Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	31.20	32.25	31.04	31.15	398,410	-0.10(-0.32%)
Apr 27, 2018	31.00	31.45	30.70	31.25	421,740	+0.40(+1.30%)
Apr 26, 2018	31.30	31.50	30.73	30.85	208,087	-0.10(-0.32%)
Apr 25, 2018	31.25	31.45	30.70	30.95	313,950	-0.50(-1.59%)
Apr 24, 2018	33.10	33.10	31.45	31.45	935,973	-2.00(-5.98%)
Apr 23, 2018	31.15	33.50	30.90	33.45	1,485,581	+4.15(+14.16%)
Apr 20, 2018	28.95	29.35	28.80	29.30	178,989	+0.40(+1.38%)
Apr 19, 2018	28.40	29.05	28.35	28.90	123,856	+0.55(+1.94%)
Apr 18, 2018	28.20	28.55	28.20	28.35	125,591	+0.15(+0.53%)
Apr 17, 2018	28.10	28.40	27.95	28.20	144,935	+0.20(+0.71%)
Apr 16, 2018	28.30	28.30	27.95	28.00	152,230	-0.05(-0.18%)
Apr 13, 2018	27.80	28.50	27.70	28.05	209,135	+0.30(+1.08%)
Apr 12, 2018	27.45	27.88	27.40	27.75	265,712	+0.35(+1.28%)
Apr 11, 2018	27.00	27.55	27.00	27.40	129,363	+0.30(+1.11%)
Apr 10, 2018	26.80	27.11	26.75	27.10	159,702	+0.45(+1.69%)
Apr 09, 2018	26.45	26.85	26.35	26.65	155,836	+0.30(+1.14%)
Apr 06, 2018	26.60	27.10	26.32	26.35	154,173	-0.50(-1.86%)
Apr 05, 2018	26.75	27.10	26.65	26.85	178,481	+0.05(+0.19%)
Apr 04, 2018	26.60	26.80	26.27	26.80	456,893	+0.05(+0.19%)
Apr 03, 2018	26.80	26.90	26.60	26.75	352,178	+0.15(+0.56%)
Apr 02, 2018	27.60	27.70	26.45	26.60	320,478	-0.95(-3.45%)
Mar 29, 2018		27.55	27.55	27.55	0	+1.25(+4.75%)
Mar 28, 2018	26.00	26.50	25.75	26.30	197,641	+0.25(+0.96%)
Mar 27, 2018	26.55	26.93	25.93	26.05	341,763	-0.45(-1.70%)
Mar 26, 2018	26.45	26.80	26.00	26.50	262,913	+0.30(+1.15%)
Mar 23, 2018	26.55	27.10	26.15	26.20	264,279	-0.40(-1.50%)
Mar 22, 2018	27.15	27.25	26.50	26.60	206,999	-0.75(-2.74%)
Mar 21, 2018	27.45	27.62	27.20	27.35	273,485	+0.00(+0.00%)
Mar 20, 2018	27.40	27.70	27.30	27.35	262,604	-0.15(-0.55%)
Mar 19, 2018	28.25	28.35	27.32	27.50	477,640	-0.90(-3.17%)
Mar 16, 2018	28.85	28.85	28.35	28.40	229,670	-0.50(-1.73%)
Mar 15, 2018	29.00	29.35	28.80	28.90	268,846	+0.10(+0.35%)
Mar 14, 2018	28.00	29.25	26.30	28.80	1,277,854	-0.45(-1.54%)
Mar 13, 2018	29.50	29.80	29.10	29.25	514,293	-0.15(-0.51%)
Mar 12, 2018	29.35	29.52	29.10	29.40	194,114	+0.30(+1.03%)
Mar 09, 2018	28.90	29.25	28.70	29.10	247,857	+0.30(+1.04%)
Mar 08, 2018	29.15	29.40	28.50	28.80	260,911	-0.20(-0.69%)
Mar 07, 2018	28.65	29.20	28.40	29.00	470,924	+0.15(+0.52%)
Mar 06, 2018	28.00	28.95	27.98	28.85	341,817	+0.95(+3.41%)
Mar 05, 2018	27.95	28.15	27.80	27.90	208,826	-0.05(-0.18%)
Mar 02, 2018	27.65	28.15	27.35	27.95	161,953	+0.12(+0.45%)
Mar 01, 2018	27.45	27.90	27.15	27.82	265,475	+0.38(+1.37%)
Feb 28, 2018	26.65	27.88	26.65	27.45	438,158	+0.85(+3.20%)
Feb 27, 2018	26.70	27.10	26.55	26.60	302,711	-0.15(-0.56%)
Feb 26, 2018	26.80	26.95	26.55	26.75	224,530	+0.05(+0.19%)
Feb 23, 2018	26.80	26.90	26.55	26.70	215,597	+0.05(+0.19%)
Feb 22, 2018	26.45	26.80	26.45	26.65	161,528	+0.20(+0.76%)
Feb 21, 2018	26.70	26.85	26.45	26.45	197,008	-0.15(-0.56%)
Feb 20, 2018	26.60	26.70	26.10	26.60	384,395	-0.15(-0.56%)
Feb 16, 2018		26.75	26.75	26.75	0	+0.05(+0.19%)
Feb 15, 2018	26.35	26.80	26.27	26.70	268,457	+0.50(+1.91%)
Feb 14, 2018	25.45	26.35	25.35	26.20	254,536	+0.70(+2.75%)
Feb 13, 2018	25.50	25.90	25.35	25.50	183,908	-0.05(-0.20%)
Feb 12, 2018	25.60	25.80	25.45	25.55	225,378	+0.10(+0.39%)
Feb 09, 2018	25.40	25.60	24.75	25.45	580,043	+0.20(+0.79%)
Feb 08, 2018	25.45	25.60	25.20	25.25	411,554	-0.15(-0.59%)
Feb 07, 2018	25.10	25.50	25.10	25.40	313,219	+0.10(+0.40%)
Feb 06, 2018	24.50	25.40	24.20	25.30	461,624	+0.55(+2.22%)
Feb 05, 2018	24.95	25.05	24.60	24.75	805,391	-0.15(-0.60%)
Feb 02, 2018	25.55	25.60	24.75	24.90	806,247	-0.80(-3.11%)
Feb 01, 2018	25.35	25.75	25.20	25.70	433,229	+0.25(+0.98%)
Jan 31, 2018	25.35	25.65	25.20	25.45	125,040	+0.10(+0.39%)
Jan 30, 2018	25.50	25.55	25.25	25.35	346,386	-0.30(-1.17%)
Jan 29, 2018	25.65	26.10	25.45	25.65	320,354	-0.15(-0.58%)
Jan 26, 2018	25.85	26.10	25.70	25.80	280,576	-0.05(-0.19%)
Jan 25, 2018	25.90	26.10	25.75	25.85	331,171	-0.05(-0.19%)
Jan 24, 2018	26.20	26.40	25.76	25.90	413,379	-0.20(-0.77%)
Jan 23, 2018	26.00	26.45	25.95	26.10	170,425	+0.10(+0.38%)
Jan 22, 2018	25.40	26.15	25.00	26.00	278,571	+0.75(+2.97%)
Jan 19, 2018	24.55	25.45	24.50	25.25	297,328	+0.80(+3.27%)
Jan 18, 2018	24.95	25.45	24.40	24.45	254,861	-0.50(-2.00%)
Jan 17, 2018	24.35	25.20	24.30	24.95	828,822	+0.70(+2.89%)
Jan 16, 2018	23.80	24.35	23.80	24.25	566,076	+0.70(+2.97%)
Jan 12, 2018		23.55	23.55	23.55	0	+0.30(+1.29%)
Jan 11, 2018	23.30	23.32	23.05	23.25	215,640	+0.05(+0.22%)
Jan 10, 2018			23.15	23.20	145,396	-0.25(-1.07%)
Jan 09, 2018	23.50	23.75	23.35	23.45	243,720	-0.05(-0.21%)
Jan 08, 2018	23.70	23.70	23.35	23.50	132,088	-0.10(-0.42%)
Jan 05, 2018	23.40	23.75	23.40	23.60	128,977	+0.20(+0.85%)
Jan 04, 2018	23.50	23.55	23.23	23.40	88,007	-0.10(-0.43%)
Jan 03, 2018	23.45	23.60	23.06	23.50	290,267	+0.10(+0.43%)
Jan 02, 2018	23.50	23.50	23.25	23.40	157,985	+0.10(+0.43%)
Dec 29, 2017		23.30	23.30	23.30	0	+0.05(+0.22%)
Dec 28, 2017	23.35	23.60	23.10	23.25	263,234	-0.15(-0.64%)
Dec 27, 2017	23.30	23.40	23.15	23.40	113,428	+0.30(+1.30%)
Dec 26, 2017	23.30	23.35	23.10	23.10	72,974	-0.30(-1.28%)
Dec 22, 2017	23.55	23.80	23.32	23.40	155,916	-0.15(-0.64%)
Dec 21, 2017	23.40	23.65	23.37	23.55	223,668	+0.25(+1.07%)
Dec 20, 2017	23.55	23.60	23.15	23.30	224,253	-0.15(-0.64%)
Dec 19, 2017	23.40	23.82	23.40	23.45	279,421	+0.05(+0.21%)
Dec 18, 2017	23.15	23.45	23.00	23.40	179,465	+0.25(+1.08%)
Dec 15, 2017	23.30	23.40	23.05	23.15	133,183	-0.15(-0.64%)
Dec 14, 2017	23.40	23.45	23.18	23.30	129,757	-0.10(-0.43%)
Dec 13, 2017	23.55	23.75	23.25	23.40	363,289	-0.25(-1.06%)
Dec 12, 2017	23.80	23.80	23.50	23.65	266,493	-0.15(-0.63%)
Dec 11, 2017	23.90	23.90	23.68	23.80	169,632	-0.05(-0.21%)
Dec 08, 2017	23.90	23.95	23.65	23.85	246,571	+0.00(+0.00%)
Dec 07, 2017	24.00	24.00	23.77	23.85	251,025	-0.05(-0.21%)
Dec 06, 2017	23.90	24.00	23.65	23.90	186,154	+0.02(+0.10%)
Dec 05, 2017	23.65	24.00	23.60	23.88	256,748	+0.27(+1.17%)
Dec 04, 2017	23.55	23.70	23.10	23.60	415,506	+0.25(+1.07%)
Dec 01, 2017		23.45	22.75	23.35	328,054	+0.55(+2.41%)
Nov 30, 2017	22.40	22.95	22.30	22.80	367,353	+0.45(+2.01%)
Nov 29, 2017	22.35	22.60	21.91	22.35	173,332	+0.05(+0.22%)
Nov 28, 2017	22.25	22.40	22.15	22.30	138,075	+0.10(+0.45%)
Nov 27, 2017	22.85	22.89	22.10	22.20	227,238	-0.45(-1.99%)
Nov 24, 2017	22.50	22.65	22.32	22.65	114,960	+0.15(+0.67%)
Nov 22, 2017	22.35	22.50	22.30	22.50	206,356	+0.15(+0.67%)
Nov 21, 2017	22.00	22.50	21.95	22.35	396,099	+0.35(+1.59%)
Nov 20, 2017	22.30	22.30	21.88	22.00	483,501	-0.15(-0.68%)
Nov 17, 2017	22.15	22.30	22.05	22.15	382,929	+0.00(+0.00%)
Nov 16, 2017	22.20	22.32	21.90	22.15	238,877	+0.05(+0.23%)
Nov 15, 2017	21.80	22.30	21.68	22.10	277,916	+0.20(+0.91%)
Nov 14, 2017	21.75	22.15	21.70	21.90	356,255	+0.20(+0.92%)
Nov 13, 2017	21.50	22.05	21.50	21.70	304,961	+0.05(+0.23%)
Nov 10, 2017	21.70	21.95	21.60	21.65	363,621	+0.10(+0.46%)
Nov 09, 2017	21.25	22.10	21.25	21.55	425,799	+0.45(+2.13%)
Nov 08, 2017	21.10	21.20	20.80	21.10	390,043	+0.05(+0.24%)
Nov 07, 2017	20.85	21.15	20.80	21.05	372,812	+0.15(+0.72%)
Nov 06, 2017	20.60	20.95	20.55	20.90	880,916	+0.35(+1.70%)
Nov 03, 2017	20.55	20.90	20.40	20.55	361,557	+0.05(+0.24%)
Nov 02, 2017	20.20	20.52	20.20	20.50	682,148	+0.35(+1.74%)
Nov 01, 2017	20.10	20.20	19.95	20.15	156,502	+0.00(+0.00%)
Oct 31, 2017	20.25	20.32	20.05	20.15	102,954	-0.10(-0.49%)
Oct 30, 2017	19.85	20.30	19.85	20.25	158,637	+0.35(+1.76%)
Oct 27, 2017	19.85	20.10	19.80	19.90	414,594	+0.00(+0.00%)
Oct 26, 2017	20.00	20.10	19.75	19.90	126,072	+0.00(+0.00%)
Oct 25, 2017	20.05	20.10	19.70	19.90	112,879	-0.20(-1.00%)
Oct 24, 2017	20.25	20.35	20.05	20.10	86,064	-0.05(-0.25%)
Oct 23, 2017	20.00	20.30	20.00	20.15	280,027	+0.15(+0.75%)
Oct 20, 2017	20.25	20.25	20.00	20.00	271,041	-0.20(-0.99%)
Oct 19, 2017	20.50	20.50	19.98	20.20	292,500	-0.30(-1.46%)
Oct 18, 2017	20.50	20.65	20.40	20.50	114,003	+0.10(+0.49%)
Oct 17, 2017	20.30	20.50	20.25	20.40	85,443	+0.05(+0.25%)
Oct 16, 2017	20.65	20.65	20.30	20.35	84,742	-0.15(-0.73%)
Oct 13, 2017	20.20	20.70	20.20	20.50	141,807	+0.25(+1.23%)
Oct 12, 2017	20.35	20.40	20.18	20.25	127,634	-0.20(-0.98%)
Oct 11, 2017	20.55	20.55	20.20	20.45	128,790	+0.05(+0.25%)
Oct 10, 2017	20.50	20.60	20.10	20.40	208,902	-0.15(-0.73%)
Oct 09, 2017	20.25	20.60	20.25	20.55	107,952	+0.20(+0.98%)
Oct 06, 2017	20.35	20.45	20.20	20.35	223,979	+0.00(+0.00%)
Oct 05, 2017	20.35	20.50	20.20	20.35	248,034	+0.00(+0.00%)
Oct 04, 2017	20.35	20.45	20.05	20.35	574,697	-0.05(-0.25%)
Oct 03, 2017	20.30	20.55	20.25	20.40	57,966	+0.10(+0.49%)
Oct 02, 2017	20.40	20.40	19.96	20.30	144,854	-0.20(-0.98%)
Sep 29, 2017	20.00	20.50	20.00	20.50	280,423	+0.43(+2.12%)
Sep 28, 2017	19.85	20.25	19.77	20.07	49,073	+0.07(+0.37%)
Sep 27, 2017		20.20		20.00	99,156	+0.15(+0.76%)
Sep 26, 2017	20.00	20.15	19.65	19.85	86,997	-0.05(-0.25%)
Sep 25, 2017	19.95	20.20	19.80	19.90	163,763	-0.10(-0.50%)
Sep 22, 2017	20.40	20.40	19.85	20.00	196,053	+0.05(+0.25%)
Sep 21, 2017	20.10	20.30	19.75	19.95	272,885	-0.30(-1.48%)
Sep 20, 2017	19.65	20.43	19.65	20.25	238,385	+0.65(+3.32%)
Sep 19, 2017	19.30	19.90	19.30	19.60	269,696	+0.20(+1.03%)
Sep 18, 2017	19.30	19.50	19.00	19.40	227,580	+0.10(+0.52%)
Sep 15, 2017	19.00	19.40	17.95	19.30	750,040	+1.85(+10.60%)
Sep 14, 2017	17.30	17.50	17.25	17.45	62,999	+0.15(+0.87%)
Sep 13, 2017	17.15	17.35	16.85	17.30	251,324	+0.25(+1.47%)
Sep 12, 2017	16.80	17.15	16.75	17.05	170,120	+0.30(+1.79%)
Sep 11, 2017	16.95	16.95	16.68	16.75	70,899	+0.10(+0.60%)
Sep 08, 2017	16.80	16.80	16.60	16.65	180,952	-0.08(-0.45%)
Sep 07, 2017	16.50	16.80	16.50	16.73	215,193	+0.28(+1.67%)
Sep 06, 2017	16.25	16.62	16.18	16.45	105,391	+0.35(+2.17%)
Sep 05, 2017	16.40	16.45	15.85	16.10	109,952	-0.40(-2.42%)
Sep 01, 2017	16.45	16.70	16.20	16.50	234,034	-0.05(-0.30%)
Aug 31, 2017	16.85	17.23	16.30	16.55	386,838	-0.50(-2.93%)
Aug 30, 2017	17.45	17.45	16.95	17.05	104,830	-0.40(-2.29%)
Aug 29, 2017	17.45	17.70	17.30	17.45	49,245	+0.00(+0.00%)
Aug 28, 2017	17.65	17.65	17.40	17.45	137,748	-0.20(-1.13%)
Aug 25, 2017	17.65	17.93	17.65	17.65	36,606	+0.05(+0.28%)
Aug 24, 2017	17.75	18.00	17.55	17.60	83,092	-0.10(-0.56%)
Aug 23, 2017	17.85	18.00	17.70	17.70	40,825	-0.25(-1.39%)
Aug 22, 2017	18.15	18.25	17.95	17.95	44,963	-0.18(-0.97%)
Aug 21, 2017	18.05	18.15	18.00	18.12	73,888	-0.02(-0.14%)
Aug 18, 2017	18.50	18.60	18.10	18.15	93,192	-0.30(-1.63%)
Aug 17, 2017	18.75	18.82	18.40	18.45	45,930	-0.30(-1.60%)
Aug 16, 2017	18.65	18.90	18.65	18.75	49,745	+0.10(+0.54%)
Aug 15, 2017	18.95	19.00	18.65	18.65	103,592	-0.25(-1.32%)
Aug 14, 2017	18.55	19.07	18.55	18.90	160,543	+0.25(+1.34%)
Aug 11, 2017	18.55	18.90	18.45	18.65	171,213	+0.10(+0.54%)
Aug 10, 2017	18.90	18.90	18.23	18.55	112,167	-0.30(-1.59%)
Aug 09, 2017	17.50	19.15	17.50	18.85	325,423	+0.95(+5.31%)
Aug 08, 2017	17.50	17.95	17.50	17.90	188,325	+0.10(+0.56%)
Aug 07, 2017	17.50	17.80	17.50	17.80	40,294	+0.10(+0.56%)
Aug 04, 2017	17.75	17.85	17.65	17.70	67,188	-0.05(-0.28%)
Aug 03, 2017	18.00	18.05	17.66	17.75	233,406	-0.20(-1.11%)
Aug 02, 2017	18.35	18.35	17.90	17.95	120,954	-0.40(-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.