Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.15	19.45	19.10	19.45	1,128	+0.68(+3.64%)
Apr 27, 2018	18.78	19.09	18.77	18.77	1,267	-0.09(-0.48%)
Apr 26, 2018	18.86	19.13	18.86	18.86	825	-0.14(-0.72%)
Apr 25, 2018	19.08	19.17	18.77	18.99	1,942	-0.23(-1.18%)
Apr 24, 2018	19.04	19.36	18.79	19.22	3,277	+0.14(+0.72%)
Apr 23, 2018	19.61	20.04	19.09	19.09	4,602	+0.05(+0.24%)
Apr 20, 2018	19.00	19.95	18.78	19.04	11,190	+0.07(+0.38%)
Apr 19, 2018	19.61	19.61	18.69	18.97	10,308	-0.77(-3.92%)
Apr 18, 2018	19.60	20.22	19.60	19.74	4,878	+0.02(+0.09%)
Apr 17, 2018	20.04	20.04	19.59	19.72	9,107	-0.50(-2.48%)
Apr 16, 2018	20.37	20.41	20.00	20.22	6,708	+0.18(+0.91%)
Apr 13, 2018	19.95	20.26	19.95	20.04	4,663	+0.06(+0.32%)
Apr 12, 2018	20.08	20.08	19.84	19.98	6,006	-0.47(-2.32%)
Apr 11, 2018	20.50	20.50	19.91	20.45	4,194	+0.21(+1.06%)
Apr 10, 2018	19.81	20.39	19.81	20.24	15,571	+0.19(+0.95%)
Apr 09, 2018	20.03	20.05	19.60	20.05	3,228	+0.27(+1.36%)
Apr 06, 2018	19.78	19.78	19.57	19.78	4,925	-0.15(-0.73%)
Apr 05, 2018	19.96	19.96	19.92	19.92	1,917	-0.12(-0.59%)
Apr 04, 2018	19.40	20.04	19.40	20.04	4,489	+0.49(+2.52%)
Apr 03, 2018	20.50	20.50	19.55	19.55	12,927	-0.68(-3.38%)
Apr 02, 2018	19.86	20.67	19.83	20.23	5,800	-0.08(-0.40%)
Mar 29, 2018		20.32	20.32	20.32	0	-0.09(-0.45%)
Mar 28, 2018	19.72	20.50	19.72	20.41	12,707	-0.14(-0.67%)
Mar 27, 2018	20.49	20.54	19.33	20.54	12,388	+0.18(+0.89%)
Mar 26, 2018	20.18	20.36	18.68	20.36	8,050	+0.32(+1.59%)
Mar 23, 2018	19.91	20.04	19.63	20.04	3,027	+0.05(+0.23%)
Mar 22, 2018	19.86	20.00	19.77	20.00	2,653	+0.14(+0.69%)
Mar 21, 2018	19.86	19.86	19.52	19.86	3,557	+0.18(+0.93%)
Mar 20, 2018	19.68	19.94	19.27	19.68	6,086	-0.27(-1.37%)
Mar 19, 2018	19.54	20.04	19.54	19.95	3,036	-0.19(-0.95%)
Mar 16, 2018	19.97	20.14	19.38	20.14	10,752	+0.05(+0.27%)
Mar 15, 2018	19.20	20.09	19.20	20.09	3,230	+0.41(+2.08%)
Mar 14, 2018	19.27	20.14	19.27	19.68	17,511	+0.55(+2.86%)
Mar 13, 2018	19.13	19.61	19.13	19.13	6,036	+0.09(+0.48%)
Mar 12, 2018	19.43	19.68	18.99	19.04	4,527	-0.20(-1.02%)
Mar 09, 2018	19.11	19.57	19.05	19.24	20,047	+0.15(+0.79%)
Mar 08, 2018	19.13	19.54	18.99	19.09	42,993	-0.29(-1.50%)
Mar 07, 2018	19.35	19.95	19.35	19.38	2,664	+0.03(+0.14%)
Mar 06, 2018	19.95	19.95	19.35	19.35	3,267	-0.60(-3.01%)
Mar 05, 2018	19.47	19.95	18.66	19.95	4,965	+0.13(+0.64%)
Mar 02, 2018	19.94	19.94	19.71	19.82	2,387	-0.13(-0.64%)
Mar 01, 2018	19.95	19.95	19.95	19.95	1,286	+0.44(+2.24%)
Feb 28, 2018	20.04	20.04	19.46	19.51	4,215	-0.53(-2.64%)
Feb 27, 2018	20.36	20.36	19.84	20.04	3,321	-0.14(-0.68%)
Feb 26, 2018	20.27	20.27	20.18	20.18	1,773	-0.09(-0.45%)
Feb 23, 2018	20.27	20.27	19.29	20.27	1,679	+0.00(+0.00%)
Feb 22, 2018	19.81	20.27	19.81	20.27	3,499	+0.00(+0.00%)
Feb 21, 2018	19.80	20.27	19.80	20.27	3,316	+0.27(+1.37%)
Feb 20, 2018	19.67	20.00	19.67	20.00	1,636	+0.00(+0.00%)
Feb 16, 2018		20.00	20.00	20.00	0	+0.41(+2.09%)
Feb 15, 2018	19.51	19.99	19.19	19.59	4,358	-0.41(-2.05%)
Feb 14, 2018	20.27	20.27	19.99	20.00	2,526	+0.14(+0.69%)
Feb 13, 2018	19.87	19.87	19.81	19.86	1,713	+0.41(+2.11%)
Feb 12, 2018	19.85	19.90	19.45	19.45	3,881	+0.15(+0.80%)
Feb 09, 2018	19.54	20.04	18.07	19.30	17,134	-0.43(-2.17%)
Feb 08, 2018	19.77	19.77	18.68	19.72	3,940	-0.05(-0.23%)
Feb 07, 2018	19.22	19.22	19.22	19.77	6,056	+0.27(+1.40%)
Feb 06, 2018	18.23	19.50	18.00	19.50	9,944	+1.04(+5.63%)
Feb 05, 2018	18.68	19.44	18.41	18.46	12,543	-0.67(-3.52%)
Feb 02, 2018	19.30	19.30	18.71	19.13	1,850	-0.29(-1.50%)
Feb 01, 2018	17.86	19.43	17.86	19.42	7,405	+0.64(+3.39%)
Jan 31, 2018	18.68	18.90	18.58	18.79	3,767	+0.36(+1.98%)
Jan 30, 2018	18.57	18.57	17.92	18.42	7,670	-0.45(-2.37%)
Jan 29, 2018	19.25	19.25	18.47	18.87	8,660	-0.81(-4.12%)
Jan 26, 2018	19.76	19.76	19.67	19.68	1,183	+0.20(+1.03%)
Jan 25, 2018	19.60	19.60	19.02	19.48	2,023	+0.34(+1.80%)
Jan 24, 2018	19.10	19.46	19.10	19.13	1,590	+0.03(+0.14%)
Jan 23, 2018	19.02	19.79	19.02	19.11	6,402	+0.30(+1.59%)
Jan 22, 2018	18.88	19.38	18.79	18.81	7,183	+0.03(+0.14%)
Jan 19, 2018	20.29	20.29	18.43	18.78	13,262	-1.32(-6.58%)
Jan 18, 2018	20.10	20.53	20.02	20.10	9,612	+0.00(+0.00%)
Jan 17, 2018	20.60	20.60	19.48	20.10	2,485	-0.50(-2.42%)
Jan 16, 2018	20.55	20.60	20.34	20.60	12,696	+0.24(+1.16%)
Jan 12, 2018		20.37	20.37	20.37	0	+0.11(+0.54%)
Jan 11, 2018	21.55	21.55	21.50	20.26	19,052	-1.19(-5.53%)
Jan 10, 2018	21.01	21.63	20.96	21.44	42,525	+0.40(+1.89%)
Jan 09, 2018	19.92	21.05	18.86	21.04	11,325	+1.13(+5.68%)
Jan 08, 2018	18.86	19.91	18.86	19.91	5,513	+0.94(+4.96%)
Jan 05, 2018	18.50	18.98	18.50	18.97	4,224	+0.56(+3.05%)
Jan 04, 2018	18.74	18.79	18.07	18.41	10,069	-0.54(-2.87%)
Jan 03, 2018	18.12	18.98	17.06	18.95	11,719	+0.72(+3.92%)
Jan 02, 2018	17.88	18.59	17.86	18.24	7,857	+0.54(+3.07%)
Dec 29, 2017		17.69	17.69	17.69	0	+0.11(+0.62%)
Dec 28, 2017	17.57	17.61	17.40	17.59	11,491	+0.03(+0.16%)
Dec 27, 2017	17.88	17.92	17.52	17.56	31,433	-0.12(-0.67%)
Dec 26, 2017	17.93	17.93	17.39	17.68	10,138	-0.03(-0.15%)
Dec 22, 2017	18.25	18.25	17.39	17.70	2,004	+0.32(+1.82%)
Dec 21, 2017	18.25	18.25	16.51	17.39	1,454	-0.72(-4.00%)
Dec 20, 2017	18.20	18.20	18.04	18.11	3,274	+0.08(+0.45%)
Dec 19, 2017	18.26	18.52	18.02	18.03	3,307	-0.04(-0.20%)
Dec 18, 2017	17.44	18.73	17.44	18.07	35,735	+0.63(+3.64%)
Dec 15, 2017	16.72	17.43	16.72	17.43	10,309	+0.79(+4.73%)
Dec 14, 2017	16.61	16.66	16.61	16.64	1,012	-0.17(-1.02%)
Dec 12, 2017		16.82	16.82	16.82	2	-0.27(-1.59%)
Dec 11, 2017	16.45	17.20	16.45	17.09	2,437	+0.40(+2.40%)
Dec 07, 2017		16.69	16.69	16.69	30	-0.29(-1.72%)
Dec 06, 2017	17.20	17.20	16.44	16.98	26,421	-0.05(-0.27%)
Dec 05, 2017	17.06	17.06	16.48	17.02	1,495	+0.27(+1.62%)
Dec 04, 2017	16.75	16.78	16.75	16.75	2,789	+0.00(+0.00%)
Dec 01, 2017	16.44	16.75	16.44	16.75	7,413	+0.24(+1.43%)
Nov 30, 2017	16.52	16.52	16.52	16.52	342	-0.23(-1.35%)
Nov 29, 2017	16.74	16.74	16.29	16.74	609	+0.44(+2.72%)
Nov 28, 2017	16.24	16.47	16.24	16.30	3,182	-0.14(-0.83%)
Nov 27, 2017	16.20	16.44	16.15	16.44	11,020	+0.51(+3.18%)
Nov 24, 2017	16.03	16.03	15.61	15.93	999	+0.21(+1.35%)
Nov 22, 2017	15.78	15.78	15.70	15.72	1,029	+0.13(+0.84%)
Nov 21, 2017	15.57	16.06	15.57	15.58	2,513	-0.45(-2.82%)
Nov 20, 2017	15.87	16.04	15.40	16.04	5,402	+0.30(+1.90%)
Nov 17, 2017	15.67	15.74	15.67	15.74	898	+0.07(+0.46%)
Nov 16, 2017	15.74	15.74	15.64	15.67	2,013	+0.00(+0.00%)
Nov 15, 2017	15.74	16.03	15.44	15.67	12,894	-0.07(-0.46%)
Nov 14, 2017	15.39	15.74	15.39	15.74	421	+0.44(+2.90%)
Nov 13, 2017	15.12	15.29	15.12	15.29	758	+0.12(+0.78%)
Nov 10, 2017	15.48	15.48	15.17	15.18	4,391	+0.01(+0.06%)
Nov 09, 2017	15.17	15.45	15.17	15.17	6,503	-0.05(-0.30%)
Nov 08, 2017	15.21	15.21	15.21	15.21	580	+0.05(+0.30%)
Nov 07, 2017	15.17	15.17	15.17	15.17	351	-0.15(-1.01%)
Nov 06, 2017	15.30	15.32	15.12	15.32	22,104	+0.02(+0.15%)
Nov 01, 2017		15.30	15.30	15.30	196	-0.14(-0.90%)
Oct 26, 2017		15.44	15.44	15.44	2	+0.36(+2.40%)
Oct 25, 2017	15.46	15.48	15.08	15.08	5,330	+0.05(+0.30%)
Oct 24, 2017	15.03	15.03	15.03	15.03	1,254	+0.05(+0.30%)
Oct 23, 2017	14.94	15.19	14.94	14.99	2,115	-0.21(-1.37%)
Oct 20, 2017	14.83	15.19	14.73	15.19	1,696	+0.33(+2.19%)
Oct 19, 2017	15.17	15.23	14.78	14.87	11,023	-0.34(-2.26%)
Oct 18, 2017	15.42	15.42	15.21	15.21	1,927	+0.02(+0.12%)
Oct 17, 2017	15.20	15.21	15.19	15.19	766	-0.23(-1.51%)
Oct 16, 2017	15.46	15.46	15.43	15.43	738	-0.03(-0.19%)
Oct 12, 2017		15.46	15.46	15.46	112	-0.21(-1.33%)
Oct 10, 2017		15.67	15.67	15.67	98	-0.17(-1.09%)
Oct 09, 2017	15.47	15.84	15.25	15.84	7,261	+0.35(+2.28%)
Oct 06, 2017	15.17	15.48	15.14	15.48	988	+0.00(+0.00%)
Oct 05, 2017	15.36	15.48	15.24	15.48	2,372	+0.25(+1.67%)
Oct 04, 2017	15.24	15.61	15.24	15.23	5,525	+0.08(+0.54%)
Oct 03, 2017	15.21	15.39	15.15	15.15	6,739	+0.20(+1.33%)
Oct 02, 2017	14.94	15.37	14.94	14.95	5,299	-0.25(-1.67%)
Sep 29, 2017	15.37	15.37	15.20	15.20	5,618	-0.13(-0.83%)
Sep 28, 2017	14.89	15.33	14.86	15.33	9,054	+0.71(+4.88%)
Sep 27, 2017	14.53	14.71	14.53	14.62	3,002	+0.11(+0.75%)
Sep 26, 2017	14.51	14.51	14.51	14.51	322	+0.01(+0.08%)
Sep 25, 2017	14.50	14.52	14.49	14.50	2,386	-0.24(-1.60%)
Sep 22, 2017	14.71	14.73	14.51	14.73	1,751	+0.23(+1.56%)
Sep 19, 2017		14.51	14.51	14.51	0	+0.20(+1.39%)
Sep 18, 2017	14.27	14.54	14.27	14.31	900	+0.04(+0.25%)
Sep 15, 2017	14.65	14.94	14.27	14.27	11,139	-0.67(-4.48%)
Sep 14, 2017	14.94	14.94	14.80	14.94	2,703	+0.00(+0.00%)
Sep 13, 2017	14.94	14.94	14.72	14.94	2,555	+0.00(+0.00%)
Sep 12, 2017	14.94	14.94	14.87	14.94	3,796	+0.01(+0.06%)
Sep 11, 2017	14.91	14.94	14.44	14.93	3,960	-0.01(-0.06%)
Sep 08, 2017	13.47	14.94	13.47	14.94	10,777	+0.16(+1.10%)
Sep 07, 2017	14.93	14.93	14.78	14.78	2,665	-0.11(-0.73%)
Sep 06, 2017	14.76	14.93	14.76	14.89	3,908	+0.13(+0.86%)
Sep 05, 2017	13.55	14.76	13.55	14.76	3,730	+1.24(+9.18%)
Sep 01, 2017	13.47	14.21	13.47	13.52	3,017	+0.07(+0.54%)
Aug 31, 2017	13.75	14.62	13.45	13.45	2,301	-0.53(-3.76%)
Aug 30, 2017	13.58	14.13	13.58	13.97	3,242	+0.16(+1.18%)
Aug 29, 2017	13.18	13.81	13.18	13.81	1,494	-0.36(-2.56%)
Aug 28, 2017	13.74	14.17	13.73	14.17	1,669	+0.45(+3.27%)
Aug 24, 2017		13.72	13.72	13.72	0	+0.14(+1.03%)
Aug 23, 2017	13.58	13.58	13.58	13.58	1,122	-0.18(-1.32%)
Aug 22, 2017	13.77	13.77	13.75	13.76	6,256	+0.09(+0.66%)
Aug 21, 2017	13.67	13.67	13.67	13.67	4,806	-0.18(-1.31%)
Aug 18, 2017	13.97	14.03	13.68	13.85	3,339	-0.18(-1.29%)
Aug 17, 2017	14.07	14.07	14.04	14.04	5,761	-0.51(-3.49%)
Aug 16, 2017	14.54	14.54	14.54	14.54	431	+0.00(+0.00%)
Aug 15, 2017	14.76	14.76	14.54	14.54	3,967	-0.25(-1.71%)
Aug 14, 2017	14.71	14.85	14.69	14.80	2,477	+0.11(+0.74%)
Aug 11, 2017	14.65	14.69	14.65	14.69	1,410	+0.10(+0.68%)
Aug 10, 2017	14.42	14.69	14.42	14.59	5,364	+0.10(+0.69%)
Aug 09, 2017	14.49	14.49	14.49	14.49	683	+0.00(+0.00%)
Aug 08, 2017	14.53	14.53	14.49	14.49	1,223	+0.00(+0.00%)
Aug 07, 2017	14.46	14.70	14.33	14.49	4,758	+0.21(+1.46%)
Aug 03, 2017		14.28	14.28	14.28	132	+0.20(+1.41%)
Aug 02, 2017	14.92	14.92	13.94	14.08	2,242	-0.84(-5.64%)
Aug 01, 2017	14.47	14.92	14.04	14.92	13,952	+0.55(+3.83%)
Jul 31, 2017	14.10	14.37	13.78	14.37	1,716	+0.47(+3.40%)
Jul 28, 2017	13.85	13.94	13.82	13.90	5,093	+0.05(+0.33%)
Jul 27, 2017	14.49	14.49	13.85	13.85	3,644	+0.15(+1.11%)
Jul 26, 2017	13.76	13.76	13.70	13.70	918	+0.17(+1.24%)
Jul 25, 2017	13.79	13.92	13.53	13.53	8,700	-0.25(-1.82%)
Jul 24, 2017	13.87	13.88	13.76	13.79	1,857	-0.08(-0.58%)
Jul 21, 2017	13.43	13.87	13.38	13.87	2,754	+0.52(+3.90%)
Jul 20, 2017	13.88	13.88	13.27	13.35	2,784	+0.13(+0.99%)
Jul 19, 2017	12.83	13.25	12.81	13.22	8,507	+0.44(+3.41%)
Jul 18, 2017	12.75	12.78	12.75	12.78	1,031	+0.03(+0.20%)
Jul 14, 2017		12.75	12.75	12.75	11	-0.04(-0.35%)
Jul 13, 2017	12.83	12.84	12.80	12.80	2,097	+0.07(+0.56%)
Jul 12, 2017	12.82	12.82	12.73	12.73	361	+0.14(+1.14%)
Jul 11, 2017	12.58	12.58	12.58	12.58	280	+0.01(+0.07%)
Jul 10, 2017	12.60	12.62	12.56	12.57	6,303	+0.09(+0.69%)
Jul 06, 2017		12.49	12.49	12.49	306	-0.12(-0.97%)
Jul 05, 2017	12.87	12.88	12.61	12.61	1,043	+0.07(+0.57%)
Jul 03, 2017	12.49	12.88	12.39	12.54	11,510	+0.05(+0.43%)
Jun 29, 2017		12.48	12.48	12.48	63	+0.04(+0.36%)
Jun 28, 2017	12.44	12.44	12.44	12.44	181	+0.00(+0.00%)
Jun 27, 2017	12.44	12.87	12.44	12.44	3,882	+0.03(+0.22%)
Jun 26, 2017	12.47	12.56	12.36	12.41	6,237	-0.02(-0.14%)
Jun 23, 2017	12.44	12.44	12.43	12.43	2,285	+0.02(+0.15%)
Jun 22, 2017	12.41	12.43	12.41	12.41	4,567	+0.00(+0.00%)
Jun 21, 2017	12.39	12.42	12.36	12.41	5,624	-0.04(-0.29%)
Jun 20, 2017	12.48	12.48	12.39	12.45	7,633	-0.02(-0.15%)
Jun 15, 2017		12.47	12.47	12.47	27	+0.07(+0.58%)
Jun 14, 2017	12.34	12.40	12.30	12.39	1,936	+0.13(+1.03%)
Jun 12, 2017		12.27	12.27	12.27	6	-0.53(-4.11%)
Jun 07, 2017		12.79	12.79	12.79	21	-0.00(-0.03%)
Jun 06, 2017	12.80	12.80	12.80	12.80	1,271	+0.53(+4.32%)
Jun 05, 2017	12.60	12.60	12.22	12.27	10,593	-0.14(-1.16%)
Jun 01, 2017		12.41	12.41	12.41	0	-0.41(-3.22%)
May 31, 2017	12.63	12.82	12.63	12.82	1,845	+0.12(+0.92%)
May 30, 2017	12.89	12.89	12.71	12.71	6,831	-0.18(-1.39%)
May 25, 2017		12.89	12.89	12.89	155	+0.14(+1.08%)
May 24, 2017	12.93	12.96	12.71	12.75	7,184	-0.12(-0.93%)
May 23, 2017	12.87	12.87	12.87	12.87	376	+0.07(+0.56%)
May 22, 2017	12.80	12.80	12.80	12.80	871	+0.67(+5.56%)
May 18, 2017		12.12	12.12	12.12	286	-0.45(-3.57%)
May 17, 2017	12.79	12.79	12.57	12.57	2,911	-0.21(-1.62%)
May 16, 2017	12.78	12.78	12.78	12.78	1,495	-0.02(-0.14%)
May 15, 2017	12.71	12.80	12.71	12.80	1,587	+0.09(+0.71%)
May 12, 2017	12.71	12.71	12.71	12.71	1,701	-0.09(-0.70%)
May 11, 2017	12.78	12.80	12.72	12.80	903	+0.00(+0.00%)
May 09, 2017		12.80	12.80	12.80	0	+0.13(+1.06%)
May 08, 2017	12.70	12.70	12.66	12.66	1,168	-0.00(-0.00%)
May 05, 2017	12.12	12.75	12.12	12.66	6,930	-0.04(-0.35%)
May 04, 2017	12.71	12.74	12.71	12.71	3,947	+0.00(+0.00%)
May 03, 2017	12.75	12.75	12.71	12.71	4,402	+0.04(+0.35%)
May 02, 2017	12.67	12.80	12.66	12.66	1,710	+0.00(+0.00%)

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.