Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	25.90	26.45	24.90	25.55	76,786	-0.35(-1.35%)
Oct 30, 2017	27.90	28.00	25.55	25.90	113,705	-2.00(-7.17%)
Oct 27, 2017	27.40	28.00	27.35	27.90	91,714	+0.20(+0.72%)
Oct 26, 2017	27.20	27.95	27.20	27.70	72,357	+0.45(+1.65%)
Oct 25, 2017	27.50	27.60	27.15	27.25	103,483	-0.30(-1.09%)
Oct 24, 2017	27.95	28.00	26.57	27.55	120,746	-0.15(-0.54%)
Oct 23, 2017	25.45	28.15	25.35	27.70	358,434	+2.05(+7.99%)
Oct 20, 2017	24.85	25.70	24.55	25.65	145,874	+1.10(+4.48%)
Oct 19, 2017	24.50	24.60	24.01	24.55	73,216	+0.15(+0.61%)
Oct 18, 2017	23.95	24.55	23.70	24.40	114,758	+0.30(+1.24%)
Oct 17, 2017	24.50	25.25	23.95	24.10	154,827	-0.40(-1.63%)
Oct 16, 2017	26.00	26.00	23.75	24.50	474,286	-1.05(-4.11%)
Oct 13, 2017	25.00	25.75	24.15	25.55	525,197	+1.25(+5.14%)
Oct 12, 2017	25.65	26.40	24.10	24.30	2,076,986	-25.35(-51.06%)
Oct 11, 2017	50.90	51.50	49.05	49.65	80,125	-1.10(-2.17%)
Oct 10, 2017	50.95	51.50	50.55	50.75	25,137	+0.30(+0.59%)
Oct 09, 2017	53.55	53.55	50.40	50.45	33,580	-2.65(-4.99%)
Oct 06, 2017	53.15	53.35	52.65	53.10	17,667	+0.20(+0.38%)
Oct 05, 2017	52.75	53.21	52.00	52.90	24,121	+0.30(+0.57%)
Oct 04, 2017	52.90	53.12	52.15	52.60	39,353	+0.15(+0.29%)
Oct 03, 2017	54.45	54.45	52.40	52.45	33,425	-1.65(-3.05%)
Oct 02, 2017	54.80	54.80	53.38	54.10	30,059	-0.35(-0.64%)
Sep 29, 2017	55.55	55.58	54.25	54.45	28,090	-1.10(-1.98%)
Sep 28, 2017	55.20	55.70	53.69	55.55	29,303	+0.30(+0.54%)
Sep 27, 2017	53.80	55.95	53.25	55.25	57,215	+1.85(+3.46%)
Sep 26, 2017	53.95	53.95	52.75	53.40	32,612	-0.05(-0.09%)
Sep 25, 2017	53.00	54.60	52.05	53.45	56,716	+0.65(+1.23%)
Sep 22, 2017	52.30	53.00	52.00	52.80	28,772	+0.50(+0.96%)
Sep 21, 2017	52.45	52.70	52.05	52.30	31,181	-0.10(-0.19%)
Sep 20, 2017	52.90	53.05	51.80	52.40	39,281	-0.40(-0.76%)
Sep 19, 2017	53.15	53.20	52.30	52.80	37,154	-0.15(-0.28%)
Sep 18, 2017	54.15	54.35	52.40	52.95	59,725	-1.20(-2.22%)
Sep 15, 2017	52.05	54.15	51.80	54.15	144,948	+1.95(+3.74%)
Sep 14, 2017	51.50	52.45	51.10	52.20	166,444	+0.60(+1.16%)
Sep 13, 2017	49.55	51.95	49.55	51.60	101,089	+2.35(+4.77%)
Sep 12, 2017	49.20	50.05	49.01	49.25	46,067	+0.35(+0.72%)
Sep 11, 2017	49.95	50.30	48.90	48.90	43,795	-0.55(-1.11%)
Sep 08, 2017	49.65	50.25	48.90	49.45	48,077	-0.30(-0.60%)
Sep 07, 2017	51.20	51.55	49.50	49.75	58,719	-1.30(-2.55%)
Sep 06, 2017	50.50	51.25	49.75	51.05	69,472	+0.65(+1.29%)
Sep 05, 2017	52.20	52.60	49.20	50.40	161,416	-0.65(-1.27%)
Sep 01, 2017	49.00	51.20	48.60	51.05	82,824	+2.50(+5.15%)
Aug 31, 2017	50.80	51.00	48.30	48.55	150,624	-2.00(-3.96%)
Aug 30, 2017	49.75	52.50	48.75	50.55	209,390	+1.15(+2.33%)
Aug 29, 2017	51.25	52.75	47.75	49.40	748,084	-9.25(-15.77%)
Aug 28, 2017	57.70	61.05	57.07	58.65	248,729	+1.85(+3.26%)
Aug 25, 2017	54.55	57.50	54.15	56.80	66,785	+2.30(+4.22%)
Aug 24, 2017	54.60	55.75	53.80	54.50	56,105	+0.65(+1.21%)
Aug 23, 2017	52.95	55.30	52.65	53.85	47,192	+0.35(+0.65%)
Aug 22, 2017	52.25	54.35	52.25	53.50	93,882	+1.75(+3.38%)
Aug 21, 2017	51.75	51.90	49.45	51.75	151,754	+0.25(+0.49%)
Aug 18, 2017	52.55	53.10	51.20	51.50	55,229	-0.55(-1.06%)
Aug 17, 2017	53.60	54.05	51.60	52.05	37,230	-1.60(-2.98%)
Aug 16, 2017	53.85	55.00	53.25	53.65	36,656	+0.10(+0.19%)
Aug 15, 2017	55.85	55.85	53.50	53.55	39,425	-2.40(-4.29%)
Aug 14, 2017	56.40	57.15	55.50	55.95	21,381	-0.45(-0.80%)
Aug 11, 2017	55.70	57.20	53.90	56.40	57,039	+0.30(+0.53%)
Aug 10, 2017	56.60	57.20	55.60	56.10	38,416	-0.85(-1.49%)
Aug 09, 2017	57.85	57.95	56.42	56.95	26,084	-0.65(-1.13%)
Aug 08, 2017	57.40	59.10	57.40	57.60	33,923	+0.45(+0.79%)
Aug 07, 2017	58.25	58.45	55.90	57.15	45,228	-0.75(-1.30%)
Aug 04, 2017	58.95	59.80	57.45	57.90	72,756	-0.95(-1.61%)
Aug 03, 2017	58.75	60.45	58.75	58.85	31,080	-0.20(-0.34%)
Aug 02, 2017	61.35	61.35	58.70	59.05	46,887	-2.15(-3.51%)
Aug 01, 2017	61.20	62.15	59.95	61.20	35,397	+0.00(+0.00%)
Jul 31, 2017	61.35	61.45	60.50	61.20	32,510	-0.20(-0.33%)
Jul 28, 2017	62.05	62.25	60.85	61.40	20,181	-1.10(-1.76%)
Jul 27, 2017	62.00	62.65	60.85	62.50	25,334	+0.50(+0.81%)
Jul 26, 2017	62.75	63.10	61.20	62.00	46,652	-0.55(-0.88%)
Jul 25, 2017	61.95	63.80	61.35	62.55	23,882	+0.80(+1.30%)
Jul 24, 2017	62.15	62.25	61.01	61.75	35,444	-0.85(-1.36%)
Jul 21, 2017	62.55	63.30	61.75	62.60	36,434	+0.30(+0.48%)
Jul 20, 2017	62.50	63.50	61.75	62.30	50,006	+0.05(+0.08%)
Jul 19, 2017	61.25	62.65	61.25	62.25	38,018	+0.90(+1.47%)
Jul 18, 2017	60.50	61.75	59.50	61.35	88,976	+0.85(+1.40%)
Jul 17, 2017	61.00	61.85	59.85	60.50	69,989	-0.55(-0.90%)
Jul 14, 2017	60.85	62.20	60.52	61.05	34,779	+0.55(+0.91%)
Jul 13, 2017	60.70	62.50	60.15	60.50	47,250	-0.40(-0.66%)
Jul 12, 2017	60.95	62.30	60.10	60.90	46,956	+0.25(+0.41%)
Jul 11, 2017	61.80	63.20	60.15	60.65	93,448	-1.05(-1.70%)
Jul 10, 2017	62.20	62.70	60.30	61.70	70,440	-0.80(-1.28%)
Jul 07, 2017	60.95	62.55	60.85	62.50	26,845	+1.35(+2.21%)
Jul 06, 2017	63.00	63.23	60.85	61.15	66,237	-2.30(-3.62%)
Jul 05, 2017	61.70	63.85	60.85	63.45	64,961	+1.65(+2.67%)
Jul 03, 2017	61.45	62.65	61.23	61.80	36,044	+0.35(+0.57%)
Jun 30, 2017	62.50	63.49	61.35	61.45	53,615	-1.20(-1.92%)
Jun 29, 2017	61.00	62.75	61.00	62.65	49,604	+1.15(+1.87%)
Jun 28, 2017	59.85	61.75	59.85	61.50	52,829	+1.65(+2.76%)
Jun 27, 2017	61.25	61.90	59.40	59.85	89,019	-1.40(-2.29%)
Jun 26, 2017	59.85	63.45	59.85	61.25	104,456	+1.40(+2.34%)
Jun 23, 2017	59.15	60.55	58.45	59.85	352,266	+0.65(+1.10%)
Jun 22, 2017	61.25	61.65	58.92	59.20	93,587	-2.10(-3.43%)
Jun 21, 2017	64.25	64.60	61.05	61.30	100,020	-2.95(-4.59%)
Jun 20, 2017	63.45	65.25	63.45	64.25	62,334	+0.80(+1.26%)
Jun 19, 2017	64.70	64.70	62.60	63.45	62,617	-1.25(-1.93%)
Jun 16, 2017	65.85	66.25	64.15	64.70	166,882	-1.15(-1.75%)
Jun 15, 2017	64.90	67.45	64.90	65.85	57,890	+0.15(+0.23%)
Jun 14, 2017	67.65	67.95	64.10	65.70	58,374	-1.85(-2.74%)
Jun 13, 2017	66.95	68.55	66.66	67.55	54,124	+0.30(+0.45%)
Jun 12, 2017	67.50	68.45	66.95	67.25	53,148	-0.10(-0.15%)
Jun 09, 2017	65.95	67.50	65.35	67.35	69,823	+1.35(+2.05%)
Jun 08, 2017	64.30	66.80	64.22	66.00	96,443	+1.30(+2.01%)
Jun 07, 2017	64.45	65.45	64.00	64.70	31,378	-0.15(-0.23%)
Jun 06, 2017	65.75	66.30	63.85	64.85	63,067	-1.10(-1.67%)
Jun 05, 2017	65.80	67.00	65.20	65.95	44,608	+0.35(+0.53%)
Jun 02, 2017	66.70	67.00	64.92	65.60	52,907	-0.55(-0.83%)
Jun 01, 2017	63.35	66.75	63.35	66.15	133,201	+2.40(+3.76%)
May 31, 2017	65.00	65.00	61.90	63.75	467,179	+7.40(+13.13%)
May 30, 2017	57.50	58.00	55.25	56.35	84,096	-0.15(-0.27%)
May 26, 2017	55.85	57.83	55.05	56.50	34,602	+0.35(+0.62%)
May 25, 2017	57.05	58.25	55.35	56.15	50,652	-1.05(-1.84%)
May 24, 2017	58.20	59.30	57.05	57.20	31,475	-1.00(-1.72%)
May 23, 2017	56.35	58.70	56.35	58.20	24,751	+1.80(+3.19%)
May 22, 2017	55.55	58.00	55.55	56.40	61,621	+0.35(+0.62%)
May 19, 2017	55.60	56.70	55.15	56.05	71,526	+0.95(+1.72%)
May 18, 2017	58.15	58.17	54.70	55.10	77,444	-3.10(-5.33%)
May 17, 2017	59.80	61.20	58.14	58.20	24,680	-2.25(-3.72%)
May 16, 2017	60.70	61.83	55.50	60.45	42,903	-0.45(-0.74%)
May 15, 2017	63.75	64.75	60.70	60.90	45,319	-2.10(-3.33%)
May 12, 2017	65.60	65.60	62.25	63.00	38,461	-2.05(-3.15%)
May 11, 2017	66.10	66.10	62.51	65.05	36,268	-1.45(-2.18%)
May 10, 2017	66.10	67.20	65.25	66.50	26,955	+0.55(+0.83%)
May 09, 2017	66.25	66.95	64.35	65.95	37,945	-0.30(-0.45%)
May 08, 2017	66.35	67.40	65.25	66.25	37,251	-0.40(-0.60%)
May 05, 2017	66.10	67.75	65.25	66.65	26,005	+1.35(+2.07%)
May 04, 2017	66.80	66.80	64.70	65.30	23,745	-1.60(-2.39%)
May 03, 2017	67.25	67.40	66.40	66.90	24,664	-0.15(-0.22%)
May 02, 2017	65.90	67.35	65.45	67.05	20,179	+1.35(+2.05%)
May 01, 2017	65.80	66.65	65.03	65.70	18,083	-0.30(-0.45%)
Apr 28, 2017	67.00	67.00	65.56	66.00	13,967	-0.75(-1.12%)
Apr 27, 2017	67.25	68.10	66.35	66.75	16,211	-1.00(-1.48%)
Apr 26, 2017	66.15	68.35	66.00	67.75	32,034	+1.85(+2.81%)
Apr 25, 2017	66.40	68.25	64.80	65.90	54,934	-0.60(-0.90%)
Apr 24, 2017	68.75	69.80	65.70	66.50	22,514	-2.00(-2.92%)
Apr 21, 2017	68.85	70.45	66.70	68.50	57,890	-0.20(-0.29%)
Apr 20, 2017	66.65	69.45	66.65	68.70	45,475	+1.70(+2.54%)
Apr 19, 2017	66.00	68.75	65.75	67.00	61,869	+1.15(+1.75%)
Apr 18, 2017	65.80	66.58	64.25	65.85	46,309	-0.20(-0.30%)
Apr 17, 2017	64.40	66.42	64.05	66.05	38,697	+1.45(+2.24%)
Apr 13, 2017	65.55	67.35	64.30	64.60	29,897	-1.20(-1.82%)
Apr 12, 2017	66.65	67.35	64.00	65.80	44,784	-1.20(-1.79%)
Apr 11, 2017	66.55	68.75	66.30	67.00	23,083	+0.75(+1.13%)
Apr 10, 2017	66.75	68.97	66.15	66.25	51,367	-0.60(-0.90%)
Apr 07, 2017	71.00	71.25	66.85	66.85	74,933	-4.15(-5.85%)
Apr 06, 2017	69.70	71.25	69.30	71.00	121,657	+0.75(+1.07%)
Apr 05, 2017	70.50	70.50	68.30	70.25	51,100	-0.35(-0.50%)
Apr 04, 2017	70.85	70.85	68.70	70.60	41,374	+0.05(+0.07%)
Apr 03, 2017	71.75	72.00	69.85	70.55	94,968	+0.05(+0.07%)
Mar 31, 2017	69.50	71.00	69.50	70.50	60,116	+1.25(+1.81%)
Mar 30, 2017	67.40	69.55	66.50	69.25	125,150	+3.70(+5.64%)
Mar 29, 2017	65.65	66.40	65.08	65.55	41,028	-0.55(-0.83%)
Mar 28, 2017	65.05	66.75	65.00	66.10	42,327	+0.60(+0.92%)
Mar 27, 2017	64.65	65.85	63.55	65.50	19,885	+0.70(+1.08%)
Mar 24, 2017	64.55	65.85	63.95	64.80	40,465	-0.20(-0.31%)
Mar 23, 2017	61.25	66.00	60.95	65.00	62,728	+3.65(+5.95%)
Mar 22, 2017	61.05	63.45	60.00	61.35	81,702	-0.35(-0.57%)
Mar 21, 2017	62.55	63.25	61.25	61.70	96,535	-1.15(-1.83%)
Mar 20, 2017	63.45	64.00	62.50	62.85	29,335	-0.90(-1.41%)
Mar 17, 2017	64.30	64.43	62.50	63.75	61,279	+0.20(+0.31%)
Mar 16, 2017	63.70	63.75	62.80	63.55	51,180	+0.85(+1.36%)
Mar 15, 2017	64.25	64.75	62.70	62.70	69,613	-1.80(-2.79%)
Mar 14, 2017	66.25	66.25	63.70	64.50	88,439	-1.00(-1.53%)
Mar 13, 2017	64.80	67.20	64.70	65.50	113,560	+0.75(+1.16%)
Mar 10, 2017	63.50	66.10	62.75	64.75	266,893	+1.50(+2.37%)

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.

bottom clear

About Us