Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.73	15.73	15.54	15.54	400	-0.64(-3.96%)
Sep 27, 2018	16.18	16.18	16.18	16.18	462	+0.25(+1.57%)
Sep 26, 2018	15.94	15.94	15.93	15.93	887	-0.29(-1.76%)
Sep 25, 2018	16.23	16.23	16.03	16.21	2,692	+0.16(+0.98%)
Sep 24, 2018	16.06	16.06	16.06	16.06	470	-0.56(-3.38%)
Sep 21, 2018	16.86	16.86	16.62	16.62	1,400	+0.11(+0.67%)
Sep 20, 2018	16.03	16.51	16.03	16.51	958	+0.79(+5.03%)
Sep 19, 2018	15.66	15.72	15.66	15.72	370	+0.74(+4.94%)
Sep 18, 2018	15.36	15.36	14.98	14.98	536	-0.13(-0.86%)
Sep 17, 2018	15.07	15.11	15.01	15.11	5,412	-0.47(-3.02%)
Sep 14, 2018	15.19	15.58	15.15	15.58	3,400	+0.15(+0.97%)
Sep 13, 2018	15.46	15.46	15.01	15.43	870	+0.76(+5.18%)
Sep 12, 2018	14.67	14.67	14.67	14.67	1,047	+0.17(+1.19%)
Sep 11, 2018	14.62	14.62	14.50	14.50	571	-0.69(-4.56%)
Sep 10, 2018	15.19	15.19	14.90	15.19	1,404	+0.28(+1.88%)
Sep 07, 2018	14.89	15.12	14.89	14.91	2,000	-0.14(-0.93%)
Sep 06, 2018	15.00	15.05	15.00	15.05	690	-0.41(-2.65%)
Sep 05, 2018	15.32	15.46	15.32	15.46	459	-0.15(-0.96%)
Sep 04, 2018	15.75	15.75	15.61	15.61	1,219	-0.19(-1.20%)
Aug 31, 2018		15.80	15.80	15.80	0	+0.00(+0.00%)
Aug 30, 2018		15.80	15.80	15.80	47	+0.00(+0.00%)
Aug 29, 2018	15.85	15.85	15.80	15.80	529	+0.00(+0.00%)
Aug 28, 2018	15.87	15.87	15.80	15.80	311	-0.45(-2.77%)
Aug 27, 2018	16.37	16.41	16.25	16.25	1,887	+0.79(+5.11%)
Aug 24, 2018	15.46	15.46	15.45	15.46	800	-0.27(-1.72%)
Aug 23, 2018	15.38	15.73	15.38	15.73	1,071	+0.24(+1.54%)
Aug 22, 2018	15.49	15.49	15.49	15.49	777	-0.01(-0.05%)
Aug 21, 2018	15.54	15.54	15.23	15.50	1,585	+0.64(+4.31%)
Aug 20, 2018	15.16	15.19	14.86	14.86	2,406	+0.16(+1.12%)
Aug 17, 2018	14.65	14.78	14.65	14.70	1,600	+0.33(+2.26%)
Aug 16, 2018	13.94	14.58	13.94	14.37	3,867	+0.22(+1.55%)
Aug 15, 2018	14.42	14.42	14.15	14.15	1,370	-0.61(-4.13%)
Aug 14, 2018	14.71	14.76	14.71	14.76	1,250	-0.19(-1.27%)
Aug 13, 2018	14.71	14.95	14.71	14.95	294	-0.10(-0.66%)
Aug 10, 2018	15.05	15.05	15.05	15.05	300	+0.27(+1.83%)
Aug 09, 2018	14.50	14.78	14.50	14.78	1,042	+0.03(+0.20%)
Aug 08, 2018	14.75	14.75	14.62	14.75	680	-0.43(-2.83%)
Aug 07, 2018	14.96	15.18	14.96	15.18	16,169	+0.59(+4.04%)
Aug 06, 2018	14.63	14.76	14.59	14.59	637	-0.25(-1.68%)
Aug 03, 2018	14.80	14.84	14.80	14.84	600	+0.00(+0.00%)
Aug 02, 2018	14.95	14.95	14.84	14.84	914	-0.21(-1.40%)
Aug 01, 2018	15.50	15.50	15.05	15.05	1,302	+0.00(+0.00%)
Jul 31, 2018					209	+0.00(+0.00%)
Jul 30, 2018	15.63	15.63	15.63	15.63	363	-0.27(-1.70%)
Jul 27, 2018	15.90	15.90	15.90	15.90	300	+0.25(+1.60%)
Jul 26, 2018	15.65	15.65	15.65	15.65	629	-0.20(-1.26%)
Jul 25, 2018	15.73	15.85	15.73	15.85	556	+0.30(+1.93%)
Jul 24, 2018	15.95	15.95	15.51	15.55	1,565	+0.40(+2.61%)
Jul 23, 2018	14.84	15.15	14.84	15.15	1,503	+0.43(+2.95%)
Jul 20, 2018	14.80	14.80	14.67	14.72	1,187	-0.33(-2.19%)
Jul 19, 2018	15.09	15.09	15.05	15.05	2,249	-0.36(-2.36%)
Jul 18, 2018	15.41	15.41	15.41	15.41	340	-0.13(-0.82%)
Jul 17, 2018	15.71	15.71	15.52	15.54	3,098	-0.42(-2.63%)
Jul 16, 2018	16.00	16.00	15.96	15.96	978	+0.10(+0.64%)
Jul 13, 2018	15.86	15.86	15.86	15.86	905	-0.01(-0.03%)
Jul 12, 2018	15.87	15.87	15.87	15.87	273	+0.21(+1.31%)
Jul 11, 2018	15.63	15.66	15.52	15.66	1,302	-0.49(-3.03%)
Jul 09, 2018		16.15	16.15	16.15	25	+0.58(+3.73%)
Jul 06, 2018	15.88	15.88	15.57	15.57	774	+0.04(+0.26%)
Jul 05, 2018	16.09	16.09	15.53	15.53	971	-0.62(-3.84%)
Jul 02, 2018		16.15	16.15	16.15	0	-0.26(-1.55%)
Jun 29, 2018	16.41	16.41	16.41	16.41	548	+0.64(+4.05%)
Jun 28, 2018	15.92	15.92	15.36	15.77	1,586	+0.10(+0.62%)
Jun 27, 2018	15.94	15.94	15.67	15.67	1,614	-0.48(-2.97%)
Jun 26, 2018	16.38	16.38	16.15	16.15	2,753	-0.10(-0.62%)
Jun 25, 2018	16.45	16.45	16.21	16.25	1,381	-1.07(-6.18%)
Jun 22, 2018	16.43	17.32	16.43	17.32	2,381	+0.48(+2.85%)
Jun 21, 2018	17.42	17.42	16.83	16.84	894	-0.32(-1.86%)
Jun 20, 2018	17.72	17.72	17.16	17.16	1,122	-0.71(-3.97%)
Jun 19, 2018	17.83	17.90	17.83	17.87	1,142	-0.13(-0.72%)
Jun 18, 2018	17.80	18.29	17.80	18.00	1,190	-0.38(-2.07%)
Jun 15, 2018	17.91	18.38	17.91	18.38	3,150	+0.38(+2.11%)
Jun 14, 2018	18.00	18.00	18.00	18.00	416	-0.47(-2.54%)
Jun 13, 2018	18.61	18.65	18.38	18.47	16,385	-0.11(-0.59%)
Jun 12, 2018	18.54	18.58	18.54	18.58	1,423	+0.42(+2.31%)
Jun 11, 2018	18.58	18.58	18.16	18.16	1,097	-0.36(-1.94%)
Jun 08, 2018	18.47	18.52	18.09	18.52	2,073	-0.04(-0.22%)
Jun 07, 2018	18.64	18.64	18.50	18.56	793	+0.49(+2.71%)
Jun 06, 2018	17.96	18.07	17.96	18.07	2,006	+0.37(+2.09%)
Jun 05, 2018	18.14	18.14	17.70	17.70	2,750	+0.50(+2.91%)
Jun 04, 2018	17.01	17.44	17.01	17.20	718	+0.36(+2.17%)
Jun 01, 2018	16.64	16.84	16.64	16.84	513	+0.04(+0.21%)
May 31, 2018	16.66	16.84	16.61	16.80	2,724	+0.30(+1.82%)
May 30, 2018	16.69	16.69	16.50	16.50	1,005	-0.37(-2.21%)
May 29, 2018	16.98	16.98	16.87	16.87	928	-0.13(-0.75%)
May 25, 2018		17.00	17.00	17.00	0	-0.02(-0.12%)
May 24, 2018	17.02	17.07	17.02	17.02	877	-0.11(-0.64%)
May 23, 2018	17.13	17.18	16.65	17.13	1,503	-0.12(-0.70%)
May 22, 2018	17.62	17.63	17.21	17.25	1,574	-0.34(-1.93%)
May 21, 2018	17.68	17.68	17.32	17.59	2,420	+0.07(+0.39%)
May 18, 2018	17.57	17.57	17.48	17.52	2,011	+0.30(+1.76%)
May 17, 2018	17.27	17.27	17.20	17.22	18,208	-0.50(-2.82%)
May 16, 2018	17.41	17.72	17.40	17.72	216,586	+0.10(+0.57%)
May 15, 2018	17.25	17.95	17.25	17.62	46,521	+0.62(+3.65%)
May 09, 2018		17.00	17.00	17.00	77	+0.45(+2.72%)
May 08, 2018	16.55	16.55	16.55	16.55	749	+0.00(+0.00%)
May 04, 2018		16.55	16.55	16.55	81	-0.33(-1.95%)
May 01, 2018		16.88	16.88	16.88	113	+0.32(+1.93%)
Apr 27, 2018		16.56	16.56	16.56	105	+0.09(+0.53%)
Apr 26, 2018	16.58	16.58	16.47	16.47	316	-0.42(-2.47%)
Apr 24, 2018		16.89	16.89	16.89	133	+0.77(+4.78%)
Apr 23, 2018	16.12	16.12	16.12	16.12	1,195	-0.33(-2.01%)
Apr 18, 2018		16.45	16.45	16.45	171	-0.51(-3.01%)
Apr 17, 2018	17.00	17.00	16.90	16.96	1,494	-0.73(-4.13%)
Apr 12, 2018		17.69	17.69	17.69	166	-0.04(-0.24%)
Apr 11, 2018	17.73	17.73	17.73	17.73	260	+0.26(+1.50%)
Apr 09, 2018		17.47	17.47	17.47	253	-0.05(-0.31%)
Apr 05, 2018		17.52	17.52	17.52	93	+0.11(+0.63%)
Apr 04, 2018	17.42	17.42	17.42	17.42	215	-0.01(-0.08%)
Apr 02, 2018		17.43	17.43	17.43	74	-0.25(-1.41%)
Mar 27, 2018		17.68	17.68	17.68	0	+0.03(+0.17%)
Mar 26, 2018	17.56	17.76	17.56	17.65	27,352	-0.01(-0.06%)
Mar 23, 2018	17.75	17.75	17.66	17.66	1,916	-0.33(-1.83%)
Mar 22, 2018	18.00	18.00	17.92	17.99	1,180	+0.45(+2.57%)
Mar 19, 2018		17.54	17.54	17.54	16	-0.40(-2.23%)
Mar 16, 2018	17.94	17.94	17.92	17.94	348	-86.86(-82.88%)
Mar 02, 2018		104.80	104.80	104.80	53	+1.44(+1.39%)
Mar 01, 2018	103.36	103.36	103.36	103.36	125	-2.64(-2.49%)
Feb 28, 2018	106.00	106.00	106.00	106.00	156	-3.75(-3.42%)
Feb 20, 2018		109.75	109.75	109.75	18	-2.25(-2.01%)
Feb 16, 2018		112.00	112.00	112.00	0	+7.00(+6.67%)
Feb 14, 2018		105.00	105.00	105.00	61	+5.85(+5.90%)
Feb 13, 2018	99.15	99.15	99.15	99.15	132	-2.93(-2.87%)
Feb 12, 2018	102.08	102.08	102.08	102.08	218	+1.65(+1.64%)
Feb 09, 2018	100.43	100.43	100.43	100.43	403	+0.00(+0.00%)
Feb 08, 2018	100.43	100.43	100.43	100.43	332	-18.82(-15.78%)
Jan 29, 2018		119.25	119.25	119.25	126	-1.26(-1.05%)
Jan 26, 2018	123.00	123.00	120.00	120.51	2,117	+3.23(+2.75%)
Jan 25, 2018	117.28	117.28	117.28	117.28	747	-0.47(-0.40%)
Jan 24, 2018	118.82	118.82	117.75	117.75	524	-1.75(-1.46%)
Jan 23, 2018	119.50	119.50	119.50	119.50	376	+2.35(+2.01%)
Jan 22, 2018	117.23	117.23	117.15	117.15	796	+5.20(+4.64%)
Jan 19, 2018	111.95	111.95	111.95	111.95	212	+4.29(+3.98%)
Jan 18, 2018	107.66	107.66	107.66	107.66	270	-6.09(-5.35%)
Jan 16, 2018		113.75	113.75	113.75	98	+2.25(+2.02%)
Jan 10, 2018		111.50	111.50	111.50	0	-1.25(-1.11%)
Jan 09, 2018	111.50	112.75	111.50	112.75	308	+13.67(+13.80%)
Jan 02, 2018		99.08	99.08	99.08	41	+6.83(+7.40%)
Dec 26, 2017		92.25	92.25	92.25	0	-1.05(-1.13%)
Dec 22, 2017	93.30	93.30	93.30	93.30	274	+0.95(+1.03%)
Dec 21, 2017	92.35	92.35	92.35	92.35	110	+0.60(+0.65%)
Dec 20, 2017	91.75	91.75	91.75	91.75	218	-0.29(-0.31%)
Dec 19, 2017	92.04	92.04	92.04	92.04	137	+0.35(+0.38%)
Dec 15, 2017		91.69	91.69	91.69	120	-0.81(-0.88%)
Dec 08, 2017		92.50	92.50	92.50	194	-0.65(-0.70%)
Dec 06, 2017		93.15	93.15	93.15	44	-3.37(-3.49%)
Dec 01, 2017		96.52	96.52	96.52	73	+4.18(+4.53%)
Nov 28, 2017		92.34	92.34	92.34	28	-4.16(-4.31%)
Nov 27, 2017	96.50	96.50	96.50	96.50	150	+3.86(+4.16%)
Nov 20, 2017		92.64	92.64	92.64	17	-0.01(-0.01%)
Nov 16, 2017		92.65	92.65	92.65	201	-1.60(-1.70%)
Nov 14, 2017		94.25	94.25	94.25	5	-1.10(-1.15%)
Nov 07, 2017		95.35	95.35	95.35	36	+0.71(+0.75%)
Nov 06, 2017	94.64	94.64	94.64	94.64	190	-3.46(-3.53%)
Oct 27, 2017		98.10	98.10	98.10	32	-1.90(-1.90%)
Oct 25, 2017		100.00	100.00	100.00	28	+0.25(+0.25%)

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.