Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.42	27.42	27.41	27.41	795	+0.17(+0.63%)
Jul 30, 2018	27.24	27.25	27.24	27.24	914	-0.07(-0.27%)
Jul 27, 2018		27.32	27.32	27.32	0	-0.08(-0.28%)
Jul 26, 2018		27.40	27.39	27.39	0	+0.02(+0.07%)
Jul 25, 2018		27.37	27.37	27.37	0	-0.11(-0.39%)
Jul 24, 2018		27.49	27.47	27.48	0	-0.13(-0.47%)
Jul 23, 2018		27.61	27.60	27.61	0	+0.09(+0.34%)
Jul 22, 2018		27.55	27.51	27.52	0	-0.02(-0.08%)
Jul 21, 2018	27.57	27.59	27.54	27.54	0	-0.03(-0.12%)
Jul 20, 2018		27.79	27.56	27.57	0	-0.15(-0.55%)
Jul 19, 2018		27.73	27.72	27.73	0	+0.10(+0.38%)
Jul 18, 2018		27.64	27.62	27.62	0	+0.11(+0.39%)
Jul 17, 2018		27.52	27.51	27.52	0	+0.18(+0.65%)
Jul 16, 2018		27.35	27.33	27.34	0	+0.08(+0.29%)
Jul 15, 2018	27.25	27.26	27.25	27.26	0	+0.04(+0.14%)
Jul 13, 2018	27.22	27.22	27.22	27.22	0	+0.02(+0.09%)
Jul 12, 2018		27.20	27.19	27.20	0	-0.21(-0.77%)
Jul 11, 2018		27.42	27.41	27.41	0	-0.02(-0.08%)
Jul 10, 2018		27.44	27.42	27.43	0	-0.49(-1.75%)
Jul 09, 2018		27.93	27.91	27.92	0	-0.06(-0.20%)
Jul 08, 2018		27.98	27.96	27.98	0	+0.08(+0.28%)
Jul 07, 2018	27.90	27.90	27.90	27.90	0	+0.00(+0.00%)
Jul 06, 2018		28.22	27.87	27.90	0	-0.17(-0.61%)
Jul 05, 2018		28.07	28.06	28.07	0	+0.00(+0.00%)
Jul 04, 2018		28.07	28.06	28.07	0	+0.12(+0.41%)
Jul 03, 2018		27.95	27.95	27.95	0	-0.33(-1.18%)
Jul 02, 2018		28.29	28.28	28.29	0	-0.67(-2.30%)
Jul 01, 2018	28.97	28.98	28.95	28.95	0	+0.06(+0.22%)
Jun 29, 2018	28.89	28.89	28.89	28.89	0	+0.83(+2.95%)
Jun 28, 2018		28.06	28.05	28.06	0	+0.62(+2.26%)
Jun 27, 2018		27.44	27.43	27.44	0	+0.36(+1.33%)
Jun 26, 2018		27.08	27.07	27.08	0	-0.01(-0.04%)
Jun 25, 2018		27.09	27.08	27.09	0	+0.09(+0.34%)
Jun 24, 2018		27.01	27.00	27.00	0	+0.00(+0.00%)
Jun 22, 2018	27.00	27.00	27.00	27.00	0	-0.49(-1.80%)
Jun 21, 2018		27.50	27.48	27.49	0	-0.23(-0.85%)
Jun 20, 2018		27.73	27.72	27.73	0	-0.03(-0.10%)
Jun 19, 2018		27.77	27.74	27.75	0	+0.14(+0.51%)
Jun 18, 2018		27.61	27.60	27.61	0	-0.47(-1.69%)
Jun 17, 2018		28.09	28.08	28.09	0	+0.06(+0.22%)
Jun 15, 2018	28.02	28.02	28.02	28.02	0	+0.32(+1.16%)
Jun 14, 2018		27.71	27.70	27.70	0	+1.51(+5.75%)
Jun 13, 2018		26.20	26.19	26.20	0	+0.45(+1.77%)
Jun 12, 2018		25.75	25.74	25.74	0	-0.32(-1.24%)
Jun 11, 2018		26.07	26.07	26.07	0	+0.78(+3.10%)
Jun 10, 2018		25.29	25.28	25.28	0	+0.01(+0.05%)
Jun 09, 2018	25.27	25.28	25.27	25.27	0	+0.00(+0.00%)
Jun 08, 2018		25.64	24.95	25.27	0	+0.28(+1.14%)
Jun 07, 2018		24.99	24.98	24.98	0	+0.08(+0.34%)
Jun 06, 2018		24.91	24.89	24.90	0	-0.02(-0.09%)
Jun 05, 2018		24.93	24.92	24.92	0	-0.03(-0.14%)
Jun 04, 2018		24.96	24.96	24.96	0	-0.10(-0.40%)
Jun 03, 2018		25.06	25.05	25.06	0	+0.01(+0.04%)
Jun 02, 2018	24.95	25.05	24.95	25.05	0	+0.10(+0.40%)
Jun 01, 2018		24.98	24.94	24.95	0	-0.01(-0.05%)
May 31, 2018		24.96	24.95	24.96	0	+0.04(+0.14%)
May 30, 2018		24.94	24.92	24.92	0	+0.07(+0.26%)
May 29, 2018		24.87	24.84	24.86	0	+0.12(+0.47%)
May 28, 2018		24.75	24.74	24.74	0	+0.23(+0.93%)
May 27, 2018		24.54	24.51	24.52	0	-0.07(-0.28%)
May 25, 2018	24.58	24.58	24.58	24.58	0	+0.01(+0.03%)
May 24, 2018		24.58	24.57	24.58	0	+0.10(+0.43%)
May 23, 2018		24.47	24.46	24.47	0	+0.19(+0.80%)
May 22, 2018		24.28	24.27	24.28	0	-0.09(-0.38%)
May 21, 2018		24.37	24.36	24.37	0	-0.05(-0.21%)
May 20, 2018		24.42	24.40	24.42	0	+0.10(+0.43%)
May 18, 2018	24.32	24.32	24.32	24.32	0	+0.00(+0.02%)
May 17, 2018		24.31	24.30	24.31	0	+0.04(+0.17%)
May 16, 2018		24.27	24.26	24.27	0	+0.21(+0.86%)
May 15, 2018		24.06	24.06	24.06	0	-0.94(-3.77%)
May 14, 2018		25.02	25.00	25.01	0	+2.00(+8.70%)
May 13, 2018		23.01	23.00	23.00	0	+0.03(+0.11%)
May 11, 2018	22.98	22.98	22.98	22.98	0	+0.28(+1.23%)
May 10, 2018		22.70	22.69	22.70	0	+0.02(+0.08%)
May 09, 2018		22.69	22.68	22.68	0	+0.33(+1.46%)
May 08, 2018		22.36	22.35	22.36	0	+0.41(+1.88%)
May 07, 2018		21.95	21.94	21.94	0	+0.08(+0.38%)
May 06, 2018		21.86	21.85	21.86	0	+0.03(+0.15%)
May 05, 2018	21.83	21.84	21.83	21.83	0	+0.00(+0.00%)
May 04, 2018		22.27	21.22	21.83	0	-0.43(-1.93%)
May 03, 2018		22.26	22.25	22.25	0	+1.07(+5.06%)
May 02, 2018		21.19	21.17	21.18	0	+0.47(+2.28%)
May 01, 2018		20.71	20.70	20.71	0	+0.18(+0.90%)
Apr 30, 2018		20.53	20.52	20.52	0	+0.02(+0.12%)
Apr 27, 2018		20.50	20.50	20.50	0	-0.05(-0.22%)
Apr 26, 2018		20.55	20.54	20.55	0	+0.30(+1.47%)
Apr 25, 2018		20.25	20.24	20.25	0	-0.01(-0.05%)
Apr 24, 2018		20.26	20.26	20.26	0	+0.02(+0.11%)
Apr 23, 2018		20.24	20.23	20.23	0	+0.07(+0.33%)
Apr 20, 2018		20.17	20.17	20.17	0	+0.01(+0.05%)
Apr 19, 2018		20.16	20.16	20.16	0	+0.03(+0.17%)
Apr 18, 2018		20.13	20.12	20.12	0	-0.05(-0.24%)
Apr 17, 2018		20.17	20.17	20.17	0	-0.05(-0.23%)
Apr 16, 2018		20.22	20.22	20.22	0	+0.04(+0.18%)
Apr 13, 2018		20.18	20.18	20.18	0	-0.02(-0.09%)
Apr 12, 2018		20.20	20.20	20.20	0	+0.04(+0.21%)
Apr 11, 2018		20.16	20.16	20.16	0	+0.01(+0.05%)
Apr 10, 2018		20.15	20.15	20.15	0	-0.04(-0.21%)
Apr 09, 2018		20.20	20.18	20.19	0	+0.04(+0.20%)
Apr 06, 2018		20.15	20.15	20.15	0	-0.04(-0.19%)
Apr 05, 2018		20.19	20.19	20.19	0	+0.02(+0.09%)
Apr 04, 2018		20.17	20.17	20.17	0	-0.00(-0.01%)
Apr 03, 2018		20.17	20.17	20.17	0	+0.04(+0.19%)
Apr 02, 2018		20.13	20.13	20.13	0	+0.02(+0.09%)
Mar 30, 2018		20.11	20.11	20.11	0	-0.01(-0.07%)
Mar 29, 2018		20.13	20.13	20.13	0	-0.02(-0.08%)
Mar 28, 2018		20.15	20.14	20.14	0	-0.01(-0.05%)
Mar 27, 2018		20.16	20.15	20.16	0	-0.01(-0.05%)
Mar 26, 2018		20.17	20.16	20.16	0	-0.01(-0.05%)
Mar 23, 2018		20.18	20.18	20.18	0	-0.04(-0.20%)
Mar 22, 2018		20.22	20.22	20.22	0	-0.05(-0.24%)
Mar 21, 2018		20.27	20.26	20.26	0	+0.02(+0.07%)
Mar 20, 2018		20.25	20.25	20.25	0	+0.05(+0.27%)
Mar 19, 2018		20.20	20.19	20.19	0	+0.02(+0.11%)
Mar 16, 2018		20.17	20.17	20.17	0	-0.14(-0.70%)
Mar 15, 2018		20.32	20.31	20.32	0	+0.09(+0.45%)
Mar 14, 2018		20.23	20.23	20.22	0	+0.02(+0.10%)
Mar 13, 2018		20.21	20.20	20.20	0	+0.02(+0.08%)
Mar 12, 2018		20.19	20.19	20.19	0	-0.05(-0.25%)
Mar 09, 2018		20.24	20.24	20.24	0	-0.10(-0.48%)
Mar 08, 2018		20.34	20.33	20.34	0	-0.04(-0.20%)
Mar 07, 2018		20.37	20.37	20.38	0	+0.06(+0.31%)
Mar 06, 2018		20.32	20.31	20.31	0	+0.11(+0.54%)
Mar 05, 2018		20.20	20.20	20.20	0	-0.06(-0.30%)
Mar 02, 2018		20.26	20.26	20.26	0	+0.12(+0.57%)
Mar 01, 2018		20.15	20.15	20.15	0	+0.03(+0.16%)
Feb 28, 2018		20.11	20.11	20.12	0	-0.10(-0.52%)
Feb 27, 2018		20.22	20.22	20.22	0	+0.05(+0.25%)
Feb 26, 2018		20.17	20.17	20.17	0	+0.21(+1.03%)
Feb 23, 2018		19.96	19.96	19.96	0	+0.02(+0.09%)
Feb 22, 2018		19.95	19.94	19.95	0	+0.04(+0.21%)
Feb 21, 2018		19.91	19.90	19.90	0	+0.02(+0.09%)
Feb 20, 2018		19.89	19.88	19.89	0	-0.01(-0.07%)
Feb 19, 2018		19.90	19.90	19.90	0	+0.14(+0.70%)
Feb 16, 2018		19.76	19.76	19.76	0	+0.10(+0.53%)
Feb 15, 2018		19.66	19.65	19.66	0	-0.24(-1.21%)
Feb 14, 2018		19.91	19.89	19.90	0	-0.10(-0.49%)
Feb 13, 2018		20.00	19.99	19.99	0	+0.01(+0.04%)
Feb 12, 2018	19.97	20.00	19.95	19.99	0	+0.00(+0.01%)
Feb 09, 2018		20.29	19.96	19.98	0	+0.02(+0.10%)
Feb 08, 2018		19.97	19.96	19.96	0	+0.28(+1.42%)
Feb 07, 2018		19.68	19.68	19.68	0	+0.13(+0.66%)
Feb 06, 2018		19.56	19.55	19.56	0	+0.08(+0.43%)
Feb 05, 2018		19.47	19.47	19.47	0	+0.00(+0.02%)
Feb 02, 2018		19.47	19.47	19.47	0	+0.11(+0.56%)
Feb 01, 2018		19.36	19.36	19.36	0	-0.28(-1.41%)
Jan 31, 2018		19.64	19.63	19.64	0	+0.00(+0.02%)
Jan 30, 2018		19.63	19.63	19.63	0	+0.07(+0.36%)
Jan 29, 2018		19.57	19.56	19.56	0	+0.01(+0.07%)
Jan 26, 2018		19.55	19.55	19.55	0	-0.03(-0.13%)
Jan 25, 2018		19.57	19.57	19.57	0	-0.07(-0.37%)
Jan 24, 2018		19.65	19.64	19.65	0	+0.31(+1.62%)
Jan 23, 2018		19.34	19.33	19.33	0	+0.20(+1.03%)
Jan 22, 2018		19.14	19.13	19.14	0	+0.15(+0.78%)
Jan 19, 2018		18.99	18.99	18.99	0	+0.11(+0.61%)
Jan 18, 2018		18.88	18.87	18.87	0	+0.00(+0.02%)
Jan 17, 2018		18.87	18.87	18.87	0	-0.01(-0.08%)
Jan 16, 2018		18.89	18.88	18.89	0	+0.15(+0.81%)
Jan 15, 2018		18.74	18.73	18.73	0	+0.07(+0.39%)
Jan 12, 2018		18.79	18.65	18.66	0	-0.04(-0.22%)
Jan 11, 2018		18.70	18.70	18.70	0	+0.06(+0.34%)
Jan 10, 2018		18.64	18.64	18.64	0	-0.30(-1.60%)
Jan 09, 2018		18.94	18.94	18.94	0	-0.10(-0.53%)
Jan 08, 2018		19.04	19.04	19.04	0	+0.16(+0.86%)
Jan 05, 2018		18.88	18.88	18.88	0	+0.26(+1.39%)
Jan 04, 2018		18.62	18.62	18.62	0	+0.22(+1.21%)
Jan 03, 2018		18.40	18.40	18.40	0	+0.00(+0.00%)
Jan 02, 2018		18.40	18.39	18.40	0	-0.21(-1.12%)
Dec 29, 2017		18.60	18.60	18.60	0	-0.58(-3.01%)
Dec 28, 2017		19.18	19.18	19.18	0	+0.74(+4.04%)
Dec 27, 2017		18.44	18.44	18.44	0	+0.11(+0.60%)
Dec 26, 2017		18.33	18.33	18.33	0	+0.42(+2.36%)
Dec 25, 2017		17.91	17.90	17.91	0	-0.13(-0.75%)
Dec 22, 2017		18.04	18.04	18.04	0	+0.10(+0.58%)
Dec 21, 2017		17.94	17.93	17.94	0	+0.19(+1.05%)
Dec 20, 2017		17.75	17.75	17.75	0	+0.13(+0.74%)
Dec 19, 2017		17.62	17.62	17.62	0	+0.05(+0.31%)
Dec 18, 2017		17.56	17.56	17.56	0	+0.05(+0.30%)
Dec 15, 2017		17.51	17.51	17.51	0	+0.08(+0.46%)
Dec 14, 2017		17.43	17.43	17.43	0	+0.13(+0.75%)
Dec 13, 2017	17.30	17.30	17.30	17.30	0	-0.04(-0.25%)
Dec 12, 2017		17.35	17.34	17.34	0	+0.11(+0.63%)
Dec 11, 2017		17.24	17.23	17.24	0	-0.02(-0.12%)
Dec 08, 2017		17.26	17.26	17.26	0	-0.02(-0.09%)
Dec 07, 2017		17.27	17.27	17.27	0	+0.02(+0.14%)
Dec 06, 2017		17.25	17.24	17.25	0	-0.04(-0.23%)
Dec 05, 2017		17.29	17.28	17.29	0	-0.05(-0.31%)
Dec 04, 2017		17.34	17.34	17.34	0	+0.13(+0.75%)
Dec 01, 2017	17.21	17.21	17.21	17.21	0	-0.09(-0.54%)
Nov 30, 2017		17.31	17.30	17.30	0	-0.12(-0.67%)
Nov 29, 2017		17.42	17.42	17.42	0	+0.05(+0.28%)
Nov 28, 2017		17.37	17.37	17.37	0	+0.06(+0.33%)
Nov 27, 2017	17.31	17.32	17.31	17.31	0	-0.03(-0.20%)
Nov 24, 2017		17.35	17.35	17.35	0	-0.05(-0.28%)
Nov 23, 2017	17.40	17.40	17.39	17.40	0	-0.03(-0.15%)
Nov 22, 2017		17.43	17.42	17.42	0	-0.06(-0.35%)
Nov 21, 2017		17.48	17.48	17.48	0	+0.02(+0.11%)
Nov 20, 2017		17.47	17.46	17.47	0	-0.01(-0.07%)
Nov 17, 2017		17.48	17.48	17.48	0	+0.00(+0.01%)
Nov 16, 2017		17.48	17.47	17.48	0	-0.04(-0.23%)
Nov 15, 2017		17.52	17.52	17.52	0	+0.03(+0.19%)
Nov 14, 2017		17.48	17.48	17.48	0	-0.01(-0.07%)
Nov 13, 2017		17.50	17.49	17.50	0	+0.01(+0.03%)
Nov 10, 2017		17.49	17.49	17.49	0	-0.01(-0.08%)
Nov 09, 2017		17.50	17.50	17.50	0	-0.01(-0.06%)
Nov 08, 2017	17.52	17.52	17.51	17.51	0	-0.14(-0.78%)
Nov 07, 2017		17.65	17.65	17.65	0	+0.01(+0.08%)
Nov 06, 2017		17.64	17.64	17.64	0	+0.02(+0.11%)
Nov 03, 2017		17.62	17.62	17.62	0	+0.10(+0.57%)
Nov 02, 2017		17.52	17.52	17.52	0	-0.09(-0.48%)
Nov 01, 2017		17.61	17.60	17.61	0	-0.03(-0.17%)
Oct 31, 2017		17.64	17.63	17.64	0	-0.06(-0.33%)
Oct 30, 2017		17.70	17.69	17.69	0	+0.09(+0.51%)
Oct 27, 2017		17.60	17.60	17.60	0	-0.05(-0.29%)
Oct 26, 2017		17.66	17.65	17.66	0	+0.17(+0.96%)
Oct 25, 2017		17.49	17.48	17.49	0	-0.02(-0.09%)
Oct 24, 2017		17.50	17.50	17.50	0	+0.09(+0.52%)
Oct 23, 2017		17.41	17.41	17.41	0	-0.00(-0.01%)
Oct 20, 2017		17.41	17.41	17.41	0	-0.03(-0.18%)
Oct 19, 2017		17.45	17.44	17.45	0	+0.11(+0.64%)
Oct 18, 2017		17.34	17.34	17.33	0	+0.00(+0.01%)
Oct 17, 2017		17.34	17.33	17.33	0	+0.01(+0.05%)
Oct 16, 2017		17.33	17.32	17.32	0	-0.01(-0.08%)
Oct 13, 2017		17.34	17.34	17.34	0	-0.07(-0.43%)
Oct 12, 2017		17.41	17.41	17.41	0	+0.01(+0.05%)
Oct 11, 2017		17.41	17.40	17.41	0	+0.00(+0.01%)
Oct 10, 2017		17.41	17.40	17.40	0	-0.05(-0.29%)
Oct 09, 2017		17.46	17.45	17.45	0	+0.02(+0.09%)
Oct 06, 2017		17.44	17.44	17.44	0	+0.05(+0.26%)
Oct 05, 2017		17.40	17.39	17.39	0	-0.01(-0.07%)
Oct 04, 2017		17.41	17.41	17.41	0	-0.00(-0.00%)
Oct 03, 2017		17.41	17.41	17.41	0	+0.03(+0.18%)
Oct 02, 2017		17.38	17.36	17.38	0	+0.06(+0.36%)
Sep 29, 2017		17.31	17.31	17.31	0	-0.21(-1.23%)
Sep 28, 2017		17.52	17.52	17.53	0	-0.03(-0.16%)
Sep 27, 2017		17.57	17.55	17.56	0	-0.01(-0.06%)
Sep 26, 2017		17.57	17.57	17.57	0	+0.07(+0.40%)
Sep 25, 2017		17.50	17.49	17.50	0	+0.20(+1.17%)
Sep 22, 2017		17.30	17.30	17.30	0	+0.03(+0.17%)
Sep 21, 2017		17.26	17.26	17.27	0	+0.09(+0.53%)
Sep 20, 2017		17.19	17.17	17.18	0	+0.05(+0.29%)
Sep 19, 2017		17.13	17.12	17.13	0	+0.03(+0.15%)
Sep 18, 2017		17.10	17.10	17.10	0	+0.12(+0.73%)
Sep 15, 2017		16.98	16.98	16.98	0	-0.02(-0.09%)
Sep 14, 2017		17.00	16.98	16.99	0	-0.07(-0.43%)
Sep 13, 2017		17.07	17.06	17.06	0	+0.00(+0.00%)
Sep 12, 2017		17.06	17.06	17.06	0	-0.07(-0.39%)
Sep 11, 2017		17.14	17.13	17.13	0	-0.11(-0.62%)
Sep 08, 2017		17.24	17.24	17.24	0	+0.05(+0.26%)
Sep 07, 2017		17.20	17.19	17.19	0	-0.05(-0.29%)
Sep 06, 2017		17.24	17.24	17.24	0	+0.00(+0.01%)
Sep 05, 2017		17.24	17.24	17.24	0	+0.00(+0.01%)
Sep 04, 2017		17.24	17.24	17.24	0	+0.03(+0.17%)
Sep 01, 2017		17.21	17.21	17.21	0	-0.13(-0.72%)
Aug 31, 2017		17.34	17.33	17.34	0	-0.12(-0.69%)
Aug 30, 2017		17.46	17.46	17.46	0	+0.13(+0.73%)
Aug 29, 2017		17.33	17.33	17.33	0	+0.10(+0.59%)
Aug 28, 2017		17.23	17.23	17.23	0	+0.01(+0.04%)
Aug 25, 2017		17.22	17.22	17.22	0	+0.01(+0.04%)
Aug 24, 2017		17.21	17.21	17.21	0	+0.00(+0.01%)
Aug 23, 2017		17.22	17.21	17.21	0	+0.01(+0.03%)
Aug 22, 2017		17.21	17.21	17.21	0	-0.12(-0.67%)
Aug 21, 2017		17.33	17.32	17.32	0	-0.02(-0.09%)
Aug 18, 2017		17.34	17.34	17.34	0	-0.01(-0.03%)
Aug 17, 2017		17.35	17.35	17.35	0	+0.14(+0.83%)
Aug 16, 2017		17.21	17.20	17.20	0	+0.14(+0.79%)
Aug 15, 2017		17.08	17.06	17.07	0	-0.06(-0.36%)
Aug 14, 2017		17.13	17.13	17.13	0	-0.58(-3.26%)
Aug 11, 2017		17.71	17.71	17.71	0	+0.00(+0.02%)
Aug 10, 2017		17.70	17.70	17.70	0	-0.00(-0.02%)
Aug 09, 2017		17.71	17.70	17.71	0	-0.01(-0.03%)
Aug 08, 2017		17.72	17.71	17.71	0	+0.02(+0.12%)
Aug 07, 2017		17.69	17.69	17.69	0	+0.03(+0.16%)
Aug 04, 2017		17.66	17.66	17.66	0	+0.00(+0.01%)
Aug 03, 2017		17.66	17.66	17.66	0	+0.10(+0.55%)
Aug 02, 2017		17.57	17.56	17.57	0	-0.01(-0.05%)

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.