Date	Open	High	Low	Close	Volume	Change (%)
Oct 19, 2018		32.49	32.49		0	+0.00(+0.00%)
Oct 18, 2018	32.49	32.50	32.47	32.49	1,488,237	+0.02(+0.06%)
Oct 17, 2018	32.46	32.48	32.46	32.47	1,283,851	-0.01(-0.03%)
Oct 16, 2018	32.46	32.48	32.44	32.48	2,149,828	+0.02(+0.06%)
Oct 15, 2018	32.46	32.48	32.45	32.46	2,577,253	-0.02(-0.06%)
Oct 12, 2018	32.48	32.49	32.42	32.48	4,309,700	+0.44(+1.37%)
Oct 11, 2018	31.90	32.12	31.85	32.04	1,175,144	+0.16(+0.50%)
Oct 10, 2018	32.08	32.09	31.82	31.88	2,273,655	-0.17(-0.53%)
Oct 09, 2018	32.10	32.15	32.05	32.05	1,329,786	-0.04(-0.12%)
Oct 08, 2018	32.06	32.20	32.06	32.09	1,073,952	+0.07(+0.22%)
Oct 05, 2018	32.13	32.18	32.00	32.02	1,306,800	-0.11(-0.34%)
Oct 04, 2018	32.20	32.22	32.12	32.13	1,848,636	-0.07(-0.22%)
Oct 03, 2018	32.23	32.23	32.20	32.20	1,113,615	-0.02(-0.06%)
Oct 02, 2018	32.23	32.23	32.21	32.22	1,055,717	+0.01(+0.03%)
Oct 01, 2018	32.34	32.35	32.20	32.21	598,327	-0.01(-0.03%)
Sep 28, 2018	32.29	32.36	32.18	32.22	1,315,200	-0.05(-0.15%)
Sep 27, 2018	32.27	32.30	32.25	32.27	975,547	-0.01(-0.03%)
Sep 26, 2018	32.33	32.33	32.26	32.28	642,195	-0.05(-0.15%)
Sep 25, 2018	32.29	32.34	32.26	32.33	484,133	+0.03(+0.09%)
Sep 24, 2018	32.25	32.30	32.23	32.30	405,537	+0.05(+0.16%)
Sep 21, 2018	32.21	32.25	32.08	32.25	2,069,200	+0.03(+0.09%)
Sep 20, 2018	32.25	32.25	32.20	32.22	444,081	-0.02(-0.06%)
Sep 19, 2018	32.23	32.25	32.21	32.24	991,459	+0.03(+0.09%)
Sep 18, 2018	32.27	32.27	32.20	32.21	574,926	-0.02(-0.06%)
Sep 17, 2018	32.22	32.29	32.20	32.23	317,758	+0.00(+0.00%)
Sep 14, 2018	32.21	32.24	32.18	32.23	315,900	+0.03(+0.09%)
Sep 13, 2018	32.21	32.22	32.15	32.20	448,479	-0.02(-0.06%)
Sep 12, 2018	32.24	32.25	32.20	32.22	362,310	-0.03(-0.09%)
Sep 11, 2018	32.25	32.30	32.17	32.25	364,674	+0.01(+0.03%)
Sep 10, 2018	32.23	32.27	32.20	32.24	586,363	+0.03(+0.09%)
Sep 07, 2018	32.19	32.22	32.16	32.21	747,600	+0.03(+0.09%)
Sep 06, 2018	32.24	32.28	32.18	32.18	320,797	+0.00(+0.00%)
Sep 05, 2018	32.28	32.31	32.17	32.18	418,882	-0.10(-0.31%)
Sep 04, 2018	32.28	32.35	32.24	32.28	1,157,517	-0.01(-0.03%)
Aug 31, 2018		32.29	32.29	32.29	0	-0.01(-0.03%)
Aug 30, 2018	32.25	32.32	32.23	32.30	1,749,059	+0.04(+0.12%)
Aug 29, 2018	32.22	32.28	32.12	32.26	1,141,845	+0.02(+0.06%)
Aug 28, 2018	32.18	32.30	32.16	32.24	889,591	+0.04(+0.12%)
Aug 27, 2018	32.18	32.21	32.11	32.20	562,914	-0.02(-0.06%)
Aug 24, 2018	32.18	32.22	32.10	32.22	710,400	+0.03(+0.09%)
Aug 23, 2018	32.22	32.24	32.14	32.19	635,467	-0.04(-0.12%)
Aug 22, 2018	32.16	32.25	32.15	32.23	798,450	+0.06(+0.19%)
Aug 21, 2018	32.13	32.25	32.09	32.17	1,372,191	+0.13(+0.41%)
Aug 20, 2018	32.17	32.19	32.04	32.04	1,313,900	-0.11(-0.34%)
Aug 17, 2018	32.14	32.20	32.09	32.15	663,700	+0.01(+0.03%)
Aug 16, 2018	32.12	32.18	32.03	32.14	1,749,927	+0.04(+0.12%)
Aug 15, 2018	32.18	32.18	32.02	32.10	1,559,047	-0.05(-0.16%)
Aug 14, 2018	32.24	32.24	32.09	32.15	1,114,553	-0.04(-0.12%)
Aug 13, 2018	32.08	32.24	32.06	32.19	874,359	+0.16(+0.50%)
Aug 10, 2018	32.26	32.34	31.97	32.03	1,075,200	-0.21(-0.65%)
Aug 09, 2018	32.28	32.40	32.19	32.24	996,974	-0.11(-0.34%)
Aug 08, 2018	32.25	32.40	32.15	32.35	1,672,034	+0.10(+0.31%)
Aug 07, 2018	32.10	32.40	32.10	32.25	2,748,203	+0.16(+0.50%)
Aug 06, 2018	32.19	32.19	32.08	32.09	2,494,273	-0.14(-0.43%)
Aug 03, 2018	32.16	32.31	32.07	32.23	4,929,300	+0.09(+0.28%)
Aug 02, 2018	32.12	32.15	32.02	32.14	3,797,204	+0.05(+0.16%)
Aug 01, 2018	32.20	32.25	32.07	32.09	3,540,903	-0.23(-0.71%)
Jul 31, 2018	32.12	32.32	32.07	32.32	4,726,308	+0.18(+0.56%)
Jul 30, 2018	32.08	32.15	32.03	32.14	6,400,620	+0.07(+0.22%)
Jul 27, 2018	32.04	32.16	32.00	32.07	6,112,700	-0.10(-0.31%)
Jul 26, 2018	31.99	32.25	31.81	32.17	25,777,512	+12.72(+65.40%)
Jul 25, 2018	19.63	19.77	19.21	19.45	872,422	-0.17(-0.87%)
Jul 24, 2018	20.30	20.34	19.30	19.62	1,393,452	-0.43(-2.14%)
Jul 23, 2018	20.49	20.78	19.67	20.05	899,586	-0.56(-2.72%)
Jul 20, 2018	21.40	21.55	20.35	20.61	890,878	-0.82(-3.83%)
Jul 19, 2018	21.40	21.79	21.30	21.43	425,833	-0.07(-0.33%)
Jul 18, 2018	22.30	22.46	21.39	21.50	645,382	-0.81(-3.63%)
Jul 17, 2018	21.65	22.41	21.65	22.31	653,794	+0.54(+2.48%)
Jul 16, 2018	21.95	22.00	21.52	21.77	489,799	-0.16(-0.73%)
Jul 13, 2018	21.15	21.98	21.15	21.93	615,429	+0.76(+3.59%)
Jul 12, 2018	21.16	21.26	20.93	21.17	441,092	+0.11(+0.52%)
Jul 11, 2018	21.28	21.44	20.83	21.06	615,088	-0.36(-1.68%)
Jul 10, 2018	22.11	22.18	21.26	21.42	673,111	-0.63(-2.86%)
Jul 09, 2018	22.55	22.64	21.71	22.05	619,795	-0.38(-1.69%)
Jul 06, 2018	21.54	22.68	21.52	22.43	784,451	+0.89(+4.13%)
Jul 05, 2018	21.35	21.58	21.27	21.54	704,703	+0.22(+1.03%)
Jul 03, 2018		21.32	21.32	21.32	0	+0.20(+0.95%)
Jul 02, 2018	20.50	21.19	20.19	21.12	534,097	+0.60(+2.92%)
Jun 29, 2018	20.67	20.72	20.32	20.52	804,731	-0.04(-0.19%)
Jun 28, 2018	20.86	20.92	20.27	20.56	559,928	-0.31(-1.49%)
Jun 27, 2018	21.24	21.44	20.82	20.87	895,903	-0.41(-1.93%)
Jun 26, 2018	21.23	21.34	20.57	21.28	630,486	-0.11(-0.51%)
Jun 25, 2018	21.20	21.52	21.03	21.39	622,523	+0.16(+0.75%)
Jun 22, 2018	20.86	21.42	20.86	21.23	1,161,502	+0.41(+1.97%)
Jun 21, 2018	20.67	21.21	20.67	20.82	1,101,148	+0.38(+1.86%)
Jun 20, 2018	20.94	21.11	20.27	20.44	1,045,205	-0.51(-2.43%)
Jun 19, 2018	20.48	20.99	20.37	20.95	965,068	+0.31(+1.50%)
Jun 18, 2018	19.72	20.72	19.60	20.64	1,325,155	+0.79(+3.98%)
Jun 15, 2018		19.96	19.34	19.85	1,874,661	+0.34(+1.74%)
Jun 14, 2018	19.91	20.07	19.43	19.51	1,009,470	-0.38(-1.91%)
Jun 13, 2018	20.35	20.72	19.66	19.89	1,376,550	-0.21(-1.04%)
Jun 12, 2018	20.22	20.38	19.77	20.10	827,645	-0.12(-0.59%)
Jun 11, 2018	20.49	20.74	20.08	20.22	889,011	-0.23(-1.12%)
Jun 08, 2018	20.12	20.58	19.61	20.45	825,226	+0.31(+1.54%)
Jun 07, 2018	19.96	20.47	19.96	20.14	790,568	+0.26(+1.31%)
Jun 06, 2018		20.05	19.71	19.88	536,437	-0.11(-0.55%)
Jun 05, 2018	19.41	19.99	19.15	19.99	787,040	+0.55(+2.83%)
Jun 04, 2018	18.81	19.47	18.74	19.44	757,430	+0.62(+3.29%)
Jun 01, 2018	18.49	18.84	18.47	18.82	466,852	+0.33(+1.78%)
May 31, 2018	18.97	19.27	18.44	18.49	803,605	-0.48(-2.53%)
May 30, 2018	18.36	19.05	18.21	18.97	882,742	+0.76(+4.17%)
May 29, 2018	17.82	18.27	17.70	18.21	1,513,843	+0.24(+1.34%)
May 25, 2018		17.97	17.97	17.97	0	+0.83(+4.84%)
May 24, 2018	17.06	17.21	16.77	17.14	767,245	+0.05(+0.29%)
May 23, 2018	16.77	17.14	16.71	17.09	717,963	+0.22(+1.30%)
May 22, 2018	16.75	17.22	16.64	16.87	562,957	+0.22(+1.32%)
May 21, 2018	16.25	16.78	16.15	16.65	641,099	+0.46(+2.84%)
May 18, 2018	16.52	16.62	16.08	16.19	890,456	-0.38(-2.29%)
May 17, 2018	16.45	16.75	16.40	16.57	1,197,764	+0.13(+0.79%)
May 16, 2018	16.41	16.66	16.18	16.44	844,408	+0.14(+0.86%)
May 15, 2018	16.44	16.56	16.24	16.30	529,242	-0.14(-0.85%)
May 14, 2018	16.21	16.52	16.12	16.44	668,828	+0.23(+1.42%)
May 11, 2018	16.08	16.30	15.86	16.21	613,163	+0.05(+0.31%)
May 10, 2018	16.17	16.52	16.03	16.16	1,580,256	+0.01(+0.06%)
May 09, 2018	15.59	16.29	15.44	16.15	1,306,627	+0.56(+3.59%)
May 08, 2018	16.81	16.89	15.26	15.59	2,244,719	-1.22(-7.26%)
May 07, 2018	16.80	16.99	16.71	16.81	889,955	+0.02(+0.12%)
May 04, 2018	16.84	17.11	16.64	16.79	1,169,685	+0.00(+0.00%)
May 03, 2018	17.15	17.32	16.70	16.79	1,591,376	-0.49(-2.84%)
May 02, 2018	16.86	17.39	16.62	17.28	1,259,794	+0.16(+0.93%)
May 01, 2018	17.58	17.85	16.97	17.12	1,817,915	-0.39(-2.23%)
Apr 30, 2018	17.14	17.71	17.12	17.51	1,498,758	+0.48(+2.82%)
Apr 27, 2018	16.53	17.29	16.39	17.03	2,436,483	+0.50(+3.02%)
Apr 26, 2018	16.34	16.70	15.77	16.53	1,805,853	+0.29(+1.79%)
Apr 25, 2018	14.53	16.33	14.31	16.24	4,410,438	+1.63(+11.16%)
Apr 24, 2018	14.57	15.10	14.27	14.61	4,016,733	-0.03(-0.20%)
Apr 23, 2018	14.46	14.76	14.21	14.64	1,405,137	+0.28(+1.95%)
Apr 20, 2018	14.93	14.97	14.08	14.36	1,723,542	-0.45(-3.04%)
Apr 19, 2018	14.48	14.90	14.00	14.81	2,514,280	+0.27(+1.86%)
Apr 18, 2018	15.40	15.91	14.25	14.54	2,787,681	-1.17(-7.45%)
Apr 17, 2018	15.78	15.95	15.60	15.71	1,434,021	+0.04(+0.26%)
Apr 16, 2018	15.80	16.08	15.22	15.67	1,393,651	-0.02(-0.13%)
Apr 13, 2018	16.18	16.22	15.46	15.69	988,433	-0.38(-2.36%)
Apr 12, 2018	16.00	16.30	15.82	16.07	558,808	+0.13(+0.82%)
Apr 11, 2018	15.63	16.20	15.63	15.94	1,107,981	+0.31(+1.98%)
Apr 10, 2018	15.39	15.67	15.17	15.63	1,159,238	+0.27(+1.76%)
Apr 09, 2018	16.75	16.97	15.25	15.36	3,329,648	-1.39(-8.30%)
Apr 06, 2018	15.32	16.87	15.29	16.75	3,552,615	+1.43(+9.33%)
Apr 05, 2018	15.47	15.59	15.15	15.32	973,500	-0.21(-1.35%)
Apr 04, 2018	14.68	15.67	14.66	15.53	1,033,775	+0.62(+4.16%)
Apr 03, 2018	14.56	15.01	14.38	14.91	713,527	+0.44(+3.04%)
Apr 02, 2018	15.05	15.21	14.38	14.47	1,156,829	-0.76(-4.99%)
Mar 29, 2018		15.23	15.23	15.23	0	-0.22(-1.42%)
Mar 28, 2018	15.12	15.71	15.07	15.45	936,376	+0.40(+2.66%)
Mar 27, 2018	14.97	15.26	14.64	15.05	2,195,589	+0.15(+1.01%)
Mar 26, 2018	15.01	15.10	14.25	14.90	1,016,112	+0.01(+0.07%)
Mar 23, 2018	14.89	15.26	14.60	14.89	1,036,763	+0.13(+0.88%)
Mar 22, 2018	14.87	14.97	14.69	14.76	720,411	-0.17(-1.14%)
Mar 21, 2018	14.75	14.99	14.66	14.93	561,286	+0.18(+1.22%)
Mar 20, 2018	15.34	15.35	14.71	14.75	1,530,970	-0.53(-3.47%)
Mar 19, 2018	15.49	15.58	15.20	15.28	1,209,841	-0.33(-2.11%)
Mar 16, 2018	15.45	15.95	15.22	15.61	1,955,849	+0.13(+0.84%)
Mar 15, 2018	16.29	16.29	15.44	15.48	1,850,999	-0.21(-1.34%)
Mar 14, 2018	15.80	15.95	15.54	15.69	1,098,355	-0.12(-0.76%)
Mar 13, 2018	15.69	16.23	15.63	15.81	1,490,220	+0.13(+0.83%)
Mar 12, 2018	15.22	15.89	15.13	15.68	1,251,300	+0.49(+3.23%)
Mar 09, 2018	14.99	15.23	14.70	15.19	899,824	+0.31(+2.08%)
Mar 08, 2018	15.29	15.35	14.88	14.88	892,448	-0.52(-3.38%)
Mar 07, 2018			15.25	15.40	905,838	-0.76(-4.70%)
Mar 06, 2018	15.54	16.32	15.46	16.16	1,424,378	+0.61(+3.92%)
Mar 05, 2018	15.36	15.65	15.17	15.55	1,145,419	+0.10(+0.65%)
Mar 02, 2018	14.70	15.47	14.50	15.45	1,438,954	+0.73(+4.96%)
Mar 01, 2018	14.28	15.25	14.27	14.72	1,885,788	+0.49(+3.44%)
Feb 28, 2018	14.00	14.40	13.84	14.23	1,521,857	+0.33(+2.37%)
Feb 27, 2018	14.02	14.28	13.76	13.90	1,519,908	-0.06(-0.43%)
Feb 26, 2018	13.75	14.00	13.67	13.96	618,176	+0.23(+1.68%)
Feb 23, 2018	13.83	14.08	13.60	13.73	912,808	-0.08(-0.58%)
Feb 22, 2018			13.77	13.81	1,144,200	-0.40(-2.81%)
Feb 21, 2018	14.17	14.52	14.03	14.21	1,332,140	+0.02(+0.14%)
Feb 20, 2018	14.80	15.01	14.04	14.19	1,568,974	-0.82(-5.46%)
Feb 16, 2018		15.01	15.01	15.01	0	+0.26(+1.76%)
Feb 15, 2018	14.78	14.81	14.52	14.75	763,781	+0.03(+0.20%)
Feb 14, 2018	14.44	14.84	14.38	14.72	1,179,426	+0.24(+1.66%)
Feb 13, 2018			14.25	14.48	3,350,816	-0.76(-4.99%)
Feb 12, 2018	16.25	16.25	15.23	15.24	1,344,832	-0.86(-5.34%)
Feb 09, 2018	15.50	16.26	15.34	16.10	1,711,866	+0.74(+4.82%)
Feb 08, 2018	15.43	15.54	15.00	15.36	1,293,670	-0.06(-0.39%)
Feb 07, 2018	14.83	15.50	14.80	15.42	2,897,956	+0.82(+5.62%)
Feb 06, 2018	13.95	14.75	13.79	14.60	2,445,371	+0.15(+1.04%)
Feb 05, 2018	14.65	14.83	14.26	14.45	2,527,799	-0.35(-2.36%)
Feb 02, 2018	15.62	15.75	14.75	14.80	2,379,662	-0.80(-5.13%)
Feb 01, 2018	15.77	15.84	15.39	15.60	1,189,239	-0.24(-1.52%)
Jan 31, 2018	16.02	16.12	15.68	15.84	1,662,220	-0.12(-0.75%)
Jan 30, 2018	16.32	16.45	15.66	15.96	1,646,201	-0.54(-3.27%)
Jan 29, 2018	16.61	16.69	16.46	16.50	614,861	-0.20(-1.20%)
Jan 26, 2018	16.56	16.74	16.40	16.70	951,647	+0.14(+0.85%)
Jan 25, 2018	16.49	16.73	16.27	16.56	1,167,775	+0.24(+1.47%)
Jan 24, 2018	16.28	16.56	16.09	16.32	3,061,317	+0.13(+0.80%)
Jan 23, 2018	16.36	16.38	16.00	16.19	1,167,457	-0.14(-0.86%)
Jan 22, 2018	16.07	16.51	15.97	16.33	1,226,576	+0.13(+0.80%)
Jan 19, 2018	15.65	16.25	15.62	16.20	1,511,114	+0.55(+3.51%)
Jan 18, 2018	16.27	16.28	15.52	15.65	2,706,051	-0.60(-3.69%)
Jan 17, 2018	16.30	16.68	16.15	16.25	1,629,100	+0.01(+0.06%)
Jan 16, 2018	16.46	16.62	16.13	16.24	1,560,781	-0.09(-0.55%)
Jan 12, 2018		16.33	16.33	16.33	0	-0.14(-0.85%)
Jan 11, 2018	17.01	17.13	16.30	16.47	4,308,039	-0.47(-2.77%)
Jan 10, 2018	18.78	19.25	16.38	16.94	8,733,534	-2.69(-13.70%)
Jan 09, 2018	20.93	20.97	19.58	19.63	2,009,866	-1.41(-6.70%)
Jan 08, 2018	20.79	21.08	20.33	21.04	859,230	+0.15(+0.72%)
Jan 05, 2018	21.30	21.36	20.82	20.89	791,603	-0.04(-0.19%)
Jan 04, 2018	21.53	21.64	20.35	20.93	1,391,544	-0.59(-2.74%)
Jan 03, 2018	22.00	22.00	21.48	21.52	658,242	-0.48(-2.18%)

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.