Date	Open	High	Low	Close	Volume	Change (%)
Oct 10, 2018		27.99	27.99		0	+0.00(+0.00%)
Oct 09, 2018	27.98	28.00	27.98	27.99	291,737	+0.00(+0.00%)
Oct 08, 2018	27.97	28.00	27.97	27.99	369,560	+0.02(+0.07%)
Oct 05, 2018	27.97	27.99	27.96	27.97	627,700	+0.01(+0.04%)
Oct 04, 2018	27.96	28.00	27.95	27.96	1,279,055	+0.00(+0.00%)
Oct 03, 2018	27.94	27.98	27.94	27.96	432,248	+0.02(+0.07%)
Oct 02, 2018	27.95	27.96	27.94	27.94	700,879	-0.01(-0.04%)
Oct 01, 2018	27.93	27.95	27.91	27.95	235,571	+0.05(+0.18%)
Sep 28, 2018	27.90	27.95	27.90	27.90	545,300	-0.05(-0.18%)
Sep 27, 2018	27.90	27.95	27.90	27.95	100,297	+0.00(+0.00%)
Sep 26, 2018	27.90	27.95	27.90	27.95	164,171	+0.02(+0.09%)
Sep 25, 2018	27.90	27.95	27.90	27.93	327,449	-0.02(-0.09%)
Sep 24, 2018	27.90	27.95	27.90	27.95	490,907	+0.05(+0.18%)
Sep 21, 2018	27.90	27.95	27.90	27.90	909,800	+0.00(+0.00%)
Sep 20, 2018	27.90	27.95	27.90	27.90	304,960	-0.03(-0.09%)
Sep 19, 2018	27.90	27.95	27.90	27.93	274,467	+0.03(+0.09%)
Sep 18, 2018	27.90	27.95	27.88	27.90	522,931	+0.00(+0.00%)
Sep 17, 2018	27.90	27.95	27.85	27.90	812,238	+0.00(+0.00%)
Sep 14, 2018	27.90	27.95	27.90	27.90	222,500	-0.03(-0.09%)
Sep 13, 2018	27.95	27.95	27.90	27.93	255,353	+0.03(+0.09%)
Sep 12, 2018	27.90	27.95	27.90	27.90	146,272	-0.05(-0.18%)
Sep 11, 2018	27.95	27.95	27.90	27.95	163,818	+0.00(+0.00%)
Sep 10, 2018	27.92	27.95	27.90	27.95	207,698	+0.00(+0.00%)
Sep 07, 2018	27.92	27.95	27.90	27.95	134,600	+0.02(+0.09%)
Sep 06, 2018	27.90	27.95	27.90	27.93	108,055	-0.02(-0.09%)
Sep 05, 2018	27.90	27.95	27.90	27.95	694,820	+0.02(+0.09%)
Sep 04, 2018	27.95	28.00	27.90	27.93	418,139	-0.02(-0.09%)
Aug 31, 2018		27.95	27.95	27.95	0	+0.00(+0.00%)
Aug 30, 2018	28.00	28.05	27.95	27.95	306,002	-0.10(-0.36%)
Aug 29, 2018	28.00	28.05	28.00	28.05	152,571	+0.05(+0.18%)
Aug 28, 2018	28.00	28.05	28.00	28.00	170,697	+0.00(+0.00%)
Aug 27, 2018	28.00	28.05	28.00	28.00	156,721	-0.05(-0.18%)
Aug 24, 2018	28.00	28.05	28.00	28.05	301,100	+0.05(+0.18%)
Aug 23, 2018	28.00	28.05	28.00	28.00	875,825	-0.05(-0.18%)
Aug 22, 2018	28.05	28.05	28.00	28.05	162,511	+0.00(+0.00%)
Aug 21, 2018	28.00	28.05	28.00	28.05	412,835	+0.03(+0.09%)
Aug 20, 2018	28.00	28.05	28.00	28.02	207,559	+0.02(+0.09%)
Aug 17, 2018	28.00	28.10	28.00	28.00	247,200	-0.02(-0.09%)
Aug 16, 2018	28.00	28.07	27.95	28.02	409,775	+0.07(+0.27%)
Aug 15, 2018	28.00	28.05	27.95	27.95	391,160	-0.03(-0.09%)
Aug 14, 2018	28.05	28.10	27.95	27.98	707,648	-0.07(-0.27%)
Aug 13, 2018	28.15	28.15	28.05	28.05	369,085	-0.05(-0.18%)
Aug 10, 2018	28.05	28.15	28.00	28.10	497,100	+0.05(+0.18%)
Aug 09, 2018	28.10	28.20	28.05	28.05	492,970	-0.10(-0.36%)
Aug 08, 2018	28.15	28.20	28.10	28.15	417,067	+0.05(+0.18%)
Aug 07, 2018	28.15	28.35	28.05	28.10	982,771	-0.12(-0.44%)
Aug 06, 2018	28.05	28.30	28.00	28.23	4,930,693	+2.83(+11.12%)
Aug 03, 2018	25.00	25.55	25.00	25.40	774,200	+0.40(+1.60%)
Aug 02, 2018	25.05	25.10	24.95	25.00	453,433	+0.00(+0.00%)
Aug 01, 2018	25.15	25.35	25.00	25.00	390,696	-0.15(-0.60%)
Jul 31, 2018	25.00	25.15	25.00	25.15	360,698	+0.10(+0.40%)
Jul 30, 2018	25.10	25.20	25.00	25.05	903,951	-0.05(-0.20%)
Jul 27, 2018	25.05	25.20	25.00	25.10	354,600	+0.05(+0.20%)
Jul 26, 2018	25.15	25.15	25.02	25.05	468,805	-0.05(-0.20%)
Jul 25, 2018	25.10	25.30	25.00	25.10	448,372	+0.00(+0.00%)
Jul 24, 2018	25.20	25.27	24.95	25.10	905,220	-0.05(-0.20%)
Jul 23, 2018	25.25	25.35	25.07	25.15	715,148	-0.15(-0.59%)
Jul 20, 2018	25.25	25.40	25.15	25.30	242,077	-0.05(-0.20%)
Jul 19, 2018	25.35	25.40	25.10	25.35	253,698	+0.05(+0.20%)
Jul 18, 2018	25.45	25.52	25.30	25.30	350,499	-0.15(-0.59%)
Jul 17, 2018	25.45	25.60	25.40	25.45	305,574	-0.05(-0.20%)
Jul 16, 2018	25.60	25.65	25.40	25.50	170,114	-0.10(-0.39%)
Jul 13, 2018	25.60	25.75	25.35	25.60	478,606	+0.00(+0.00%)
Jul 12, 2018	25.55	25.68	25.40	25.60	323,991	+0.15(+0.59%)
Jul 11, 2018	25.60	25.60	25.40	25.45	403,077	-0.15(-0.59%)
Jul 10, 2018	25.70	25.75	25.50	25.60	810,382	+0.00(+0.00%)
Jul 09, 2018	25.75	25.80	25.60	25.60	446,944	-0.15(-0.58%)
Jul 06, 2018	26.10	26.30	25.70	25.75	495,665	-0.45(-1.72%)
Jul 05, 2018	25.70	26.20	25.55	26.20	588,399	+0.55(+2.14%)
Jul 03, 2018		25.65	25.65	25.65	0	-0.05(-0.19%)
Jul 02, 2018	25.75	25.85	25.62	25.70	406,764	-0.15(-0.58%)
Jun 29, 2018	25.70	25.85	25.50	25.85	823,612	+0.15(+0.58%)
Jun 28, 2018	25.50	25.80	25.40	25.70	759,437	+0.15(+0.59%)
Jun 27, 2018	25.55	25.65	25.35	25.55	624,457	+0.10(+0.39%)
Jun 26, 2018	25.30	25.65	25.30	25.45	1,039,079	+0.15(+0.59%)
Jun 25, 2018	26.05	26.05	25.25	25.30	1,806,551	-0.80(-3.07%)
Jun 22, 2018	25.70	26.15	25.30	26.10	2,082,560	+0.25(+0.97%)
Jun 21, 2018	25.00	26.00	24.95	25.85	15,906,806	+2.65(+11.42%)
Jun 20, 2018	23.70	24.00	23.10	23.20	362,528	-0.45(-1.90%)
Jun 19, 2018	23.50	23.70	23.15	23.65	360,162	-0.10(-0.42%)
Jun 18, 2018	23.40	23.80	23.35	23.75	443,370	+0.30(+1.28%)
Jun 15, 2018		23.60	23.35	23.45	636,889	+0.10(+0.43%)
Jun 14, 2018	23.40	23.75	23.30	23.35	525,829	+0.00(+0.00%)
Jun 13, 2018	22.55	23.55	22.25	23.35	474,245	+0.25(+1.08%)
Jun 12, 2018	23.35	23.65	22.85	23.10	768,805	-0.35(-1.49%)
Jun 11, 2018	22.15	23.90	22.07	23.45	2,578,009	+2.40(+11.40%)
Jun 08, 2018	20.90	21.25	20.77	21.05	808,439	+0.05(+0.24%)
Jun 07, 2018	20.30	21.00	20.25	21.00	638,904	+0.65(+3.19%)
Jun 06, 2018	20.85	20.95	20.12	20.35	765,755	-0.55(-2.63%)
Jun 05, 2018	20.50	20.95	20.45	20.90	974,811	+0.45(+2.20%)
Jun 04, 2018	19.95	20.55	19.80	20.45	793,046	+0.45(+2.25%)
Jun 01, 2018	19.60	20.05	19.45	20.00	937,445	+0.45(+2.30%)
May 31, 2018	19.55	19.65	19.10	19.55	641,836	-0.05(-0.26%)
May 30, 2018	19.95	20.00	19.50	19.60	429,472	-0.10(-0.51%)
May 29, 2018	18.55	19.80	18.40	19.70	1,227,696	+1.20(+6.49%)
May 25, 2018		18.50	18.50	18.50	0	+0.05(+0.27%)
May 24, 2018	18.60	18.75	18.40	18.45	208,072	-0.07(-0.40%)
May 23, 2018	18.35	18.60	18.20	18.52	520,984	+0.07(+0.41%)
May 22, 2018	19.10	19.15	18.45	18.45	321,564	-0.50(-2.64%)
May 21, 2018	19.10	19.10	18.75	18.95	193,933	-0.05(-0.26%)
May 18, 2018	19.35	19.50	18.95	19.00	373,381	-0.20(-1.04%)
May 17, 2018	18.90	19.25	18.60	19.20	579,194	+0.15(+0.79%)
May 16, 2018	18.85	19.15	18.70	19.05	949,022	+0.35(+1.87%)
May 15, 2018	18.40	18.77	18.25	18.70	615,211	+0.25(+1.36%)
May 14, 2018	18.55	18.90	18.30	18.45	432,288	-0.10(-0.54%)
May 11, 2018	18.30	18.65	18.05	18.55	780,172	+0.15(+0.82%)
May 10, 2018	18.25	18.45	18.00	18.40	389,875	+0.15(+0.82%)
May 09, 2018	17.90	18.25	17.75	18.25	790,125	+0.50(+2.82%)
May 08, 2018	17.20	17.85	17.20	17.75	589,657	+0.40(+2.31%)
May 07, 2018	17.35	17.70	17.20	17.35	696,968	-0.10(-0.57%)
May 04, 2018	17.00	17.75	15.75	17.45	2,277,291	-1.85(-9.59%)
May 03, 2018	19.35	19.55	19.00	19.30	614,314	-0.05(-0.26%)
May 02, 2018	18.70	19.35	18.70	19.35	396,842	+0.60(+3.20%)
May 01, 2018	18.60	18.80	18.40	18.75	259,851	+0.15(+0.81%)
Apr 30, 2018	18.45	18.90	18.45	18.60	197,615	+0.10(+0.54%)
Apr 27, 2018	18.85	19.10	18.43	18.50	185,999	-0.20(-1.07%)
Apr 26, 2018	18.50	18.95	18.50	18.70	265,589	+0.30(+1.63%)
Apr 25, 2018	18.15	18.75	17.90	18.40	440,696	+0.25(+1.38%)
Apr 24, 2018	18.30	18.35	17.70	18.15	554,436	-0.10(-0.55%)
Apr 23, 2018	18.30	18.55	18.02	18.25	285,467	-0.05(-0.27%)
Apr 20, 2018	18.60	18.80	18.30	18.30	232,542	-0.35(-1.88%)
Apr 19, 2018	18.95	19.15	17.55	18.65	348,476	-0.30(-1.58%)
Apr 18, 2018	18.50	19.05	18.25	18.95	1,081,915	+0.40(+2.16%)
Apr 17, 2018	18.45	18.65	18.25	18.55	385,348	+0.30(+1.64%)
Apr 16, 2018	18.40	18.50	17.98	18.25	316,008	-0.05(-0.27%)
Apr 13, 2018	18.45	18.45	18.10	18.30	356,124	+0.00(+0.00%)
Apr 12, 2018	18.35	18.45	18.20	18.30	366,593	+0.15(+0.83%)
Apr 11, 2018	18.20	18.68	17.80	18.15	1,783,900	-0.15(-0.82%)
Apr 10, 2018	18.20	18.45	18.05	18.30	565,612	+0.25(+1.39%)
Apr 09, 2018	18.05	18.40	18.00	18.05	338,647	+0.00(+0.00%)
Apr 06, 2018	18.05	18.27	17.90	18.05	468,517	-0.15(-0.82%)
Apr 05, 2018	18.20	18.35	18.05	18.20	303,098	+0.05(+0.28%)
Apr 04, 2018	17.70	18.25	17.50	18.15	269,145	+0.40(+2.25%)
Apr 03, 2018	17.80	18.10	17.65	17.75	283,964	+0.00(+0.00%)
Apr 02, 2018	18.05	18.45	17.50	17.75	469,770	-0.35(-1.93%)
Mar 29, 2018		18.10	18.10	18.10	0	+0.20(+1.12%)
Mar 28, 2018	18.10	18.55	17.80	17.90	788,264	-0.25(-1.38%)
Mar 27, 2018	18.55	18.55	18.05	18.15	225,555	-0.45(-2.42%)
Mar 26, 2018	18.35	18.70	18.05	18.60	265,276	+0.50(+2.76%)
Mar 23, 2018	18.65	18.70	18.07	18.10	276,110	-0.55(-2.95%)
Mar 22, 2018	19.05	19.20	18.65	18.65	349,687	-0.45(-2.36%)
Mar 21, 2018	19.20	19.23	18.85	19.10	506,511	-0.15(-0.78%)
Mar 20, 2018	19.15	19.45	19.00	19.25	270,580	+0.15(+0.79%)
Mar 19, 2018	19.80	19.80	18.95	19.10	589,806	-0.75(-3.78%)
Mar 16, 2018	19.80	20.05	19.50	19.85	1,108,180	+0.00(+0.00%)
Mar 15, 2018	19.75	19.95	19.40	19.85	362,825	+0.15(+0.76%)
Mar 14, 2018	20.15	20.50	19.40	19.70	334,785	-0.30(-1.50%)
Mar 13, 2018	20.45	20.70	20.00	20.00	447,140	-0.35(-1.72%)
Mar 12, 2018	19.45	20.48	19.20	20.35	597,607	+1.15(+5.99%)
Mar 09, 2018	19.20	19.31	19.10	19.20	300,555	+0.15(+0.79%)
Mar 08, 2018	18.85	19.05	18.60	19.05	362,405	+0.25(+1.33%)
Mar 07, 2018	18.45	18.90	18.35	18.80	308,357	+0.30(+1.62%)
Mar 06, 2018	18.40	18.95	18.30	18.50	275,453	+0.20(+1.09%)
Mar 05, 2018	18.10	18.40	18.00	18.30	199,690	+0.20(+1.10%)
Mar 02, 2018	17.70	18.15	17.50	18.10	314,402	+0.30(+1.69%)

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.