Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.85	32.15	30.85	32.15	308	-0.35(-1.08%)
May 30, 2018	31.83	32.50	31.83	32.50	5,406	+1.34(+4.30%)
May 25, 2018		31.16	31.16	31.16	301	-0.29(-0.92%)
May 24, 2018	31.45	31.45	31.45	31.45	752	+0.77(+2.51%)
May 23, 2018	30.68	30.68	30.68	30.68	774	-0.19(-0.62%)
May 22, 2018	30.87	30.87	30.87	30.87	255	-0.67(-2.12%)
May 21, 2018	31.54	31.54	31.54	31.54	594	+0.32(+1.02%)
May 18, 2018	31.22	31.22	31.22	31.22	666	-0.06(-0.19%)
May 17, 2018	31.00	31.28	31.00	31.28	1,056	+0.03(+0.10%)
May 16, 2018	31.25	31.25	31.25	31.25	833	+0.15(+0.48%)
May 15, 2018	31.10	31.10	31.10	31.10	495	-0.04(-0.13%)
May 14, 2018	31.14	31.14	31.14	31.14	354	-0.57(-1.80%)
May 11, 2018	31.71	31.71	31.71	31.71	3,472	+1.18(+3.87%)
May 10, 2018	30.53	30.53	30.53	30.53	412	+0.03(+0.10%)
May 09, 2018	30.50	30.50	30.50	30.50	360	+0.00(+0.00%)
May 08, 2018	30.50	30.50	30.50	30.50	595	+0.00(+0.00%)
May 07, 2018	30.50	30.50	30.50	30.50	700	-0.01(-0.03%)
May 04, 2018	30.51	30.51	30.51	30.51	393	-0.33(-1.07%)
May 03, 2018	30.84	30.84	30.84	30.84	269	-0.04(-0.13%)
May 02, 2018	30.78	30.88	30.72	30.88	1,046	-0.90(-2.83%)
May 01, 2018	31.78	31.78	31.78	31.78	446	-0.10(-0.31%)
Apr 30, 2018	31.88	31.88	31.88	31.88	333	+0.81(+2.61%)
Apr 27, 2018	32.18	32.18	31.07	31.07	640	-1.48(-4.55%)
Apr 26, 2018	32.55	32.55	32.55	32.55	375	-0.72(-2.16%)
Apr 25, 2018	32.22	33.27	31.05	33.27	727	+0.56(+1.71%)
Apr 24, 2018	32.71	32.71	32.71	32.71	477	-0.77(-2.30%)
Apr 23, 2018	33.48	33.48	33.48	33.48	352	-0.94(-2.73%)
Apr 20, 2018	34.42	34.42	34.42	34.42	639	-1.21(-3.40%)
Apr 19, 2018	33.34	35.63	33.34	35.63	86,446	+7.55(+26.89%)
Apr 18, 2018	27.61	28.08	27.61	28.08	489	-0.04(-0.14%)
Apr 17, 2018	28.12	28.12	28.12	28.12	289	+0.39(+1.41%)
Apr 16, 2018	27.86	27.86	27.73	27.73	949	-0.19(-0.68%)
Apr 13, 2018	27.92	27.92	27.92	27.92	857	-0.52(-1.83%)
Apr 12, 2018	27.70	28.44	27.50	28.44	2,147	+1.24(+4.56%)
Apr 11, 2018	27.09	27.70	27.09	27.20	3,135	-0.15(-0.55%)
Apr 10, 2018	26.34	27.35	26.34	27.35	477	+0.15(+0.55%)
Apr 09, 2018	27.20	27.20	27.20	27.20	844	-0.24(-0.87%)
Apr 06, 2018	26.46	27.44	26.46	27.44	650	-0.22(-0.80%)
Apr 05, 2018	27.62	27.66	26.45	27.66	2,173	-2.95(-9.64%)
Apr 04, 2018	26.95	30.61	26.95	30.61	2,186	+2.45(+8.70%)
Apr 03, 2018	27.85	28.16	27.85	28.16	758	+0.66(+2.40%)
Apr 02, 2018	27.50	27.50	27.50	27.50	710	-0.15(-0.54%)
Mar 29, 2018		27.65	27.65	27.65	0	-4.70(-14.53%)
Mar 28, 2018	32.95	32.95	32.35	32.35	844	-0.50(-1.52%)
Mar 27, 2018	33.40	33.40	32.85	32.85	744	-0.80(-2.38%)
Mar 26, 2018	33.65	33.65	33.65	33.65	269	+0.10(+0.30%)
Mar 23, 2018	33.55	33.55	33.55	33.55	368	+0.35(+1.05%)
Mar 22, 2018	33.75	33.75	32.70	33.20	927	-1.05(-3.07%)
Mar 21, 2018	34.25	34.25	34.25	34.25	740	-0.20(-0.58%)
Mar 20, 2018	34.45	34.45	34.45	34.45	938	+0.55(+1.62%)
Mar 19, 2018	34.00	34.27	33.90	33.90	1,917	-0.30(-0.88%)
Mar 16, 2018	34.40	34.40	34.15	34.20	972	-0.70(-2.01%)
Mar 15, 2018	34.55	34.90	34.55	34.90	706	-0.90(-2.51%)
Mar 14, 2018	35.20	35.80	35.20	35.80	811	-0.34(-0.94%)
Mar 13, 2018	36.14	36.14	36.14	36.14	738	+0.99(+2.82%)
Mar 12, 2018	35.15	35.15	35.15	35.15	726	+0.10(+0.29%)
Mar 09, 2018	34.89	35.05	34.89	35.05	3,700	+0.65(+1.89%)
Mar 07, 2018		34.40	34.40	34.40	251	-0.25(-0.72%)
Mar 06, 2018	34.65	34.65	34.65	34.65	692	-0.16(-0.46%)
Mar 05, 2018	34.20	34.81	34.20	34.81	2,104	+1.01(+2.99%)
Mar 02, 2018	33.25	33.80	33.10	33.80	1,465	-0.55(-1.60%)
Mar 01, 2018	34.05	34.35	34.05	34.35	1,354	+0.70(+2.08%)
Feb 28, 2018	33.46	33.75	33.46	33.65	1,365	-0.86(-2.49%)
Feb 27, 2018	33.96	34.51	33.96	34.51	1,036	+0.30(+0.88%)
Feb 26, 2018	34.21	34.21	34.21	34.21	706	-0.84(-2.40%)
Feb 23, 2018	35.05	35.05	35.05	35.05	871	-0.29(-0.82%)
Feb 22, 2018	35.34	35.34	35.34	35.34	709	-0.41(-1.15%)
Feb 21, 2018	35.96	36.00	35.61	35.75	953	-0.66(-1.81%)
Feb 20, 2018	35.19	36.41	35.19	36.41	1,117	-0.17(-0.46%)
Feb 16, 2018		36.58	36.58	36.58	0	+1.53(+4.37%)
Feb 15, 2018	35.05	35.05	35.05	35.05	1,130	-4.50(-11.37%)
Feb 14, 2018	38.99	39.59	38.99	39.55	3,003	+0.87(+2.24%)
Feb 13, 2018	38.09	38.68	38.05	38.68	1,233	+1.00(+2.65%)
Feb 12, 2018	37.50	37.68	37.50	37.68	3,425	+0.90(+2.45%)
Feb 09, 2018	36.78	36.78	36.78	36.78	599	-0.16(-0.43%)
Feb 08, 2018	36.91	36.94	36.91	36.94	694	-1.69(-4.37%)
Feb 07, 2018		37.60	37.60	38.63	1,229	+1.03(+2.73%)
Feb 06, 2018	37.57	37.68	37.57	37.60	945	-0.17(-0.44%)
Feb 05, 2018	37.77	37.77	37.77	37.77	691	-0.18(-0.47%)
Feb 02, 2018	37.71	37.95	37.71	37.95	903	-1.49(-3.78%)
Feb 01, 2018	39.44	39.44	39.44	39.44	701	+0.51(+1.31%)
Jan 31, 2018	38.93	38.93	38.93	38.93	877	+0.60(+1.57%)
Jan 30, 2018	38.33	38.33	38.33	38.33	876	-0.42(-1.08%)
Jan 29, 2018	38.81	38.81	38.69	38.75	1,890	-1.23(-3.08%)
Jan 26, 2018	39.98	39.98	39.98	39.98	752	+0.38(+0.96%)
Jan 25, 2018	39.98	39.98	39.60	39.60	1,184	-1.02(-2.51%)
Jan 24, 2018	40.62	40.62	40.62	40.62	510	+1.37(+3.49%)
Jan 23, 2018	38.96	39.25	38.96	39.25	1,032	+0.21(+0.54%)
Jan 22, 2018	39.04	39.04	38.92	39.04	1,396	-0.79(-1.98%)
Jan 19, 2018	39.97	39.98	39.83	39.83	1,720	+0.98(+2.52%)
Jan 18, 2018	38.85	38.85	38.85	38.85	706	+0.63(+1.65%)
Jan 17, 2018	38.25	38.25	38.22	38.22	4,734	-0.76(-1.94%)
Jan 16, 2018	39.00	39.00	38.98	38.98	1,534	-0.02(-0.04%)
Jan 12, 2018		38.99	38.99	38.99	0	+1.50(+4.00%)
Jan 11, 2018	37.06	37.49	37.06	37.49	1,853	+0.39(+1.05%)
Jan 10, 2018	37.10	37.10	37.10	37.10	921	+0.85(+2.34%)
Jan 09, 2018	36.48	36.68	36.05	36.25	1,993	+0.55(+1.54%)
Jan 08, 2018	35.70	35.70	35.70	35.70	943	-0.50(-1.38%)
Jan 05, 2018	36.20	36.20	36.20	36.20	1,082	+0.11(+0.30%)
Jan 04, 2018	35.96	36.09	35.96	36.09	586	+0.73(+2.06%)
Jan 03, 2018	35.36	35.36	35.36	35.36	230	+0.16(+0.45%)
Jan 02, 2018	35.20	35.20	35.20	35.20	516	-0.35(-0.98%)
Dec 29, 2017		35.55	35.55	35.55	0	+0.44(+1.25%)
Dec 28, 2017	35.19	35.23	35.11	35.11	667	-0.09(-0.26%)
Dec 27, 2017	35.03	35.20	35.03	35.20	542	-0.17(-0.48%)
Dec 26, 2017	35.46	35.46	35.37	35.37	602	-0.02(-0.06%)
Dec 22, 2017	35.39	35.39	35.39	35.39	441	+0.19(+0.54%)
Dec 21, 2017	35.20	35.20	35.20	35.20	661	+0.02(+0.06%)
Dec 20, 2017	35.18	35.18	35.18	35.18	356	-0.03(-0.09%)
Dec 19, 2017	35.21	35.21	35.21	35.21	402	+0.39(+1.12%)
Dec 18, 2017	34.82	34.82	34.82	34.82	540	+0.70(+2.05%)
Dec 15, 2017	34.07	34.12	34.07	34.12	1,675	-0.93(-2.65%)
Dec 14, 2017	34.80	35.05	34.80	35.05	730	+0.10(+0.29%)
Dec 13, 2017	34.95	34.95	34.95	34.95	669	+1.33(+3.96%)
Dec 12, 2017	33.62	33.62	33.62	33.62	1,064	+0.61(+1.85%)
Dec 11, 2017	33.01	33.01	33.01	33.01	242	-0.49(-1.46%)
Dec 08, 2017	33.35	33.50	33.35	33.50	1,226	+0.63(+1.92%)
Dec 07, 2017	32.99	32.99	32.87	32.87	509	+0.06(+0.18%)
Dec 06, 2017	32.81	32.81	32.81	32.81	531	+0.02(+0.06%)
Dec 05, 2017	32.70	32.79	32.70	32.79	511	-2.09(-5.99%)
Dec 04, 2017	33.45	34.88	33.45	34.88	725	+0.31(+0.90%)
Dec 01, 2017	32.65	34.88	32.65	34.57	1,607	+0.56(+1.65%)
Nov 30, 2017	34.01	34.01	34.01	34.01	167	-1.59(-4.47%)
Nov 29, 2017	33.62	35.60	33.62	35.60	2,658	+0.80(+2.30%)
Nov 28, 2017	34.80	34.80	34.80	34.80	405	-0.03(-0.09%)
Nov 27, 2017	34.83	34.83	34.83	34.83	1,273	-0.95(-2.66%)
Nov 24, 2017	35.78	35.78	35.78	35.78	332	+1.55(+4.53%)
Nov 22, 2017	34.23	34.23	34.23	34.23	808	+1.73(+5.32%)
Nov 21, 2017	32.40	33.13	32.40	32.50	940	-3.28(-9.17%)
Nov 20, 2017	35.78	35.78	35.78	35.78	650	-0.51(-1.41%)
Nov 17, 2017	36.75	36.75	36.29	36.29	439	+0.16(+0.44%)
Nov 16, 2017	36.29	36.29	36.13	36.13	591	+0.24(+0.67%)
Nov 15, 2017	35.04	35.89	35.04	35.89	1,024	-0.41(-1.13%)
Nov 14, 2017	36.30	36.30	36.30	36.30	399	-0.39(-1.06%)
Nov 10, 2017		36.69	36.69	36.69	31	-0.79(-2.11%)
Nov 09, 2017	36.25	37.48	36.25	37.48	1,250	+0.81(+2.21%)
Nov 08, 2017	36.67	36.67	36.67	36.67	468	-1.74(-4.53%)
Nov 07, 2017	38.41	38.41	38.41	38.41	661	+1.81(+4.95%)
Nov 06, 2017	36.60	36.60	36.60	36.60	475	+0.35(+0.97%)
Nov 03, 2017	36.25	36.25	36.25	36.25	606	-0.77(-2.08%)
Nov 02, 2017	36.20	37.02	36.20	37.02	679	+0.70(+1.93%)
Nov 01, 2017	36.32	36.32	36.32	36.32	434	+0.89(+2.51%)
Oct 31, 2017	36.03	36.03	35.43	35.43	685	-0.65(-1.80%)
Oct 30, 2017	35.71	36.86	35.71	36.08	4,031	-0.88(-2.38%)
Oct 27, 2017	36.96	36.96	36.96	36.96	642	+0.04(+0.11%)
Oct 26, 2017	36.92	36.92	36.92	36.92	1,335	+2.42(+7.01%)
Oct 25, 2017	33.05	34.50	33.05	34.50	44,168	+2.80(+8.82%)
Oct 24, 2017	31.70	31.70	31.70	31.70	5,107	-1.54(-4.63%)
Oct 23, 2017	33.15	33.24	32.15	33.24	2,173	+0.54(+1.65%)
Oct 19, 2017		32.70	32.70	32.70	35	+1.00(+3.15%)
Oct 18, 2017	31.70	31.70	31.70	31.70	237	-2.36(-6.93%)
Oct 17, 2017	33.40	34.06	33.40	34.06	561	-0.17(-0.50%)
Oct 16, 2017	34.23	34.23	34.23	34.23	204	+0.23(+0.68%)
Oct 13, 2017	34.00	34.00	34.00	34.00	573	+0.00(+0.00%)
Oct 12, 2017	34.00	34.00	34.00	34.00	468	+0.25(+0.74%)
Oct 11, 2017	33.75	33.75	33.75	33.75	582	-0.60(-1.75%)
Oct 10, 2017	34.35	34.35	34.35	34.35	265	+2.41(+7.55%)
Oct 09, 2017	31.94	31.94	31.94	31.94	2,243	+1.09(+3.53%)
Oct 06, 2017	30.85	30.85	30.85	30.85	223	-3.05(-9.00%)
Oct 02, 2017		33.90	33.90	33.90	70	+1.43(+4.40%)
Sep 29, 2017	31.70	32.47	31.70	32.47	3,307	+0.69(+2.17%)
Sep 28, 2017	31.78	31.78	31.78	31.78	187	+0.11(+0.35%)
Sep 27, 2017	31.67	31.67	31.67	31.67	442	+0.17(+0.54%)
Sep 25, 2017		31.50	31.50	31.50	75	-0.75(-2.33%)
Sep 22, 2017	32.25	32.25	32.25	32.25	608	+1.00(+3.20%)
Sep 21, 2017	31.02	31.25	31.02	31.25	492	-0.25(-0.79%)
Sep 20, 2017	31.50	31.50	31.50	31.50	817	+0.00(+0.00%)
Sep 19, 2017	31.50	31.50	31.50	31.50	263	-0.58(-1.81%)
Sep 18, 2017	31.40	32.08	31.40	32.08	1,193	+1.58(+5.18%)
Sep 15, 2017	31.46	31.46	30.50	30.50	433	+0.70(+2.35%)
Sep 14, 2017	29.80	29.80	29.80	29.80	157	-1.56(-4.97%)
Sep 13, 2017	31.36	31.36	31.36	31.36	7,341	+0.61(+1.98%)
Sep 12, 2017	31.28	31.28	30.75	30.75	374	+0.25(+0.82%)
Sep 11, 2017	30.50	30.50	30.50	30.50	1,018	-0.86(-2.74%)
Sep 07, 2017		31.36	31.36	31.36	40	+1.16(+3.84%)
Sep 06, 2017	28.95	30.86	28.95	30.20	2,596	-1.16(-3.70%)
Sep 05, 2017	31.36	31.36	31.36	31.36	272	+0.09(+0.29%)
Sep 01, 2017	31.27	31.27	31.27	31.27	1,084	+0.52(+1.69%)
Aug 31, 2017	30.75	30.75	30.75	30.75	802	-0.32(-1.03%)
Aug 29, 2017		31.07	31.07	31.07	0	+0.82(+2.71%)
Aug 28, 2017	30.25	30.25	30.25	30.25	2,682	-1.71(-5.35%)
Aug 16, 2017		31.96	31.96	31.96	0	+0.01(+0.03%)
Aug 14, 2017		31.95	31.95	31.95	15	-1.58(-4.71%)
Aug 08, 2017		33.53	33.53	33.53	0	+0.13(+0.39%)
Aug 03, 2017		33.40	33.40	33.40	9	+0.44(+1.33%)
Aug 02, 2017	32.96	32.96	32.96	32.96	573	+0.38(+1.17%)
Aug 01, 2017	32.58	32.58	32.58	32.58	206	+1.75(+5.69%)
Jul 31, 2017	30.90	31.00	30.83	30.83	4,530	-0.42(-1.36%)
Jul 26, 2017		31.25	31.25	31.25	0	+0.10(+0.32%)
Jul 25, 2017	31.15	31.15	31.15	31.15	1,230	+0.72(+2.38%)
Jul 24, 2017	30.43	30.43	30.43	30.43	1,000	+0.79(+2.65%)
Jul 20, 2017		29.64	29.64	29.64	130	+0.70(+2.42%)
Jul 19, 2017	28.94	28.94	28.94	28.94	452	+0.08(+0.28%)
Jul 17, 2017		28.86	28.86	28.86	73	+1.86(+6.89%)
Jul 10, 2017		27.00	27.00	27.00	0	+1.85(+7.36%)
Jul 07, 2017	25.15	25.15	25.15	25.15	135	-1.30(-4.91%)
Jul 03, 2017		26.45	26.45	26.45	0	+0.10(+0.38%)
Jun 30, 2017	26.35	26.35	26.35	26.35	422	-0.46(-1.72%)
Jun 28, 2017		26.81	26.81	26.81	0	+1.20(+4.69%)
Jun 26, 2017		25.61	25.61	25.61	146	+1.36(+5.61%)
Jun 23, 2017	24.25	24.25	24.25	24.25	411	-1.87(-7.16%)
Jun 19, 2017		26.12	26.12	26.12	42	+0.01(+0.04%)
Jun 14, 2017		26.11	26.11	26.11	0	+1.86(+7.67%)
Jun 13, 2017	24.25	24.25	24.25	24.25	351	-0.75(-3.00%)
Jun 09, 2017		25.00	25.00	25.00	58	-0.50(-1.96%)
Jun 06, 2017		25.50	25.50	25.50	0	+0.45(+1.80%)
Jun 05, 2017	25.05	25.05	25.05	25.05	849	+0.30(+1.21%)
Jun 02, 2017	24.75	24.75	24.75	24.75	155	+0.25(+1.02%)

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.