.18%)
Mar 13, 2018	56.34	56.46	56.34	56.46	1,880	+0.47(+0.83%)
Mar 12, 2018	54.33	55.99	54.33	55.99	2,976	+1.48(+2.72%)
Mar 09, 2018	56.00	56.00	54.51	54.51	4,530	-0.27(-0.50%)
Mar 06, 2018	54.43	54.78	53.52	54.78	3,358	-0.01(-0.02%)
Mar 05, 2018	53.08	54.80	53.08	54.80	1,176	+0.84(+1.55%)
Mar 01, 2018		53.96	53.96	53.96	34	-0.27(-0.50%)
Feb 27, 2018		54.23	54.23	54.23	42	+1.23(+2.32%)
Feb 23, 2018		53.00	53.00	53.00	318	+0.25(+0.47%)
Feb 22, 2018	52.75	52.75	52.75	52.75	830	-0.14(-0.27%)
Feb 21, 2018	52.24	52.89	52.23	52.89	1,000	+0.89(+1.71%)
Feb 20, 2018	51.85	52.00	51.85	52.00	3,070	-0.58(-1.09%)
Feb 16, 2018		52.58	52.58	52.58	0	+0.58(+1.11%)
Feb 15, 2018	50.27	52.00	50.27	52.00	2,328	+0.13(+0.26%)
Feb 14, 2018	50.42	51.91	50.42	51.87	2,690	+0.98(+1.93%)
Feb 13, 2018	51.22	51.34	50.88	50.88	1,470	-0.33(-0.63%)
Feb 12, 2018	51.80	51.80	51.21	51.21	920	+0.29(+0.56%)
Feb 09, 2018	52.34	52.34	50.34	50.92	2,000	-1.39(-2.66%)
Feb 08, 2018	52.32	52.32	52.32	52.32	460	+0.99(+1.93%)
Feb 07, 2018	51.20	51.50	51.17	51.33	7,084	+0.18(+0.35%)
Feb 06, 2018	49.26	51.19	49.26	51.15	3,886	-0.13(-0.26%)
Feb 05, 2018	51.52	52.01	51.28	51.28	1,870	-2.16(-4.03%)
Feb 02, 2018	53.44	53.44	53.44	53.44	212	-0.37(-0.69%)
Feb 01, 2018	53.72	53.81	53.72	53.81	1,416	-0.72(-1.32%)
Jan 31, 2018	54.00	54.53	54.00	54.53	4,214	+0.58(+1.08%)
Jan 30, 2018		54.25	53.55	53.95	7,746	-0.30(-0.55%)
Jan 29, 2018	54.25	54.38	54.24	54.25	4,568	+0.60(+1.12%)
Jan 26, 2018	53.11	53.65	52.87	53.65	9,206	+1.15(+2.19%)
Jan 25, 2018	52.15	53.05	52.10	52.50	43,774	+2.78(+5.59%)
Jan 24, 2018	49.57	50.04	49.57	49.72	1,228	+0.13(+0.25%)
Jan 23, 2018	50.75	50.75	49.59	49.59	1,144	-0.37(-0.74%)
Jan 19, 2018		49.97	49.97	49.97	80	-1.45(-2.82%)
Jan 18, 2018	51.00	51.50	51.00	51.41	7,210	+0.17(+0.34%)
Jan 17, 2018	51.40	51.50	51.22	51.24	6,926	+0.89(+1.77%)
Jan 16, 2018	51.69	51.69	50.21	50.35	3,134	-1.07(-2.09%)
Jan 11, 2018		51.42	51.42	51.42	0	+0.75(+1.48%)
Jan 10, 2018		50.68	51.65	50.68	1,616	-0.97(-1.88%)
Jan 09, 2018	51.88	51.88	51.16	51.65	5,642	+0.07(+0.15%)
Jan 08, 2018	51.01	51.65	51.01	51.58	2,548	+0.08(+0.15%)
Jan 05, 2018	51.50	51.50	51.50	51.50	200	+0.34(+0.66%)
Jan 04, 2018	50.88	51.16	50.61	51.16	10,970	+0.63(+1.25%)
Jan 03, 2018	49.12	50.53	49.12	50.53	1,868	+0.43(+0.86%)
Jan 02, 2018	50.55	50.55	50.10	50.10	678	-0.15(-0.29%)
Dec 29, 2017		50.25	50.25	50.25	0	-1.79(-3.44%)
Dec 27, 2017		52.04	52.04	52.04	334	+1.17(+2.31%)
Dec 26, 2017	50.38	51.02	50.38	50.87	1,000	-0.11(-0.22%)
Dec 21, 2017		50.98	50.98	50.98	282	+0.25(+0.49%)
Dec 20, 2017	50.26	50.73	50.26	50.73	554	-0.09(-0.17%)
Dec 19, 2017	50.81	50.81	50.81	50.81	218	-0.07(-0.13%)
Dec 18, 2017	51.50	51.60	50.88	50.88	1,508	-0.38(-0.75%)
Dec 15, 2017	49.47	51.27	49.47	51.27	1,586	+1.19(+2.37%)
Dec 14, 2017	50.08	50.08	50.08	50.08	1,024	-0.42(-0.83%)
Dec 13, 2017	50.50	50.50	50.50	50.50	310	+0.10(+0.21%)
Dec 12, 2017	50.40	50.40	50.40	50.40	478	+0.68(+1.37%)
Dec 11, 2017	49.72	49.72	49.72	49.72	1,172	-1.46(-2.86%)
Dec 07, 2017		51.18	51.18	51.18	170	-0.30(-0.57%)
Dec 06, 2017	51.49	51.49	51.48	51.48	870	-0.02(-0.04%)
Dec 05, 2017	52.45	52.45	51.12	51.49	1,242	+0.36(+0.70%)
Dec 04, 2017	51.11	51.13	51.10	51.13	1,602	+0.35(+0.69%)
Dec 01, 2017	50.77	50.79	50.77	50.79	1,062	-0.32(-0.62%)
Nov 30, 2017	51.70	51.70	50.98	51.10	2,016	-0.26(-0.50%)
Nov 29, 2017	50.49	51.36	50.49	51.36	2,458	+1.02(+2.04%)
Nov 28, 2017	50.34	50.34	50.34	50.34	400	+0.31(+0.63%)
Nov 27, 2017		49.52	49.45	50.02	2,092	+0.50(+1.00%)
Nov 22, 2017		49.52	49.52	49.52	2	-0.64(-1.27%)
Nov 21, 2017	49.88	50.34	49.88	50.16	808	-0.01(-0.02%)
Nov 20, 2017	50.31	50.50	50.04	50.17	4,612	+0.42(+0.85%)
Nov 17, 2017	49.24	50.20	49.24	49.75	6,654	+0.42(+0.85%)
Nov 16, 2017	49.00	49.35	48.51	49.33	5,976	+0.85(+1.75%)
Nov 15, 2017	49.06	49.06	48.48	48.48	1,316	-0.80(-1.61%)
Nov 14, 2017	48.67	49.27	48.67	49.27	1,628	+0.71(+1.47%)
Nov 13, 2017	48.70	48.70	48.56	48.56	506	+0.03(+0.07%)
Nov 10, 2017	47.51	48.53	47.51	48.53	3,806	+0.86(+1.80%)
Nov 09, 2017	47.67	47.67	47.67	47.67	240	+0.50(+1.06%)
Nov 07, 2017		47.17	47.17	47.17	24	+0.32(+0.69%)
Nov 06, 2017	49.00	49.00	46.81	46.85	4,948	-1.91(-3.91%)
Nov 02, 2017		48.76	48.76	48.76	120	-1.27(-2.53%)
Nov 01, 2017	49.53	50.02	49.53	50.02	3,466	+0.13(+0.27%)
Oct 31, 2017	49.42	49.89	49.14	49.89	3,424	+1.31(+2.70%)
Oct 30, 2017	49.73	49.73	48.58	48.58	2,408	-0.86(-1.74%)
Oct 27, 2017	48.91	49.44	48.91	49.44	1,738	+0.34(+0.69%)
Oct 26, 2017	48.21	49.10	48.21	49.10	1,004	-0.22(-0.45%)
Oct 25, 2017	49.33	49.33	49.33	49.33	492	-0.16(-0.32%)
Oct 24, 2017	50.98	50.98	49.48	49.48	2,644	-0.08(-0.15%)
Oct 23, 2017	49.56	49.56	49.56	49.56	450	-0.12(-0.25%)
Oct 20, 2017	49.99	49.99	49.35	49.68	2,272	-0.02(-0.03%)
Oct 19, 2017	49.29	49.70	48.54	49.70	1,576	+0.28(+0.56%)
Oct 18, 2017	49.03	49.42	48.98	49.42	2,438	+0.05(+0.10%)
Oct 17, 2017	49.38	49.38	49.38	49.38	308	-0.03(-0.07%)
Oct 16, 2017	49.41	49.41	49.41	49.41	382	+0.26(+0.54%)
Oct 13, 2017	49.30	49.30	49.15	49.15	684	-0.37(-0.75%)
Oct 12, 2017	48.95	49.42	48.69	49.52	4,370	+0.29(+0.59%)
Oct 11, 2017	48.95	49.23	48.95	49.23	1,000	+0.69(+1.42%)
Oct 10, 2017	48.49	48.59	48.49	48.54	1,584	-0.13(-0.28%)
Oct 09, 2017	49.17	49.17	48.45	48.67	3,940	-0.18(-0.37%)
Oct 06, 2017	49.50	49.50	48.75	48.85	1,546	-0.16(-0.33%)
Oct 05, 2017	49.47	49.66	49.02	49.02	32,748	-0.88(-1.75%)
Oct 04, 2017	49.82	49.92	49.82	49.89	1,520	-0.01(-0.02%)
Oct 02, 2017				49.90	80	-1.42(-2.77%)
Sep 29, 2017	51.00	51.32	51.00	51.32	2,714	+0.43(+0.85%)
Sep 28, 2017	48.48	51.03	48.48	50.88	6,786	+2.48(+5.12%)
Sep 26, 2017		48.41	48.41	48.41	0	+0.18(+0.37%)
Sep 25, 2017	48.14	48.23	47.91	48.23	3,984	-0.58(-1.18%)
Sep 20, 2017				48.81	130	-0.76(-1.54%)
Sep 18, 2017				49.57	368	-0.03(-0.06%)
Sep 15, 2017	49.49	49.60	49.49	49.60	1,480	+0.43(+0.86%)
Sep 14, 2017	48.77	49.17	48.77	49.17	1,848	-0.28(-0.56%)
Sep 13, 2017	49.24	49.45	49.24	49.45	800	+0.20(+0.41%)
Sep 12, 2017	48.70	49.25	48.70	49.25	2,212	+0.01(+0.01%)
Sep 11, 2017	48.55	49.25	48.55	49.24	1,522	+1.08(+2.24%)
Sep 07, 2017				48.17	66	+0.02(+0.03%)
Sep 06, 2017	48.15	48.15	48.15	48.15	204	+0.06(+0.12%)
Sep 05, 2017	47.74	48.09	47.74	48.09	2,410	+0.35(+0.73%)

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.