Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		56.80	56.80	56.80	0	-14.50(-20.34%)
Mar 28, 2018	70.70	74.20	67.20	71.30	58,705	-0.40(-0.56%)
Mar 27, 2018	76.30	77.50	70.60	71.70	44,196	-3.70(-4.91%)
Mar 26, 2018	76.10	77.20	71.10	75.40	62,831	+1.00(+1.34%)
Mar 23, 2018	73.60	78.20	72.80	74.40	52,090	+0.90(+1.22%)
Mar 22, 2018	79.80	82.20	72.80	73.50	88,279	-9.20(-11.12%)
Mar 21, 2018	85.00	85.40	81.70	82.70	38,542	-0.10(-0.12%)
Mar 20, 2018	85.40	87.40	82.40	82.80	33,302	-2.50(-2.93%)
Mar 19, 2018	85.50	85.90	80.21	85.30	47,977	-0.80(-0.93%)
Mar 16, 2018	83.80	86.40	80.20	86.10	62,102	+2.00(+2.38%)
Mar 15, 2018	92.10	92.40	78.80	84.10	78,001	-6.50(-7.17%)
Mar 14, 2018	90.10	92.50	87.50	90.60	33,608	+0.80(+0.89%)
Mar 13, 2018	94.50	96.80	87.70	89.80	73,642	-4.20(-4.47%)
Mar 12, 2018	88.60	96.99	88.60	94.00	121,294	+5.40(+6.09%)
Mar 09, 2018	91.80	93.50	86.31	88.60	88,935	-1.20(-1.34%)
Mar 08, 2018	86.00	92.80	84.60	89.80	81,271	+4.60(+5.40%)
Mar 07, 2018	78.30	85.60	77.10	85.20	57,400	+5.10(+6.37%)
Mar 06, 2018	77.30	83.80	74.30	80.10	103,624	+4.30(+5.67%)
Mar 05, 2018	74.20	79.00	72.90	75.80	86,604	+3.10(+4.26%)
Mar 02, 2018	65.50	73.80	65.50	72.70	49,005	+3.60(+5.21%)
Mar 01, 2018	74.50	74.90	66.00	69.10	100,490	-5.70(-7.62%)
Feb 28, 2018	70.20	76.40	69.32	74.80	81,535	+4.10(+5.80%)
Feb 27, 2018	72.50	74.60	69.11	70.70	76,509	-2.60(-3.55%)
Feb 26, 2018	67.70	74.00	67.40	73.30	78,485	+5.40(+7.95%)
Feb 23, 2018	65.60	69.50	65.00	67.90	117,010	+1.60(+2.41%)
Feb 22, 2018	68.80	71.80	65.90	66.30	87,776	-2.70(-3.91%)
Feb 21, 2018	67.30	73.60	67.20	69.00	78,725	+1.70(+2.53%)
Feb 20, 2018	72.20	74.50	63.40	67.30	117,353	-6.10(-8.31%)
Feb 16, 2018		73.40	73.40	73.40	0	-3.20(-4.18%)
Feb 15, 2018		87.20	75.30	76.60	181,013	-8.20(-9.67%)
Feb 14, 2018		87.60	78.10	84.80	139,416	+4.60(+5.74%)
Feb 13, 2018	75.00	84.90	75.00	80.20	156,134	+2.20(+2.82%)
Feb 12, 2018	71.10	83.40	71.10	78.00	230,850	+7.90(+11.27%)
Feb 09, 2018	60.30	71.60	59.00	70.10	244,781	+8.20(+13.25%)
Feb 08, 2018	64.50	69.51	61.70	61.90	186,410	-3.70(-5.64%)
Feb 07, 2018	74.10	76.10	60.10	65.60	347,734	-3.90(-5.61%)
Feb 06, 2018	88.60	94.90	55.00	69.50	1,151,249	-25.10(-26.53%)
Feb 05, 2018	96.90	98.20	91.10	94.60	225,731	+1.40(+1.50%)
Feb 02, 2018	93.10	96.00	89.00	93.20	184,449	+4.20(+4.72%)
Feb 01, 2018	95.50	96.50	88.50	89.00	147,749	-7.50(-7.77%)
Jan 31, 2018	97.30	101.72	90.91	96.50	377,657	+9.10(+10.41%)
Jan 30, 2018	101.80	102.20	84.20	87.40	411,355	-18.60(-17.55%)
Jan 29, 2018	115.60	116.60	105.70	106.00	134,785	-11.10(-9.48%)
Jan 26, 2018	121.00	124.99	116.40	117.10	98,273	-2.70(-2.25%)
Jan 25, 2018	117.70	122.70	114.80	119.80	101,545	+2.30(+1.96%)
Jan 24, 2018	124.00	124.80	113.70	117.50	198,793	-4.90(-4.00%)
Jan 23, 2018	123.10	128.50	121.10	122.40	87,452	-1.70(-1.37%)
Jan 22, 2018	128.40	133.77	122.60	124.10	132,903	-6.90(-5.27%)
Jan 19, 2018	138.70	139.90	128.00	131.00	183,333	-8.90(-6.36%)
Jan 18, 2018	130.50	144.47	127.53	139.90	147,290	+9.90(+7.62%)
Jan 17, 2018	130.00	133.40	123.80	130.00	101,751	+0.80(+0.62%)
Jan 16, 2018	136.90	139.40	126.55	129.20	157,708	-4.90(-3.65%)
Jan 12, 2018		134.10	134.10	134.10	0	-6.90(-4.89%)
Jan 11, 2018	138.20	151.00	137.70	141.00	200,658	-0.50(-0.35%)
Jan 10, 2018		141.80		141.50	232,998	+10.10(+7.69%)
Jan 09, 2018	131.20	134.20	126.10	131.40	173,665	+0.90(+0.69%)
Jan 08, 2018	119.50	135.60	118.80	130.50	292,534	+13.70(+11.73%)
Jan 05, 2018	109.60	117.70	105.20	116.80	147,214	+7.00(+6.38%)
Jan 04, 2018	111.50	118.30	108.50	109.80	242,291	+4.70(+4.47%)
Jan 03, 2018	103.80	110.00	100.41	105.10	135,662	+1.60(+1.55%)
Jan 02, 2018	97.60	105.00	92.90	103.50	159,757	+6.20(+6.37%)
Dec 29, 2017		97.30	97.30	97.30	0	-2.60(-2.60%)
Dec 28, 2017	102.20	106.90	98.60	99.90	196,057	+1.20(+1.22%)
Dec 27, 2017	99.70	102.80	96.00	98.70	146,520	-0.85(-0.85%)
Dec 26, 2017	103.00	111.58	98.70	99.55	356,039	-1.55(-1.53%)
Dec 22, 2017	90.90	106.60	87.50	101.10	383,952	+10.00(+10.98%)
Dec 21, 2017	89.00	95.60	87.10	91.10	124,179	+2.50(+2.82%)
Dec 20, 2017	95.90	101.00	86.50	88.60	258,048	-7.10(-7.42%)
Dec 19, 2017	92.60	108.20	91.00	95.70	563,398	+5.10(+5.63%)
Dec 18, 2017	90.30	97.30	82.50	90.60	461,877	+12.50(+16.01%)
Dec 15, 2017	77.30	80.39	70.50	78.10	191,887	+0.60(+0.77%)
Dec 14, 2017	86.20	87.00	72.00	77.50	179,253	-3.10(-3.85%)
Dec 13, 2017	85.20	85.99	76.00	80.60	194,761	-3.80(-4.50%)
Dec 12, 2017	97.70	98.80	83.50	84.40	294,647	-13.20(-13.52%)
Dec 11, 2017	90.30	103.40	84.00	97.60	362,012	+9.20(+10.41%)
Dec 08, 2017	75.30	93.38	73.84	88.40	324,236	+14.30(+19.30%)
Dec 07, 2017	73.70	77.20	72.29	74.10	79,779	-0.90(-1.20%)
Dec 06, 2017	80.60	83.80	71.60	75.00	109,299	-4.00(-5.06%)
Dec 05, 2017	79.90	82.90	76.30	79.00	84,309	-0.20(-0.25%)
Dec 04, 2017	87.90	87.90	76.10	79.20	133,519	-8.80(-10.00%)
Dec 01, 2017	88.30	97.00	86.20	88.00	205,502	-1.70(-1.90%)
Nov 30, 2017	83.00	91.50	80.50	89.70	164,920	+5.80(+6.91%)
Nov 29, 2017	92.10	95.50	82.50	83.90	119,578	-7.50(-8.21%)
Nov 28, 2017	84.30	95.75	75.60	91.40	193,294	+5.20(+6.03%)
Nov 27, 2017	93.30	97.50	85.50	86.20	184,312	-5.30(-5.79%)
Nov 24, 2017	93.80	97.90	85.50	91.50	210,966	+6.10(+7.14%)
Nov 22, 2017	70.30	93.50	70.30	85.40	419,387	+13.90(+19.44%)
Nov 21, 2017	71.00	78.70	67.90	71.50	224,312	-5.20(-6.78%)
Nov 20, 2017	59.70	77.50	59.40	76.70	343,452	+16.70(+27.83%)
Nov 17, 2017	58.10	61.00	55.00	60.00	150,428	+3.20(+5.63%)
Nov 16, 2017	47.50	62.40	47.50	56.80	427,321	+8.60(+17.84%)
Nov 15, 2017	46.00	51.97	43.60	48.20	371,291	+0.10(+0.21%)
Nov 14, 2017	40.10	51.00	38.00	48.10	644,261	+10.99(+29.62%)
Nov 13, 2017	35.90	38.40	35.50	37.11	26,440	+0.31(+0.84%)
Nov 10, 2017	34.20	37.50	33.90	36.80	16,872	+2.90(+8.55%)
Nov 09, 2017	35.00	35.40	33.60	33.90	14,451	-1.60(-4.51%)
Nov 08, 2017	35.70	35.80	34.30	35.50	8,840	+0.10(+0.28%)
Nov 07, 2017	36.50	37.10	34.90	35.40	10,450	-1.10(-3.02%)
Nov 06, 2017	36.10	37.90	35.80	36.50	18,238	+0.10(+0.28%)
Nov 03, 2017	34.50	36.50	32.60	36.40	21,552	+2.00(+5.81%)
Nov 02, 2017	34.00	34.42	32.00	34.40	26,544	-0.10(-0.29%)
Nov 01, 2017	37.10	37.40	33.80	34.50	43,304	-1.90(-5.22%)
Oct 31, 2017	36.00	37.50	34.30	36.40	30,680	+0.00(+0.00%)
Oct 30, 2017	37.30	37.84	35.10	36.40	12,135	-0.80(-2.15%)
Oct 27, 2017	34.90	38.00	34.60	37.20	44,628	+2.10(+5.98%)
Oct 26, 2017	35.00	37.30	34.00	35.10	27,036	+0.30(+0.86%)
Oct 25, 2017	34.50	35.80	33.75	34.80	17,499	-0.20(-0.57%)
Oct 24, 2017	36.50	36.90	34.10	35.00	22,654	-0.90(-2.51%)
Oct 23, 2017	33.50	36.50	33.00	35.90	49,133	+2.70(+8.13%)
Oct 20, 2017	32.90	33.90	31.72	33.20	19,793	+0.30(+0.91%)
Oct 19, 2017	31.00	33.40	30.40	32.90	18,155	+1.20(+3.79%)
Oct 18, 2017	33.40	33.50	28.30	31.70	69,801	-2.00(-5.93%)
Oct 17, 2017	33.70	35.80	32.80	33.70	25,897	-0.80(-2.32%)
Oct 16, 2017	34.90	35.20	32.96	34.50	71,560	-1.30(-3.63%)
Oct 13, 2017	44.20	45.40	33.70	35.80	879,653	+6.30(+21.36%)
Oct 12, 2017	30.50	32.70	29.20	29.50	23,120	-1.40(-4.53%)
Oct 11, 2017	30.60	31.40	30.00	30.90	21,564	+0.00(+0.00%)
Oct 10, 2017	33.00	33.48	30.90	30.90	13,894	-1.30(-4.04%)
Oct 09, 2017	32.30	33.70	30.81	32.20	21,038	+0.50(+1.58%)
Oct 06, 2017	33.00	34.70	31.70	31.70	18,565	-1.90(-5.65%)
Oct 05, 2017	31.90	34.70	31.30	33.60	33,300	+1.40(+4.35%)
Oct 04, 2017	36.00	36.00	32.10	32.20	33,786	-3.40(-9.55%)
Oct 03, 2017	36.40	36.60	33.55	35.60	47,564	-0.20(-0.56%)
Oct 02, 2017	37.00	37.80	34.50	35.80	39,611	-1.90(-5.04%)
Sep 29, 2017	38.50	41.00	37.10	37.70	66,360	-0.10(-0.26%)
Sep 28, 2017	40.50	41.30	35.30	37.80	131,440	-0.30(-0.79%)
Sep 27, 2017			37.80	38.10	414,957	+2.80(+7.93%)
Sep 26, 2017	36.20	37.00	35.30	35.30	10,278	-1.30(-3.55%)
Sep 25, 2017	37.00	37.89	33.60	36.60	33,491	-0.10(-0.27%)
Sep 22, 2017	37.60	38.20	34.22	36.70	39,052	-0.90(-2.39%)
Sep 21, 2017	36.90	38.70	35.60	37.60	20,330	-0.10(-0.27%)
Sep 20, 2017	43.00	44.80	36.80	37.70	52,501	-4.90(-11.50%)
Sep 19, 2017	38.20	44.80	37.20	42.60	89,356	+3.90(+10.08%)
Sep 18, 2017	40.30	40.37	36.61	38.70	18,978	-2.20(-5.38%)
Sep 15, 2017	42.10	43.30	38.30	40.90	37,371	+0.60(+1.49%)
Sep 14, 2017	36.90	41.89	35.10	40.30	41,856	+3.60(+9.81%)
Sep 13, 2017	36.00	42.00	36.00	36.70	34,116	-1.20(-3.17%)
Sep 12, 2017	31.00	40.99	31.00	37.90	39,944	+3.60(+10.50%)
Sep 11, 2017	27.30	36.95	27.30	34.30	34,236	+7.10(+26.10%)
Sep 08, 2017	27.00	27.40	26.20	27.20	5,412	+0.00(+0.00%)
Sep 07, 2017	25.70	27.20	25.40	27.20	3,694	+1.40(+5.43%)
Sep 06, 2017	26.90	27.30	25.80	25.80	3,830	-1.00(-3.73%)
Sep 05, 2017	27.50	27.50	26.40	26.80	1,950	-0.90(-3.25%)
Sep 01, 2017	27.20	28.37	26.06	27.70	7,155	+0.80(+2.97%)
Aug 31, 2017	27.80	28.80	26.00	26.90	8,259	-0.57(-2.08%)
Aug 30, 2017	22.40	27.60	22.40	27.47	20,938	+4.97(+22.10%)
Aug 29, 2017	21.50	24.00	21.50	22.50	19,846	+1.10(+5.14%)
Aug 28, 2017	23.20	23.20	21.20	21.40	6,793	-1.30(-5.73%)
Aug 25, 2017	25.00	25.60	21.90	22.70	8,508	-1.50(-6.19%)
Aug 24, 2017	25.20	25.78	23.70	24.20	2,038	-1.40(-5.47%)
Aug 23, 2017	24.30	26.10	24.30	25.60	3,991	+0.80(+3.22%)
Aug 22, 2017	26.10	26.20	24.30	24.80	5,943	-1.98(-7.39%)
Aug 21, 2017	26.70	26.78	26.50	26.78	133	-0.12(-0.45%)
Aug 18, 2017	26.10	27.10	26.00	26.90	1,249	+0.80(+3.07%)
Aug 17, 2017	26.00	26.13	25.90	26.10	1,378	-0.20(-0.77%)
Aug 16, 2017	27.00	27.00	25.98	26.30	710	-0.50(-1.87%)
Aug 15, 2017	26.80	27.09	26.46	26.80	420	-0.50(-1.83%)
Aug 14, 2017	27.80	28.00	26.50	27.30	1,343	-0.70(-2.50%)
Aug 11, 2017	27.50	28.10	26.87	28.00	2,496	+1.03(+3.80%)
Aug 10, 2017	29.08	29.08	26.80	26.97	451	-0.53(-1.91%)
Aug 09, 2017	27.90	28.60	26.90	27.50	871	-0.80(-2.82%)
Aug 08, 2017	27.75	29.10	27.75	28.30	1,438	+0.10(+0.35%)
Aug 07, 2017	28.80	29.10	27.40	28.20	1,436	-0.60(-2.08%)
Aug 04, 2017	28.50	28.99	28.30	28.80	663	+0.40(+1.41%)
Aug 03, 2017	28.70	28.70	27.92	28.40	654	+0.50(+1.79%)
Aug 02, 2017	28.55	28.80	27.70	27.90	1,576	-1.20(-4.12%)
Aug 01, 2017	28.90	29.10	28.10	29.10	961	-0.10(-0.34%)
Jul 31, 2017	29.50	29.50	28.80	29.20	4,947	-0.50(-1.68%)
Jul 28, 2017	29.60	30.40	29.00	29.70	1,034	+0.00(+0.00%)
Jul 27, 2017	30.00	30.40	29.70	29.70	1,296	-0.10(-0.34%)
Jul 26, 2017	29.50	30.50	29.30	29.80	792	+0.30(+1.02%)
Jul 25, 2017	30.20	30.90	29.50	29.50	4,163	-0.90(-2.96%)
Jul 24, 2017	30.80	30.80	30.29	30.40	2,266	+0.40(+1.33%)
Jul 21, 2017	30.60	31.40	30.00	30.00	1,956	-0.30(-0.99%)
Jul 20, 2017	30.60	31.00	29.04	30.30	9,336	+0.00(+0.00%)
Jul 19, 2017	28.47	30.70	28.47	30.30	1,397	+1.70(+5.94%)
Jul 18, 2017	27.60	29.60	27.00	28.60	2,181	+0.70(+2.51%)
Jul 17, 2017	28.13	28.60	27.80	27.90	4,708	-0.90(-3.13%)
Jul 14, 2017	30.50	31.70	28.80	28.80	3,897	-1.70(-5.57%)
Jul 13, 2017	31.01	32.39	30.50	30.50	2,391	-0.80(-2.56%)
Jul 12, 2017	29.80	31.60	29.10	31.30	4,227	+2.00(+6.83%)
Jul 11, 2017	29.00	29.80	28.80	29.30	1,672	+0.40(+1.38%)
Jul 10, 2017	28.40	29.67	28.10	28.90	3,453	+0.80(+2.85%)
Jul 07, 2017	28.90	28.90	27.30	28.10	3,787	+1.70(+6.44%)
Jul 06, 2017	28.00	28.00	25.75	26.40	5,009	-1.40(-5.04%)
Jul 05, 2017	27.50	28.00	27.50	27.80	320	-0.20(-0.71%)
Jul 03, 2017	27.50	28.00	26.70	28.00	1,001	+0.30(+1.08%)
Jun 30, 2017	27.80	27.90	27.10	27.70	1,577	-0.20(-0.72%)
Jun 29, 2017	27.40	28.95	27.40	27.90	1,963	+0.20(+0.72%)
Jun 28, 2017	26.75	28.50	26.20	27.70	1,406	+1.40(+5.32%)
Jun 27, 2017	26.30	26.50	26.00	26.30	1,086	-0.40(-1.50%)
Jun 26, 2017	26.10	27.40	26.10	26.70	5,164	+0.40(+1.52%)
Jun 23, 2017	24.55	26.33	24.10	26.30	4,583	+1.70(+6.91%)
Jun 22, 2017	22.60	24.90	22.60	24.60	4,589	+2.10(+9.33%)
Jun 21, 2017	19.50	22.85	19.50	22.50	3,458	+2.60(+13.07%)
Jun 20, 2017	24.99	24.99	19.30	19.90	9,708	-3.90(-16.39%)
Jun 19, 2017	25.30	27.30	23.70	23.80	796	-1.50(-5.93%)
Jun 16, 2017	25.60	27.10	25.30	25.30	1,350	-1.00(-3.80%)
Jun 15, 2017	25.30	26.60	25.30	26.30	1,761	+0.70(+2.73%)
Jun 14, 2017	26.00	27.20	25.20	25.60	2,272	-0.10(-0.39%)
Jun 13, 2017	27.30	28.60	25.60	25.70	2,567	-0.50(-1.91%)
Jun 12, 2017	28.35	28.35	26.00	26.20	811	+0.10(+0.38%)
Jun 09, 2017	26.40	28.10	26.10	26.10	740	-0.50(-1.88%)
Jun 08, 2017	26.50	26.60	26.00	26.60	1,014	+0.10(+0.38%)
Jun 07, 2017	28.00	29.00	26.47	26.50	2,869	-0.60(-2.21%)
Jun 06, 2017	26.50	29.61	25.20	27.10	3,070	-0.10(-0.37%)
Jun 05, 2017	29.10	29.10	27.20	27.20	676	-0.60(-2.16%)
Jun 02, 2017	29.01	30.07	27.60	27.80	551	+0.20(+0.72%)
Jun 01, 2017	27.70	28.90	27.60	27.60	856	-0.50(-1.78%)
May 31, 2017	28.51	29.65	28.00	28.10	1,178	-0.46(-1.62%)
May 30, 2017	29.25	29.25	28.00	28.56	1,830	+0.16(+0.58%)
May 26, 2017	29.50	29.50	28.20	28.40	775	-0.30(-1.05%)
May 25, 2017	28.60	30.00	28.60	28.70	647	+0.30(+1.06%)
May 24, 2017	29.70	29.70	28.30	28.40	977	-1.60(-5.33%)
May 23, 2017	31.10	31.10	29.70	30.00	1,483	-0.40(-1.32%)
May 22, 2017	31.50	31.50	30.20	30.40	260	+0.40(+1.33%)
May 19, 2017	30.10	30.10	29.70	30.00	1,193	+0.00(+0.00%)
May 18, 2017	30.30	30.35	29.90	30.00	1,339	-0.40(-1.32%)
May 17, 2017	31.10	31.10	30.40	30.40	1,023	-1.20(-3.80%)
May 16, 2017	31.80	31.80	31.07	31.60	1,438	+0.20(+0.64%)
May 15, 2017	32.50	32.50	30.80	31.40	1,575	+1.40(+4.67%)
May 12, 2017	29.70	30.50	29.70	30.00	1,488	+0.00(+0.00%)
May 11, 2017	30.00	30.15	30.00	30.00	319	-0.50(-1.64%)
May 10, 2017	31.13	31.13	29.60	30.50	5,886	-0.40(-1.29%)
May 09, 2017	31.00	31.80	30.90	30.90	984	-0.10(-0.32%)
May 08, 2017	31.20	31.75	30.90	31.00	755	+0.00(+0.00%)
May 05, 2017	30.60	31.20	30.60	31.00	221	-0.20(-0.64%)
May 04, 2017	31.35	31.35	30.30	31.20	1,077	+0.30(+0.97%)
May 03, 2017	31.39	31.80	30.70	30.90	1,642	-0.40(-1.28%)
May 02, 2017	31.50	32.30	31.01	31.30	2,274	-0.30(-0.95%)
May 01, 2017	31.25	31.60	30.50	31.60	1,643	+1.30(+4.29%)
Apr 28, 2017	29.90	31.20	29.90	30.30	4,703	+0.70(+2.36%)
Apr 27, 2017	29.90	30.25	29.50	29.60	2,358	-0.50(-1.66%)
Apr 26, 2017	29.40	30.40	29.40	30.10	823	+0.30(+1.01%)
Apr 25, 2017	30.25	30.50	29.60	29.80	1,168	-0.60(-1.97%)
Apr 24, 2017	31.00	31.28	30.00	30.40	3,611	-0.60(-1.94%)
Apr 21, 2017	30.65	31.70	30.30	31.00	2,919	+0.50(+1.64%)
Apr 20, 2017	30.80	31.60	29.70	30.50	4,389	-0.25(-0.81%)
Apr 19, 2017	33.10	33.10	30.65	30.75	4,566	-0.25(-0.81%)
Apr 18, 2017	32.80	33.40	29.70	31.00	3,234	-2.00(-6.06%)
Apr 17, 2017	32.70	34.79	32.70	33.00	2,317	+0.90(+2.80%)

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.