Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018		15.04	15.04	15.04	152	+0.00(+0.00%)
Oct 30, 2018	15.00	15.04	15.00	15.04	593	+0.28(+1.86%)
Oct 29, 2018	14.88	14.88	14.76	14.76	651	+0.11(+0.75%)
Oct 26, 2018	14.54	14.65	14.54	14.65	3,300	+0.16(+1.10%)
Oct 25, 2018	14.52	14.52	14.45	14.49	935	-0.20(-1.36%)
Oct 24, 2018		14.69	14.69	14.69	90	+0.00(+0.00%)
Oct 23, 2018	14.65	14.71	14.65	14.69	1,100	-0.45(-2.97%)
Oct 22, 2018		15.14	15.14	15.14	92	+0.00(+0.00%)
Oct 18, 2018		15.14	15.14	15.14	0	+0.00(+0.00%)
Oct 17, 2018	15.44	15.44	15.14	15.14	1,250	+0.24(+1.62%)
Oct 15, 2018		14.90	14.90	14.90	0	-0.33(-2.18%)
Oct 12, 2018		15.23	15.23	15.23	151	+0.00(+0.00%)
Oct 11, 2018		15.23	15.23	15.23	359	+0.00(+0.00%)
Oct 10, 2018	14.97	15.23	14.97	15.23	533	+0.18(+1.20%)
Oct 09, 2018	14.85	15.05	14.85	15.05	844	-0.20(-1.31%)
Oct 08, 2018		15.25	15.25	15.25	20	+0.00(+0.00%)
Oct 05, 2018	15.17	15.30	15.17	15.25	1,800	+0.10(+0.66%)
Oct 04, 2018	15.16	15.16	15.15	15.15	671	-0.70(-4.42%)
Oct 03, 2018	15.85	15.85	15.85	15.85	154	-0.16(-1.00%)
Oct 02, 2018	16.01	16.01	16.01	16.01	235	-0.32(-1.94%)
Oct 01, 2018	16.33	16.33	16.33	16.33	411	+0.19(+1.19%)
Sep 27, 2018		16.14	16.14	16.14	0	-0.34(-2.06%)
Sep 26, 2018	16.73	16.84	16.47	16.47	1,565	-0.49(-2.87%)
Sep 25, 2018		16.96	16.96	16.96	171	+0.00(+0.00%)
Sep 24, 2018	17.00	17.00	16.89	16.96	2,901	+0.06(+0.36%)
Sep 21, 2018	16.50	16.90	16.50	16.90	3,000	+0.39(+2.35%)
Sep 20, 2018	16.51	16.51	16.51	16.51	225	+0.56(+3.52%)
Sep 19, 2018	16.22	16.22	15.94	15.95	27,174	-0.43(-2.63%)
Sep 18, 2018	15.98	16.38	15.98	16.38	144,782	+0.41(+2.57%)
Sep 17, 2018	15.80	15.97	15.80	15.97	842,570	+0.37(+2.37%)
Sep 14, 2018	15.83	15.83	15.60	15.60	292,500	-0.04(-0.22%)
Sep 13, 2018	15.53	15.63	15.50	15.63	1,200	+0.46(+3.00%)
Sep 12, 2018		15.18	15.18	15.18	51	+0.00(+0.00%)
Sep 11, 2018	15.18	15.18	15.18	15.18	472	-0.25(-1.59%)
Sep 10, 2018	15.43	15.43	15.43	15.43	366	+0.15(+0.95%)
Sep 07, 2018	15.28	15.28	15.28	15.28	600	-0.06(-0.36%)
Sep 06, 2018	15.34	15.34	15.34	15.34	285	+0.09(+0.56%)
Sep 05, 2018	15.25	15.25	15.25	15.25	201	-0.15(-0.97%)
Sep 04, 2018		15.40	15.40	15.40	6	+0.00(+0.00%)
Aug 31, 2018		15.40	15.40	15.40	0	+0.00(+0.00%)
Aug 30, 2018	15.40	15.40	15.40	15.40	1,114	-0.19(-1.22%)
Aug 29, 2018	15.59	15.59	15.59	15.59	242	-0.34(-2.13%)
Aug 28, 2018	15.73	15.93	15.72	15.93	1,084	+0.33(+2.12%)
Aug 27, 2018	15.63	15.63	15.60	15.60	1,003	+0.22(+1.43%)
Aug 24, 2018	15.36	15.38	15.36	15.38	400	+0.02(+0.13%)
Aug 23, 2018	15.36	15.36	15.36	15.36	396	-0.21(-1.35%)
Aug 22, 2018	15.57	15.57	15.57	15.57	665	-0.15(-0.95%)
Aug 21, 2018	15.95	15.95	15.72	15.72	983	+0.19(+1.23%)
Aug 20, 2018	15.39	15.53	15.39	15.53	469	+0.22(+1.42%)
Aug 17, 2018	15.02	15.31	15.02	15.31	900	+0.35(+2.35%)
Aug 16, 2018	14.73	14.96	14.73	14.96	996	+0.43(+2.95%)
Aug 15, 2018	14.39	14.53	14.39	14.53	958	-0.10(-0.67%)
Aug 14, 2018	14.78	14.78	14.63	14.63	478	-0.55(-3.62%)
Aug 13, 2018	15.23	15.23	15.02	15.18	1,048	-0.79(-4.92%)
Aug 10, 2018	15.85	16.00	15.65	15.96	600	-0.54(-3.28%)
Aug 09, 2018	16.51	16.51	16.51	16.51	244	+0.73(+4.64%)
Aug 08, 2018	15.65	15.78	15.65	15.78	268	+0.80(+5.37%)
Aug 07, 2018		14.97	14.97	14.97	5	+0.00(+0.00%)
Aug 06, 2018	14.76	14.97	14.71	14.97	1,049	-0.16(-1.08%)
Aug 03, 2018	15.62	15.62	15.13	15.13	1,700	-0.04(-0.24%)
Aug 02, 2018	14.95	15.17	14.95	15.17	986	-0.18(-1.20%)
Aug 01, 2018	15.16	15.36	15.16	15.36	362	-0.15(-0.94%)
Jul 31, 2018	15.64	15.77	15.50	15.50	917	-0.08(-0.49%)
Jul 30, 2018	15.60	15.60	15.58	15.58	426	+0.35(+2.29%)
Jul 27, 2018	15.29	15.35	15.23	15.23	2,500	-0.33(-2.15%)
Jul 26, 2018	15.29	15.56	15.29	15.56	840	+0.06(+0.42%)
Jul 25, 2018	15.22	15.50	15.22	15.50	461	+0.06(+0.40%)
Jul 24, 2018	15.45	15.67	15.44	15.44	2,673	-0.09(-0.56%)
Jul 23, 2018	15.42	15.53	15.35	15.53	1,393	+0.35(+2.31%)
Jul 20, 2018	15.18	15.18	15.18	15.18	245	+0.54(+3.69%)
Jul 19, 2018	14.53	14.63	14.53	14.63	933	-0.16(-1.07%)
Jul 18, 2018	14.78	14.98	14.78	14.79	756	+0.47(+3.25%)
Jul 16, 2018		14.33	14.33	14.33	211	+0.10(+0.68%)
Jul 13, 2018	14.23	14.23	14.23	14.23	217	-0.29(-2.00%)
Jul 12, 2018	14.52	14.52	14.52	14.52	313	+0.14(+1.01%)
Jul 11, 2018	14.53	14.53	14.38	14.38	1,392	-0.47(-3.15%)
Jul 10, 2018	14.84	14.84	14.84	14.84	133	-0.25(-1.64%)
Jul 09, 2018	14.82	15.14	14.82	15.09	1,774	-0.32(-2.05%)
Jul 06, 2018	15.41	15.41	15.41	15.41	268	+0.16(+1.04%)
Jul 05, 2018	15.25	15.25	15.25	15.25	293	+0.23(+1.55%)
Jul 03, 2018		15.02	15.02	15.02	0	-0.31(-2.00%)
Jul 02, 2018	15.09	15.32	15.09	15.32	451	-0.45(-2.82%)
Jun 29, 2018	15.59	15.77	15.50	15.77	668	-0.06(-0.40%)
Jun 28, 2018	15.83	15.83	15.83	15.83	625	+0.04(+0.29%)
Jun 27, 2018	15.79	15.79	15.79	15.79	283	-0.75(-4.51%)
Jun 26, 2018	16.71	16.71	16.53	16.53	851	-0.50(-2.95%)
Jun 22, 2018		17.03	17.03	17.03	35	+0.09(+0.54%)
Jun 21, 2018	16.94	16.94	16.94	16.94	598	-0.88(-4.96%)
Jun 20, 2018	17.55	17.82	17.55	17.82	481	+1.05(+6.28%)
Jun 19, 2018	16.62	16.77	16.62	16.77	1,198	-0.52(-3.04%)
Jun 18, 2018	17.27	17.30	17.27	17.30	910	+0.19(+1.09%)
Jun 15, 2018	16.82	17.11	16.74	17.11	985	+0.12(+0.71%)
Jun 14, 2018	16.99	16.99	16.99	16.99	243	-0.24(-1.39%)
Jun 13, 2018	16.83	17.23	16.73	17.23	4,075	+0.46(+2.74%)
Jun 12, 2018	17.10	17.10	16.77	16.77	1,928	-0.34(-1.96%)
Jun 11, 2018	17.21	17.21	17.11	17.11	644	-0.13(-0.77%)
Jun 08, 2018	16.91	17.24	16.91	17.24	2,076	+0.28(+1.66%)
Jun 07, 2018	16.96	16.96	16.96	16.96	265	-0.76(-4.27%)
Jun 06, 2018	17.47	17.71	17.47	17.71	1,442	-0.16(-0.90%)
Jun 05, 2018	17.82	17.87	17.49	17.87	784	+0.09(+0.53%)
Jun 04, 2018	17.98	17.98	17.78	17.78	1,335	-0.05(-0.27%)
Jun 01, 2018	17.86	17.86	17.83	17.83	377	-0.10(-0.57%)
May 31, 2018	17.43	17.93	17.29	17.93	1,836	+0.54(+3.11%)
May 30, 2018	17.34	17.59	17.34	17.39	851	+0.08(+0.44%)
May 29, 2018	17.31	17.31	17.31	17.31	152	-0.62(-3.47%)
May 25, 2018		17.94	17.94	17.94	0	-0.07(-0.36%)
May 23, 2018		18.00	18.00	18.00	40	-0.54(-2.93%)
May 22, 2018	18.55	18.55	18.54	18.54	692	-0.13(-0.68%)
May 21, 2018	18.27	18.67	18.20	18.67	1,742	+0.12(+0.63%)
May 18, 2018	18.55	18.55	18.55	18.55	1,110	-0.24(-1.30%)
May 17, 2018	18.80	18.80	18.80	18.80	672	+0.24(+1.32%)
May 16, 2018	19.07	19.07	18.55	18.55	664	-0.46(-2.40%)
May 15, 2018	19.01	19.01	19.01	19.01	276	-0.65(-3.31%)
May 14, 2018	19.71	19.71	19.66	19.66	732	-0.29(-1.44%)
May 11, 2018	19.95	19.95	19.95	19.95	236	+0.05(+0.28%)
May 10, 2018	19.89	19.89	19.89	19.89	177	-0.05(-0.23%)
May 09, 2018	19.94	19.94	19.94	19.94	159	+0.21(+1.08%)
May 08, 2018	19.93	19.93	19.73	19.73	646	+0.00(+0.01%)
May 07, 2018	19.29	19.72	19.29	19.72	1,129	+0.60(+3.15%)
May 04, 2018	19.12	19.12	19.12	19.12	538	-0.18(-0.93%)
May 03, 2018	19.30	19.30	19.30	19.30	661	-2.17(-10.11%)
May 02, 2018	21.47	21.47	21.47	21.47	241	+0.29(+1.35%)
May 01, 2018	21.22	21.77	21.18	21.18	879	-0.84(-3.80%)
Apr 30, 2018	21.96	22.02	21.96	22.02	830	+0.36(+1.65%)
Apr 27, 2018	22.17	22.17	21.66	21.66	2,442	+0.01(+0.06%)
Apr 26, 2018	21.65	21.65	21.65	21.65	308	-0.29(-1.33%)
Apr 25, 2018	21.96	22.35	21.94	21.94	11,024	-0.60(-2.65%)
Apr 24, 2018	21.98	22.54	21.98	22.54	779	+0.25(+1.13%)
Apr 23, 2018	22.75	22.75	22.29	22.29	552	-0.47(-2.05%)
Apr 18, 2018		22.75	22.75	22.75	64	+0.04(+0.19%)
Apr 17, 2018	22.44	22.71	22.27	22.71	1,416	+0.42(+1.88%)
Apr 16, 2018	22.19	22.29	22.19	22.29	1,837	-0.03(-0.13%)
Apr 13, 2018	22.54	22.80	22.32	22.32	2,027	-0.29(-1.30%)
Apr 12, 2018	22.11	22.62	22.11	22.62	758	+0.55(+2.50%)
Apr 11, 2018	22.06	22.06	22.06	22.06	424	-0.73(-3.18%)
Apr 10, 2018	22.79	22.79	22.79	22.79	633	+0.44(+1.97%)
Apr 09, 2018	21.99	22.35	21.99	22.35	1,097	+0.05(+0.22%)
Apr 06, 2018	22.30	22.30	22.30	22.30	359	+0.06(+0.28%)
Apr 05, 2018	22.24	22.24	22.24	22.24	568	+1.02(+4.83%)
Apr 04, 2018	21.92	21.92	21.15	21.21	790	-0.11(-0.51%)
Apr 03, 2018	21.32	21.91	21.31	21.32	1,703	-0.80(-3.62%)
Apr 02, 2018	21.59	22.12	21.59	22.12	401	-0.06(-0.29%)
Mar 29, 2018		22.19	22.19	22.19	0	+0.24(+1.08%)
Mar 28, 2018	21.95	22.15	21.95	21.95	1,186	-0.37(-1.65%)
Mar 27, 2018	22.30	22.32	21.90	22.32	2,608	-0.18(-0.82%)
Mar 26, 2018	22.30	22.55	22.30	22.50	8,047	-0.83(-3.56%)
Mar 23, 2018	23.21	23.33	23.21	23.33	540	+0.03(+0.14%)
Mar 22, 2018	23.07	23.30	22.98	23.30	3,084	-0.11(-0.45%)
Mar 20, 2018		23.41	23.41	23.41	71	-1.00(-4.10%)
Mar 19, 2018	24.41	24.41	24.41	24.41	109	-1.35(-5.23%)
Mar 16, 2018	25.75	25.75	25.75	25.75	1,075	-1.00(-3.73%)
Mar 14, 2018		26.75	26.75	26.75	161	-6.65(-19.91%)
Mar 13, 2018	33.40	33.40	33.40	33.40	224	-0.45(-1.33%)
Mar 12, 2018	33.80	34.52	33.80	33.85	993	-0.70(-2.02%)
Mar 08, 2018		34.55	34.55	34.55	80	+0.14(+0.42%)
Mar 07, 2018	34.18	34.41	34.18	34.41	764	+0.69(+2.04%)
Mar 06, 2018	34.26	34.26	33.72	33.72	643	-0.33(-0.97%)
Mar 05, 2018	33.36	34.05	33.36	34.05	424	+0.22(+0.64%)
Mar 02, 2018	33.05	33.83	33.05	33.83	479	+0.04(+0.10%)
Mar 01, 2018	33.80	33.80	33.80	33.80	493	+0.18(+0.52%)
Feb 28, 2018	33.63	33.63	33.55	33.62	945	-0.75(-2.18%)
Feb 27, 2018	33.74	34.37	33.74	34.37	540	-0.54(-1.56%)
Feb 26, 2018	34.91	34.91	34.91	34.91	871	+0.85(+2.50%)
Feb 23, 2018	34.06	34.06	34.06	34.06	169	-0.78(-2.23%)
Feb 22, 2018	34.84	34.84	34.84	34.84	421	+0.56(+1.63%)
Feb 21, 2018	34.28	34.28	34.28	34.28	243	-0.98(-2.77%)
Feb 20, 2018	35.26	35.26	35.26	35.26	537	+0.08(+0.22%)
Feb 16, 2018		35.18	35.18	35.18	0	+0.45(+1.28%)
Feb 15, 2018	34.05	34.73	34.05	34.73	537	+0.73(+2.14%)
Feb 13, 2018		34.01	34.01	34.01	267	-0.02(-0.07%)
Feb 12, 2018	34.03	34.03	34.03	34.03	283	+0.64(+1.91%)
Feb 09, 2018	33.19	33.50	33.19	33.39	601	-0.31(-0.91%)
Feb 08, 2018	33.70	33.70	33.70	33.70	381	-0.40(-1.17%)
Feb 07, 2018	33.89	34.10	33.89	34.10	513	+0.50(+1.49%)
Feb 06, 2018	32.08	33.60	32.08	33.60	566	+0.75(+2.28%)
Feb 05, 2018	32.98	33.53	32.85	32.85	1,283	-0.38(-1.13%)
Feb 01, 2018		33.23	33.23	33.23	157	+0.48(+1.45%)
Jan 31, 2018	32.82	33.40	32.75	32.75	1,276	-0.54(-1.62%)
Jan 30, 2018	32.90	33.29	32.63	33.29	1,380	-0.22(-0.64%)
Jan 29, 2018	32.90	33.50	32.90	33.50	496	+0.41(+1.25%)
Jan 26, 2018	33.70	33.70	33.09	33.09	732	-0.48(-1.44%)
Jan 25, 2018	33.57	33.57	33.57	33.57	397	-0.14(-0.42%)
Jan 24, 2018	33.17	33.71	33.17	33.71	590	+0.08(+0.23%)
Jan 23, 2018	33.63	33.63	33.63	33.63	406	+0.66(+2.00%)
Jan 22, 2018	32.93	32.98	32.92	32.98	857	-0.48(-1.43%)
Jan 19, 2018	32.97	33.45	32.97	33.45	1,096	+0.79(+2.41%)
Jan 18, 2018	32.67	32.67	32.67	32.67	474	-0.38(-1.15%)
Jan 17, 2018	33.05	33.05	33.05	33.05	466	-0.47(-1.39%)
Jan 16, 2018		33.52	32.15	33.52	1,080	+1.37(+4.25%)
Jan 12, 2018		32.15	32.15	32.15	0	+0.11(+0.33%)
Jan 11, 2018	32.40	32.40	32.04	32.04	788	-0.30(-0.94%)
Jan 10, 2018	31.77	31.77	31.77	32.35	204	+1.09(+3.50%)
Jan 08, 2018		31.25	31.25	31.25	149	-0.54(-1.69%)
Jan 05, 2018	31.15	31.79	31.15	31.79	292	+0.85(+2.75%)
Jan 04, 2018	31.09	31.35	30.89	30.94	1,458	-0.21(-0.67%)
Jan 03, 2018	31.18	31.18	30.35	31.15	1,048	+0.74(+2.45%)
Jan 02, 2018	30.25	32.05	30.25	30.41	917	-0.04(-0.15%)
Dec 28, 2017		30.45	30.45	30.45	0	-0.70(-2.25%)
Dec 27, 2017	31.15	31.15	31.15	31.15	764	-0.24(-0.77%)
Dec 26, 2017	31.39	31.39	31.39	31.39	641	+1.14(+3.77%)
Dec 22, 2017	30.25	30.25	30.25	30.25	534	-0.75(-2.42%)
Dec 21, 2017	30.20	31.20	30.20	31.00	1,167	-0.30(-0.96%)
Dec 19, 2017		31.30	31.30	31.30	106	+0.20(+0.64%)
Dec 18, 2017	30.30	31.10	30.30	31.10	714	+0.10(+0.32%)
Dec 15, 2017	31.00	31.00	31.00	31.00	590	+1.91(+6.57%)
Dec 14, 2017	29.10	32.01	29.09	29.09	971	-2.32(-7.39%)
Dec 13, 2017	31.32	31.67	31.32	31.41	1,042	+2.12(+7.24%)
Dec 12, 2017	29.28	29.29	29.28	29.29	355	+0.64(+2.24%)
Dec 11, 2017	29.55	30.87	28.65	28.65	422	-2.81(-8.93%)
Dec 08, 2017	30.60	31.46	30.54	31.46	3,605	+1.47(+4.91%)
Dec 07, 2017	30.20	30.20	29.75	29.98	2,095	-1.12(-3.59%)
Dec 06, 2017	31.10	31.10	31.10	31.10	314	-0.18(-0.57%)
Dec 05, 2017	30.60	31.28	30.60	31.28	1,004	+1.00(+3.30%)
Dec 04, 2017	30.28	31.01	30.28	30.28	1,344	-0.68(-2.19%)
Nov 30, 2017		30.96	30.96	30.96	163	+0.17(+0.56%)
Nov 29, 2017	30.79	30.79	30.79	30.79	509	+0.93(+3.10%)
Nov 28, 2017	29.88	30.36	29.86	29.86	510	-0.01(-0.02%)
Nov 27, 2017	29.90	29.90	29.87	29.87	498	-0.07(-0.24%)
Nov 24, 2017	29.94	29.94	29.94	29.94	273	-0.12(-0.39%)
Nov 22, 2017	29.39	30.06	29.39	30.06	1,302	+1.25(+4.33%)
Nov 21, 2017	28.81	28.81	28.81	28.81	227	-0.16(-0.55%)
Nov 20, 2017	28.97	28.97	28.97	28.97	418	-0.13(-0.44%)
Nov 17, 2017	29.25	29.25	29.00	29.10	895	-0.15(-0.53%)
Nov 16, 2017	29.00	29.25	29.00	29.25	827	+0.57(+1.97%)
Nov 15, 2017	28.89	28.89	28.68	28.68	603	-0.16(-0.54%)
Nov 14, 2017	28.98	28.98	28.28	28.84	1,082	+0.48(+1.69%)
Nov 10, 2017		28.36	28.36	28.36	23	-0.10(-0.34%)
Nov 09, 2017	27.72	28.46	27.71	28.46	1,008	+0.16(+0.57%)
Nov 08, 2017	28.30	28.30	28.30	28.30	338	+0.80(+2.90%)
Nov 07, 2017	28.16	28.16	27.50	27.50	591	-0.75(-2.67%)
Nov 06, 2017	28.25	28.25	28.25	28.25	232	+0.10(+0.36%)
Nov 03, 2017	27.77	28.15	27.63	28.15	956	-0.27(-0.94%)

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.