Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.51	18.95	18.51	18.92	5,261,407	+0.24(+1.29%)
Oct 30, 2017	18.38	18.70	18.35	18.67	5,403,971	+0.32(+1.77%)
Oct 27, 2017	18.49	18.70	18.27	18.35	7,437,758	-0.01(-0.04%)
Oct 26, 2017	17.61	18.43	17.38	18.36	11,962,567	+0.98(+5.64%)
Oct 25, 2017	17.35	17.46	17.15	17.38	5,988,210	-0.14(-0.79%)
Oct 24, 2017	17.45	17.59	17.33	17.51	5,753,288	+0.26(+1.48%)
Oct 23, 2017	17.20	17.36	17.20	17.26	9,338,514	+0.02(+0.12%)
Oct 20, 2017	17.29	17.34	16.94	17.24	8,728,522	-0.10(-0.56%)
Oct 19, 2017	17.51	17.64	17.29	17.33	3,751,925	-0.27(-1.53%)
Oct 18, 2017	17.91	17.94	17.49	17.60	5,105,500	-0.38(-2.11%)
Oct 17, 2017	18.10	18.20	17.95	17.98	4,695,950	-0.35(-1.92%)
Oct 16, 2017	18.54	18.61	18.29	18.34	3,943,969	-0.08(-0.41%)
Oct 13, 2017	18.51	18.62	18.40	18.41	2,185,106	+0.03(+0.15%)
Oct 12, 2017	18.60	18.60	18.37	18.38	4,299,934	-0.45(-2.38%)
Oct 11, 2017	18.84	18.86	18.53	18.83	4,972,083	+0.00(+0.00%)
Oct 10, 2017	19.19	19.26	18.81	18.83	2,625,443	-0.23(-1.20%)
Oct 09, 2017	19.07	19.10	18.96	19.06	2,187,189	+0.12(+0.66%)
Oct 06, 2017	18.92	18.98	18.79	18.94	2,919,724	-0.03(-0.18%)
Oct 05, 2017	19.14	19.14	18.97	18.97	3,656,590	-0.06(-0.29%)
Oct 04, 2017	19.16	19.37	19.01	19.03	3,053,503	-0.19(-1.01%)
Oct 03, 2017	19.30	19.36	19.19	19.22	3,956,365	+0.12(+0.61%)
Oct 02, 2017	19.05	19.13	18.97	19.10	3,123,941	-0.18(-0.93%)
Sep 29, 2017	19.12	19.30	18.93	19.28	6,364,902	+0.06(+0.29%)
Sep 28, 2017	19.39	19.68	19.14	19.23	6,852,831	+0.28(+1.50%)
Sep 27, 2017	18.60	18.95	18.49	18.94	6,268,746	+0.44(+2.39%)
Sep 26, 2017	18.49	18.63	18.45	18.50	3,650,374	-0.16(-0.85%)
Sep 25, 2017	18.37	18.75	18.35	18.66	5,052,177	+0.13(+0.71%)
Sep 22, 2017	18.72	18.74	18.35	18.53	3,774,601	-0.26(-1.40%)
Sep 21, 2017	18.93	18.99	18.74	18.79	4,285,314	-0.27(-1.41%)
Sep 20, 2017	19.00	19.25	18.92	19.06	6,375,916	-0.01(-0.04%)
Sep 19, 2017	18.89	19.09	18.82	19.07	4,543,138	+0.25(+1.32%)
Sep 18, 2017	18.63	18.91	18.58	18.82	4,551,771	+0.13(+0.70%)
Sep 15, 2017	18.59	18.70	18.37	18.69	10,835,779	+0.25(+1.35%)
Sep 14, 2017	18.54	18.64	18.34	18.44	5,719,933	+0.20(+1.10%)
Sep 13, 2017	17.92	18.24	17.89	18.24	7,265,141	+0.32(+1.77%)
Sep 12, 2017	17.73	18.03	17.71	17.92	5,159,517	+0.12(+0.70%)
Sep 11, 2017	17.78	17.92	17.66	17.80	4,078,680	+0.19(+1.06%)
Sep 08, 2017	18.08	18.11	17.58	17.61	4,125,617	-0.57(-3.15%)
Sep 07, 2017	18.38	18.45	18.12	18.18	4,481,724	+0.06(+0.34%)
Sep 06, 2017	18.39	18.53	18.07	18.12	5,859,140	-0.23(-1.24%)
Sep 05, 2017	18.29	18.45	18.18	18.35	5,067,578	+0.17(+0.95%)
Sep 01, 2017	17.98	18.20	17.82	18.18	3,698,353	+0.34(+1.90%)
Aug 31, 2017	17.69	17.92	17.60	17.84	3,724,017	+0.28(+1.61%)
Aug 30, 2017	17.56	17.66	17.46	17.55	3,263,363	-0.13(-0.74%)
Aug 29, 2017	17.55	17.73	17.47	17.69	2,782,112	+0.08(+0.43%)
Aug 28, 2017	17.83	17.86	17.52	17.61	3,334,449	-0.18(-1.01%)
Aug 25, 2017	17.62	17.84	17.60	17.79	3,494,456	+0.41(+2.34%)
Aug 24, 2017	17.64	17.66	17.38	17.38	2,703,011	-0.30(-1.72%)
Aug 23, 2017	17.58	17.81	17.53	17.69	2,049,090	+0.21(+1.19%)
Aug 22, 2017	17.68	17.69	17.47	17.48	2,298,059	-0.08(-0.47%)
Aug 21, 2017	17.67	17.70	17.54	17.56	3,088,929	-0.22(-1.24%)
Aug 18, 2017	17.62	17.94	17.58	17.78	3,429,481	+0.12(+0.70%)
Aug 17, 2017	17.87	18.04	17.66	17.66	3,216,526	-0.22(-1.24%)
Aug 16, 2017	18.23	18.23	17.78	17.88	2,521,426	-0.15(-0.84%)
Aug 15, 2017	18.09	18.16	17.89	18.03	2,762,736	-0.14(-0.76%)
Aug 14, 2017	18.28	18.40	18.12	18.17	2,941,847	-0.08(-0.42%)
Aug 11, 2017	18.27	18.50	18.23	18.25	3,082,671	-0.31(-1.67%)
Aug 10, 2017	18.74	18.77	18.35	18.56	4,895,671	-0.20(-1.07%)
Aug 09, 2017	18.75	18.87	18.60	18.76	3,994,220	+0.01(+0.04%)
Aug 08, 2017	18.67	18.92	18.61	18.75	3,756,788	-0.10(-0.55%)
Aug 07, 2017	19.12	19.12	18.81	18.85	3,027,218	-0.16(-0.84%)
Aug 04, 2017	19.16	19.17	18.88	19.01	2,723,206	+0.00(+0.00%)
Aug 03, 2017	19.18	19.20	18.92	19.01	4,152,634	-0.23(-1.22%)
Aug 02, 2017	19.34	19.44	19.13	19.25	4,577,793	-0.26(-1.35%)
Aug 01, 2017	19.71	19.72	19.31	19.51	3,640,519	-0.20(-1.02%)
Jul 31, 2017	19.92	19.92	19.55	19.71	3,601,237	-0.24(-1.21%)
Jul 28, 2017	19.64	20.15	19.62	19.95	5,979,620	+0.13(+0.66%)
Jul 27, 2017	19.68	19.84	19.11	19.82	6,135,645	+0.66(+3.46%)
Jul 26, 2017	19.22	19.50	19.09	19.16	5,360,710	+0.12(+0.65%)
Jul 25, 2017		19.54		19.03	14,204,566	-0.33(-1.71%)
Jul 24, 2017	19.33	19.42	19.21	19.36	3,091,310	+0.10(+0.54%)
Jul 21, 2017	19.53	19.59	19.21	19.26	3,529,903	-0.37(-1.86%)
Jul 20, 2017	19.82	19.87	19.51	19.63	3,829,863	-0.18(-0.91%)
Jul 19, 2017	19.06	19.90	19.05	19.81	5,248,851	+0.60(+3.13%)
Jul 18, 2017	19.47	19.47	19.07	19.21	2,397,915	+0.00(+0.00%)
Jul 17, 2017	19.25	19.47	19.19	19.21	2,530,747	-0.19(-0.96%)
Jul 14, 2017		19.59	19.24	19.39	4,187,612	+0.38(+2.00%)
Jul 13, 2017	18.66	19.07	18.49	19.01	6,279,226	-0.06(-0.29%)
Jul 12, 2017	19.05	19.45	18.95	19.07	3,762,865	+0.02(+0.11%)
Jul 11, 2017	18.85	19.46	18.74	19.05	7,056,481	+0.28(+1.51%)
Jul 10, 2017	18.27	18.97	18.27	18.76	5,677,360	+0.30(+1.61%)
Jul 07, 2017	18.34	18.50	18.18	18.47	3,695,922	-0.15(-0.82%)
Jul 06, 2017	18.98	19.00	18.60	18.62	4,160,447	-0.33(-1.75%)
Jul 05, 2017	19.09	19.14	18.71	18.95	6,190,303	-0.52(-2.70%)
Jul 03, 2017	18.96	19.54	18.94	19.47	2,937,982	+0.69(+3.68%)
Jun 30, 2017	18.82	18.91	18.70	18.78	5,201,128	-0.01(-0.07%)
Jun 29, 2017	18.78	18.87	18.66	18.80	6,249,780	-0.01(-0.07%)
Jun 28, 2017	18.75	18.97	18.74	18.81	3,991,669	+0.22(+1.19%)
Jun 27, 2017	18.71	18.92	18.57	18.59	5,394,277	+0.03(+0.15%)
Jun 26, 2017	18.63	18.70	18.50	18.56	2,735,216	+0.12(+0.67%)
Jun 23, 2017	18.50	18.66	18.39	18.44	3,355,253	-0.02(-0.11%)
Jun 22, 2017	18.22	18.70	18.13	18.46	5,504,509	+0.17(+0.91%)
Jun 21, 2017	18.55	18.56	18.12	18.29	6,483,588	-0.09(-0.49%)
Jun 20, 2017	18.49	18.50	18.25	18.38	5,230,301	-0.42(-2.24%)
Jun 19, 2017	18.96	18.98	18.76	18.80	5,551,612	-0.25(-1.30%)
Jun 16, 2017	18.87	19.07	18.81	19.05	15,994,838	-0.05(-0.25%)
Jun 15, 2017	18.87	19.23	18.87	19.10	9,330,344	-0.50(-2.54%)
Jun 14, 2017	19.91	19.92	19.36	19.60	5,443,303	-0.35(-1.77%)
Jun 13, 2017	19.74	20.01	19.73	19.95	3,959,467	+0.13(+0.66%)
Jun 12, 2017	19.88	19.96	19.65	19.82	5,037,960	+0.11(+0.56%)
Jun 09, 2017	19.33	19.89	19.28	19.71	5,840,097	+0.32(+1.64%)
Jun 08, 2017		19.52	19.26	19.39	4,612,512	-0.10(-0.50%)
Jun 07, 2017	19.79	19.94	19.39	19.49	7,328,271	-0.56(-2.79%)
Jun 06, 2017	19.85	20.14	19.82	20.05	4,918,702	-0.04(-0.21%)
Jun 05, 2017	19.97	20.27	19.94	20.09	2,904,218	+0.06(+0.31%)
Jun 02, 2017	20.05	20.23	19.85	20.03	6,030,839	-0.30(-1.46%)
Jun 01, 2017	19.82	20.34	19.72	20.32	6,584,644	+0.33(+1.66%)
May 31, 2017	19.83	20.05	19.63	19.99	8,905,677	+0.19(+0.94%)
May 30, 2017	20.01	20.04	19.81	19.81	4,160,826	-0.27(-1.34%)
May 26, 2017	19.85	20.20	19.85	20.08	8,308,713	-0.21(-1.06%)
May 25, 2017	21.28	21.34	20.28	20.29	15,161,798	-1.33(-6.13%)
May 24, 2017	21.93	22.02	21.35	21.62	5,458,250	-0.34(-1.54%)
May 23, 2017	22.22	22.24	21.85	21.95	4,126,979	-0.21(-0.97%)
May 22, 2017	22.35	22.42	22.06	22.17	3,370,929	+0.01(+0.06%)
May 19, 2017	21.92	22.28	21.84	22.15	4,333,473	+0.37(+1.71%)
May 18, 2017	21.28	21.95	21.26	21.78	3,721,247	+0.18(+0.83%)
May 17, 2017	21.68	21.73	21.42	21.60	4,273,123	-0.08(-0.38%)
May 16, 2017	22.04	22.13	21.61	21.68	4,620,873	-0.03(-0.16%)
May 15, 2017		22.02	21.65	21.72	4,335,099	+0.37(+1.71%)
May 12, 2017	21.78	21.82	21.26	21.35	3,134,668	-0.42(-1.93%)
May 11, 2017	22.12	22.12	21.72	21.77	3,411,722	-0.33(-1.50%)
May 10, 2017	22.06	22.37	22.03	22.11	4,737,358	+0.27(+1.23%)
May 09, 2017	21.82	21.91	21.59	21.84	3,086,921	+0.02(+0.09%)
May 08, 2017	21.78	21.97	21.72	21.82	3,580,106	-0.23(-1.06%)
May 05, 2017	21.70	22.07	21.59	22.05	3,212,173	+0.63(+2.93%)
May 04, 2017	21.55	21.58	21.27	21.42	5,912,851	-0.10(-0.48%)
May 03, 2017	21.45	21.59	21.29	21.53	5,448,968	+0.28(+1.33%)
May 02, 2017	21.24	21.48	21.13	21.24	6,596,739	+0.48(+2.33%)
May 01, 2017	20.75	20.91	20.66	20.76	3,110,085	-0.05(-0.23%)
Apr 28, 2017	20.86	20.94	20.66	20.81	4,138,820	-0.05(-0.23%)
Apr 27, 2017	20.78	21.08	20.62	20.86	13,933,528	-1.42(-6.39%)
Apr 26, 2017	22.01	22.42	22.01	22.28	4,345,276	+0.10(+0.44%)
Apr 25, 2017	22.23	22.27	22.02	22.18	6,813,857	+0.16(+0.72%)
Apr 24, 2017	22.65	22.65	22.00	22.02	7,311,616	+0.12(+0.57%)
Apr 21, 2017	22.02	22.12	21.76	21.90	5,145,544	-0.31(-1.40%)
Apr 20, 2017	22.35	22.53	22.15	22.21	4,614,984	+0.08(+0.37%)
Apr 19, 2017	22.42	22.47	22.09	22.13	4,654,065	-0.29(-1.29%)
Apr 18, 2017	22.41	22.59	22.32	22.42	2,874,567	-0.08(-0.34%)
Apr 17, 2017	22.62	22.68	22.31	22.49	3,547,498	+0.03(+0.15%)
Apr 13, 2017	22.87	22.94	22.44	22.46	2,952,095	-0.56(-2.43%)
Apr 12, 2017	23.22	23.38	22.94	23.02	4,024,698	-0.14(-0.60%)
Apr 11, 2017	23.32	23.34	22.93	23.16	2,763,024	-0.08(-0.33%)
Apr 10, 2017	23.11	23.34	23.03	23.23	2,368,966	+0.10(+0.42%)
Apr 07, 2017	23.47	23.48	23.08	23.13	3,128,434	-0.09(-0.39%)
Apr 06, 2017	23.28	23.53	23.08	23.22	5,000,433	+0.46(+2.03%)
Apr 05, 2017	23.11	23.31	22.75	22.76	6,121,763	+0.23(+1.01%)
Apr 04, 2017	22.42	22.68	22.26	22.53	3,652,036	+0.12(+0.52%)
Apr 03, 2017	22.67	22.67	22.21	22.42	4,880,852	-0.03(-0.12%)
Mar 31, 2017	22.46	22.71	22.41	22.44	4,600,291	+0.22(+0.99%)
Mar 30, 2017	22.92	22.93	22.19	22.22	19,734,250	-0.55(-2.43%)
Mar 29, 2017	22.04	22.81	22.01	22.78	4,656,392	+0.70(+3.16%)
Mar 28, 2017	21.77	22.12	21.73	22.08	6,015,756	+0.39(+1.78%)
Mar 27, 2017	21.64	21.80	21.55	21.69	4,936,351	+0.08(+0.35%)
Mar 24, 2017	21.72	21.91	21.57	21.62	4,584,535	-0.08(-0.35%)
Mar 23, 2017	21.88	21.91	21.60	21.69	7,850,888	-0.45(-2.03%)
Mar 22, 2017	21.83	22.27	21.83	22.14	6,622,451	+0.14(+0.63%)
Mar 21, 2017	21.78	22.12	21.69	22.00	8,069,809	+0.32(+1.50%)
Mar 20, 2017	21.64	21.77	21.53	21.68	6,765,342	-0.21(-0.95%)
Mar 17, 2017	21.93	22.05	21.58	21.88	16,917,606	-0.09(-0.41%)
Mar 16, 2017	22.17	22.19	21.77	21.97	4,493,153	-0.15(-0.69%)
Mar 15, 2017	21.76	22.18	21.65	22.13	4,967,775	+0.46(+2.14%)
Mar 14, 2017	21.61	21.75	21.38	21.66	4,512,477	-0.29(-1.32%)
Mar 13, 2017	21.91	22.13	21.86	21.95	3,643,557	+0.06(+0.28%)
Mar 10, 2017	21.78	21.96	21.71	21.89	4,748,489	+0.14(+0.63%)
Mar 09, 2017	21.60	21.82	21.22	21.75	8,563,528	-0.06(-0.29%)
Mar 08, 2017	21.83	22.07	21.74	21.82	7,314,636	-0.21(-0.97%)
Mar 07, 2017	22.12	22.17	21.86	22.03	3,787,609	-0.26(-1.18%)
Mar 06, 2017	22.24	22.34	22.12	22.29	3,335,232	-0.17(-0.74%)
Mar 03, 2017	22.98	23.03	22.39	22.46	2,670,415	-0.43(-1.87%)
Mar 02, 2017	22.91	23.29	22.86	22.89	3,865,004	-0.03(-0.15%)
Mar 01, 2017	22.46	23.03	22.46	22.92	4,433,766	+0.60(+2.69%)
Feb 28, 2017	22.49	22.50	22.23	22.32	8,360,293	-0.49(-2.15%)
Feb 27, 2017	22.13	23.07	22.10	22.81	7,448,449	+0.50(+2.26%)
Feb 24, 2017	22.02	22.33	22.02	22.31	6,259,540	-0.40(-1.76%)
Feb 23, 2017	22.95	23.03	22.51	22.71	6,345,717	+0.13(+0.58%)
Feb 22, 2017	22.48	22.68	22.29	22.58	6,228,033	-0.01(-0.06%)
Feb 21, 2017	22.38	22.62	22.35	22.59	4,111,595	+0.42(+1.90%)
Feb 17, 2017		22.17	22.17	22.17	0	-0.26(-1.17%)
Feb 16, 2017	22.40	22.64	22.29	22.43	6,001,455	-0.14(-0.61%)
Feb 15, 2017	22.26	22.67	22.25	22.57	8,377,334	+0.24(+1.08%)
Feb 14, 2017	22.22	22.33	21.87	22.33	5,148,027	+0.33(+1.51%)
Feb 13, 2017	22.05	22.14	21.84	22.00	4,002,526	+0.06(+0.28%)
Feb 10, 2017	21.54	21.95	21.53	21.93	7,651,022	+0.35(+1.63%)
Feb 09, 2017	21.52	21.76	21.40	21.58	6,649,884	+0.02(+0.10%)
Feb 08, 2017	21.26	21.74	21.14	21.56	5,678,006	-0.17(-0.79%)
Feb 07, 2017	21.74	21.94	21.49	21.73	8,400,843	-0.39(-1.75%)
Feb 06, 2017	22.62	22.67	22.08	22.12	5,546,460	-0.95(-4.13%)
Feb 03, 2017	22.49	23.07	22.49	23.07	5,052,943	+0.34(+1.49%)
Feb 02, 2017	23.10	23.11	22.59	22.73	4,484,240	-0.55(-2.34%)
Feb 01, 2017	23.27	23.42	23.01	23.28	6,225,861	+0.06(+0.27%)
Jan 31, 2017	23.09	23.25	22.68	23.22	7,691,485	+0.22(+0.96%)
Jan 30, 2017	23.90	23.96	22.91	23.00	6,627,942	-1.38(-5.67%)
Jan 27, 2017	24.65	24.67	24.27	24.38	4,233,288	+0.03(+0.14%)
Jan 26, 2017	24.21	24.47	24.20	24.34	6,208,034	-0.01(-0.06%)
Jan 25, 2017	23.83	24.40	23.82	24.36	8,845,060	+0.73(+3.10%)
Jan 24, 2017	23.29	23.93	23.25	23.62	6,056,246	+0.51(+2.21%)
Jan 23, 2017	23.37	23.37	22.91	23.11	9,967,543	-0.46(-1.96%)
Jan 20, 2017	23.69	23.80	23.50	23.58	9,821,410	-0.04(-0.18%)
Jan 19, 2017	23.98	24.10	23.60	23.62	8,989,497	-0.50(-2.06%)
Jan 18, 2017	24.07	24.32	23.79	24.12	18,318,572	-0.30(-1.22%)

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.