Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.54	17.71	17.53	17.71	7,802	+0.00(+0.00%)
Apr 27, 2018	17.86	17.86	17.71	17.71	3,727	-0.07(-0.38%)
Apr 26, 2018	17.93	17.93	17.77	17.77	1,464	-0.06(-0.32%)
Apr 25, 2018	17.88	17.91	17.83	17.83	1,742	+0.13(+0.76%)
Apr 24, 2018	17.48	17.78	17.48	17.70	3,305	-0.28(-1.55%)
Apr 23, 2018	17.93	17.97	17.87	17.97	1,315	+0.03(+0.16%)
Apr 20, 2018	17.86	17.98	17.85	17.94	18,942	+0.29(+1.63%)
Apr 19, 2018	17.59	17.73	17.56	17.66	7,331	-0.05(-0.27%)
Apr 18, 2018	17.77	17.85	17.70	17.71	8,093	+0.03(+0.16%)
Apr 17, 2018	17.79	17.79	17.68	17.68	2,417	-0.02(-0.11%)
Apr 16, 2018	17.85	17.85	17.70	17.70	15,894	+0.20(+1.15%)
Apr 13, 2018	17.42	17.49	17.42	17.49	1,924	+0.23(+1.33%)
Apr 12, 2018	17.26	17.30	17.25	17.26	7,594	-0.07(-0.39%)
Apr 11, 2018	17.35	17.36	17.25	17.33	3,186	+0.00(+0.00%)
Apr 10, 2018	17.37	17.47	17.33	17.33	11,777	-0.57(-3.21%)
Apr 09, 2018	17.94	17.94	17.71	17.91	3,045	-0.29(-1.58%)
Apr 06, 2018	17.85	18.19	17.85	18.19	2,179	+0.48(+2.70%)
Apr 05, 2018	17.67	17.71	17.67	17.71	1,574	-0.15(-0.86%)
Apr 04, 2018	18.23	18.24	17.87	17.87	4,613	+0.01(+0.07%)
Apr 03, 2018	17.78	17.85	17.75	17.85	819	-0.20(-1.08%)
Apr 02, 2018	18.10	18.14	18.05	18.05	1,187	+0.43(+2.45%)
Mar 29, 2018		17.62	17.62	17.62	0	-0.22(-1.23%)
Mar 28, 2018	17.86	18.01	17.84	17.84	2,047	+0.08(+0.43%)
Mar 27, 2018		17.76	17.48	17.76	2,583	+0.29(+1.64%)
Mar 26, 2018	17.59	17.84	17.48	17.48	4,350	-0.64(-3.54%)
Mar 23, 2018	17.88	18.12	17.79	18.12	14,882	+0.39(+2.22%)
Mar 22, 2018	17.55	17.73	17.50	17.72	5,197	+0.67(+3.93%)
Mar 21, 2018	17.22	17.22	17.04	17.05	2,423	-0.25(-1.43%)
Mar 19, 2018		17.30	17.30	17.30	121	+0.29(+1.69%)
Mar 16, 2018	17.09	17.12	17.02	17.02	2,505	-0.11(-0.62%)
Mar 15, 2018	17.11	17.18	17.01	17.12	3,890	-0.11(-0.67%)
Mar 14, 2018		17.28	17.30	17.24	4,201	-0.07(-0.39%)
Mar 13, 2018	16.98	17.32	16.98	17.30	3,102	+0.24(+1.40%)
Mar 12, 2018	17.02	17.14	17.02	17.06	4,420	-0.02(-0.11%)
Mar 09, 2018	17.32	17.34	17.08	17.08	2,389	-0.51(-2.89%)
Mar 08, 2018	17.57	17.66	17.57	17.59	3,081	-0.06(-0.33%)
Mar 07, 2018		17.87	17.65	17.65	5,171	+0.03(+0.16%)
Mar 06, 2018	17.42	17.67	17.41	17.62	89,620	-0.11(-0.65%)
Mar 05, 2018	18.00	18.02	17.71	17.73	10,508	-0.04(-0.22%)
Mar 02, 2018	18.06	18.16	17.77	17.77	45,264	-0.01(-0.05%)
Mar 01, 2018	17.57	17.96	17.43	17.78	16,756	+0.02(+0.11%)
Feb 28, 2018	17.50	17.76	17.48	17.76	6,581	+0.34(+1.98%)
Feb 27, 2018	17.14	17.42	17.05	17.42	23,063	+0.69(+4.12%)
Feb 26, 2018	16.87	16.91	16.73	16.73	2,360	-0.19(-1.13%)
Feb 23, 2018	17.04	17.04	16.92	16.92	1,968	-0.31(-1.78%)
Feb 22, 2018	17.14	17.23	17.06	17.23	5,652	+0.06(+0.33%)
Feb 21, 2018	16.89	17.17	16.78	17.17	4,195	-0.23(-1.32%)
Feb 20, 2018		17.43	17.31	17.40	6,046	+0.35(+2.08%)
Feb 16, 2018		17.04	17.04	17.04	0	-0.05(-0.28%)
Feb 15, 2018	17.08	17.25	17.08	17.09	11,268	-0.46(-2.62%)
Feb 14, 2018	17.93	17.93	17.52	17.55	7,427	-0.59(-3.27%)
Feb 13, 2018	18.22	18.22	18.15	18.15	3,815	+0.08(+0.42%)
Feb 12, 2018	18.15	18.28	18.00	18.07	12,717	-0.22(-1.20%)
Feb 09, 2018	18.43	18.89	18.14	18.29	229,338	+0.01(+0.05%)
Feb 08, 2018	17.55	18.28	17.55	18.28	13,044	+0.73(+4.15%)
Feb 07, 2018	17.34	17.55	17.34	17.55	9,125	+0.86(+5.16%)
Feb 06, 2018	17.38	17.38	16.48	16.69	36,193	-0.05(-0.29%)
Feb 05, 2018	16.37	16.99	16.32	16.74	6,741	+0.14(+0.87%)
Feb 02, 2018	16.37	16.60	16.33	16.59	15,202	+0.27(+1.64%)
Feb 01, 2018	16.27	16.33	16.22	16.33	5,212	+0.18(+1.13%)
Jan 31, 2018	16.05	16.19	16.05	16.14	681	-0.15(-0.94%)
Jan 30, 2018		16.07	16.07	16.30	2,268	+0.23(+1.43%)
Jan 29, 2018	15.98	16.07	15.98	16.07	3,739	+0.34(+2.19%)
Jan 26, 2018	15.81	15.83	15.72	15.72	18,568	-0.43(-2.67%)
Jan 25, 2018	16.19	16.19	16.02	16.15	8,064	+0.21(+1.32%)
Jan 24, 2018	15.85	15.96	15.81	15.94	2,260	-0.07(-0.42%)
Jan 23, 2018	16.07	16.13	16.01	16.01	15,793	-0.37(-2.28%)
Jan 19, 2018		16.38	16.38	16.38	83	-0.25(-1.50%)
Jan 18, 2018	16.71	16.71	16.63	16.63	1,022	-0.14(-0.86%)
Jan 17, 2018	16.83	16.83	16.78	16.78	758	-0.33(-1.90%)
Jan 16, 2018	16.91	17.10	16.91	17.10	10,220	-0.09(-0.50%)
Jan 12, 2018		17.19	17.19	17.19	0	-0.32(-1.81%)
Jan 10, 2018		17.50	17.50	17.50	62	+0.03(+0.17%)
Jan 09, 2018	17.48	17.48	17.48	17.48	367	+0.03(+0.16%)
Jan 08, 2018	17.46	17.48	17.45	17.45	1,568	-0.23(-1.29%)
Jan 05, 2018	17.68	17.68	17.68	17.68	555	+0.03(+0.16%)
Jan 04, 2018	17.91	17.91	17.58	17.65	4,099	+0.01(+0.05%)
Jan 03, 2018	17.75	17.75	17.64	17.64	2,804	-0.17(-0.97%)
Jan 02, 2018		18.42	17.81	17.81	36,143	-0.61(-3.33%)
Dec 29, 2017		18.42	18.42	18.42	0	-0.14(-0.77%)
Dec 28, 2017	18.50	18.60	18.45	18.57	56,126	-0.04(-0.24%)
Dec 27, 2017	18.61	18.61	18.61	18.61	465	+0.05(+0.29%)
Dec 26, 2017	18.53	18.56	18.53	18.56	682	-0.02(-0.10%)
Dec 22, 2017	18.61	18.61	18.58	18.58	791	+0.00(+0.00%)
Dec 21, 2017	18.74	18.74	18.58	18.58	23,227	-0.39(-2.07%)
Dec 20, 2017	18.98	19.00	18.95	18.97	584	+0.01(+0.08%)
Dec 19, 2017	18.88	18.96	18.87	18.95	5,809	+0.07(+0.38%)
Dec 18, 2017	18.93	18.93	18.85	18.88	6,689	-0.11(-0.60%)
Dec 15, 2017	19.06	19.06	19.00	19.00	5,887	+0.13(+0.70%)
Dec 14, 2017	18.90	18.90	18.80	18.87	1,529	+0.11(+0.57%)
Dec 13, 2017	18.80	18.80	18.76	18.76	1,002	-0.42(-2.20%)
Dec 12, 2017	19.16	19.18	19.16	19.18	1,942	+0.25(+1.32%)
Dec 11, 2017	18.92	18.93	18.92	18.93	1,947	-0.16(-0.86%)
Dec 08, 2017	19.10	19.15	19.09	19.09	1,326	-0.35(-1.82%)
Dec 07, 2017	19.51	19.51	19.39	19.45	1,027	+0.05(+0.25%)
Dec 06, 2017	19.47	19.47	19.39	19.40	3,352	+0.41(+2.17%)
Dec 05, 2017	18.92	18.99	18.88	18.99	1,363	-0.01(-0.05%)
Dec 04, 2017		19.00	19.02	19.00	4,596	-0.02(-0.10%)
Dec 01, 2017	19.01	19.13	18.93	19.02	1,992	+0.15(+0.81%)
Nov 30, 2017	18.80	18.86	18.76	18.86	6,219	+0.16(+0.87%)
Nov 29, 2017	18.60	18.70	18.60	18.70	1,846	+0.35(+1.89%)
Nov 28, 2017	18.48	18.50	18.32	18.35	2,673	-0.11(-0.62%)
Nov 27, 2017	18.37	18.48	18.35	18.47	2,081	+0.32(+1.78%)
Nov 24, 2017	18.19	18.19	18.15	18.15	2,955	+0.10(+0.53%)
Nov 22, 2017	18.08	18.08	18.05	18.05	969	-0.05(-0.26%)
Nov 21, 2017	18.09	18.10	18.04	18.10	1,571	-0.45(-2.43%)
Nov 20, 2017	18.67	18.67	18.55	18.55	486	-0.19(-1.02%)
Nov 17, 2017	18.73	18.74	18.73	18.74	311	+0.12(+0.67%)
Nov 16, 2017	18.72	18.72	18.61	18.61	1,425	-0.43(-2.26%)
Nov 15, 2017	19.06	19.07	19.03	19.05	3,270	+0.23(+1.22%)
Nov 14, 2017	18.75	18.85	18.75	18.82	2,455	+0.23(+1.24%)
Nov 13, 2017	18.58	18.59	18.58	18.59	395	+0.00(+0.00%)
Nov 10, 2017	18.60	18.60	18.58	18.59	1,498	-0.08(-0.41%)
Nov 09, 2017	18.54	18.75	18.54	18.66	2,131	-0.05(-0.26%)
Nov 07, 2017		18.71	18.71	18.71	135	-0.11(-0.56%)
Nov 06, 2017	18.85	18.85	18.81	18.82	1,576	-0.09(-0.46%)
Nov 03, 2017	18.90	18.90	18.90	18.90	218	+0.09(+0.46%)
Nov 02, 2017	18.86	18.86	18.82	18.82	417	-0.09(-0.46%)
Nov 01, 2017	18.80	18.91	18.80	18.90	1,566	-0.15(-0.80%)
Oct 31, 2017	19.04	19.06	19.04	19.06	7,901	-0.05(-0.25%)
Oct 30, 2017	19.03	19.10	19.03	19.10	711	+0.30(+1.62%)
Oct 27, 2017	18.87	18.87	18.79	18.80	1,046	-0.26(-1.35%)
Oct 26, 2017	19.06	19.06	19.06	19.06	1,225	-0.08(-0.40%)
Oct 24, 2017		19.13	19.13	19.13	33	-0.02(-0.10%)
Oct 23, 2017	19.07	19.15	19.07	19.15	1,223	+0.20(+1.03%)
Oct 20, 2017	18.98	18.98	18.91	18.95	1,881	-0.27(-1.39%)
Oct 19, 2017	19.15	19.24	19.15	19.22	2,621	+0.43(+2.31%)
Oct 18, 2017	18.87	18.90	18.79	18.79	4,769	-0.15(-0.80%)
Oct 17, 2017	18.90	18.95	18.90	18.94	3,494	+0.06(+0.33%)
Oct 16, 2017	18.88	18.88	18.88	18.88	337	-0.21(-1.08%)
Oct 11, 2017		19.08	19.08	19.08	69	+0.07(+0.35%)
Oct 10, 2017	19.06	19.06	19.02	19.02	219	-0.15(-0.79%)
Oct 09, 2017	19.17	19.17	19.17	19.17	1,045	+0.09(+0.50%)
Oct 06, 2017	19.10	19.12	19.07	19.07	1,576	+0.20(+1.07%)
Oct 05, 2017	18.88	18.88	18.87	18.87	280	-0.32(-1.65%)
Oct 04, 2017	19.14	19.19	19.14	19.19	355	-0.06(-0.30%)
Oct 03, 2017	19.35	19.35	19.25	19.25	1,785	-0.72(-3.60%)
Sep 29, 2017				19.96	82	-0.00(-0.00%)
Sep 27, 2017		19.96	19.96	19.96	0	-0.06(-0.29%)
Sep 26, 2017	19.96	20.03	19.95	20.02	731	-0.17(-0.85%)
Sep 25, 2017	20.13	20.22	20.13	20.19	5,992	+0.55(+2.78%)
Sep 22, 2017	19.65	19.65	19.64	19.65	987	+0.19(+0.99%)
Sep 21, 2017	19.45	19.46	19.43	19.46	792	-0.18(-0.93%)
Sep 20, 2017	19.47	19.64	19.47	19.64	469	+0.09(+0.44%)
Sep 19, 2017	19.55	19.55	19.55	19.55	418	+0.00(+0.00%)
Sep 18, 2017	19.54	19.55	19.54	19.55	404	-0.25(-1.28%)
Sep 15, 2017	19.85	19.91	19.81	19.81	992	-0.15(-0.74%)
Sep 14, 2017	19.96	19.96	19.96	19.96	167	+0.10(+0.48%)
Sep 13, 2017	19.88	19.88	19.85	19.86	1,206	+0.11(+0.58%)
Sep 12, 2017	19.74	19.74	19.74	19.74	490	+0.06(+0.29%)
Sep 11, 2017	19.69	19.69	19.69	19.69	208	-0.33(-1.63%)
Sep 08, 2017	20.01	20.01	20.01	20.01	125	+0.06(+0.29%)
Sep 07, 2017	19.95	19.96	19.91	19.96	1,570	-0.03(-0.14%)
Sep 06, 2017	20.02	20.02	19.98	19.98	825	-0.10(-0.48%)
Sep 05, 2017	19.98	20.12	19.98	20.08	391	+0.29(+1.45%)
Aug 31, 2017		19.79	19.79	19.79	0	-0.04(-0.19%)
Aug 30, 2017	19.81	19.83	19.81	19.83	1,335	+0.03(+0.14%)
Aug 29, 2017	19.90	19.90	19.80	19.80	2,469	-0.03(-0.14%)
Aug 28, 2017	19.81	19.83	19.81	19.83	402	+0.07(+0.34%)
Aug 25, 2017	19.76	19.76	19.76	19.76	121	-0.34(-1.71%)
Aug 24, 2017	20.15	20.15	20.11	20.11	359	-0.12(-0.62%)
Aug 23, 2017	20.23	20.23	20.23	20.23	629	-0.12(-0.61%)
Aug 22, 2017	20.38	20.39	20.31	20.36	523	-0.28(-1.35%)
Aug 21, 2017	20.64	20.64	20.64	20.64	109	-0.25(-1.19%)
Aug 18, 2017	20.94	20.94	20.85	20.88	461	+0.02(+0.09%)
Aug 17, 2017	20.76	20.86	20.76	20.86	1,010	+0.31(+1.49%)
Aug 16, 2017	20.59	20.60	20.56	20.56	1,559	-0.31(-1.47%)
Aug 15, 2017	20.93	20.93	20.86	20.86	929	+0.09(+0.41%)
Aug 14, 2017	20.78	20.78	20.77	20.78	1,577	-0.24(-1.14%)
Aug 11, 2017	21.02	21.02	21.02	21.02	285	-0.01(-0.05%)
Aug 10, 2017	20.71	21.03	20.71	21.03	2,076	+0.56(+2.76%)
Aug 09, 2017	20.46	20.46	20.46	20.46	113	+0.15(+0.75%)
Aug 08, 2017	20.31	20.31	20.31	20.31	265	-0.12(-0.61%)
Aug 07, 2017	20.45	20.45	20.43	20.43	10,415	-0.07(-0.33%)
Aug 04, 2017	20.59	20.59	20.50	20.50	292	+0.00(+0.00%)
Aug 03, 2017	20.52	20.52	20.50	20.50	298	+0.10(+0.47%)
Aug 02, 2017	20.41	20.41	20.41	20.41	313	+0.00(+0.00%)
Aug 01, 2017	20.41	20.41	20.41	20.41	704	-0.25(-1.21%)
Jul 31, 2017	20.65	20.65	20.65	20.65	109	-0.08(-0.37%)
Jul 28, 2017	20.78	20.78	20.73	20.73	939	-0.02(-0.09%)
Jul 27, 2017	20.60	20.86	20.60	20.75	1,373	+0.07(+0.32%)
Jul 26, 2017	20.67	20.68	20.67	20.68	208	-0.18(-0.86%)
Jul 25, 2017	20.83	20.86	20.83	20.86	1,374	-0.10(-0.47%)
Jul 21, 2017		20.96	20.96	20.96	0	+0.07(+0.32%)
Jul 20, 2017	20.86	20.91	20.85	20.89	1,294	+0.03(+0.14%)
Jul 19, 2017	20.86	20.89	20.83	20.86	2,248	-0.29(-1.38%)
Jul 18, 2017	21.18	21.19	21.16	21.16	548	+0.08(+0.39%)
Jul 17, 2017	21.10	21.15	21.08	21.08	1,788	+0.05(+0.23%)
Jul 14, 2017	21.07	21.07	20.99	21.03	2,251	-0.30(-1.41%)
Jul 13, 2017	21.40	21.40	21.33	21.33	631	-0.05(-0.25%)
Jul 12, 2017	21.54	21.54	21.36	21.38	2,955	-0.45(-2.08%)
Jul 11, 2017	21.89	21.89	21.84	21.84	731	-0.43(-1.94%)
Jul 10, 2017	22.27	22.27	22.26	22.27	736	+0.01(+0.03%)
Jul 07, 2017	22.39	22.39	22.25	22.26	6,188	+0.02(+0.08%)
Jul 06, 2017	22.23	22.25	22.23	22.25	1,404	+0.17(+0.79%)
Jul 05, 2017	22.06	22.07	22.06	22.07	1,044	+0.14(+0.65%)
Jul 03, 2017	21.89	21.93	21.83	21.93	12,949	-0.22(-0.99%)
Jun 30, 2017	22.17	22.20	22.07	22.15	8,655	+0.00(+0.00%)
Jun 29, 2017	22.26	22.36	22.15	22.15	6,610	+0.19(+0.87%)
Jun 28, 2017	21.97	21.97	21.96	21.96	3,435	-0.12(-0.56%)
Jun 27, 2017	21.93	22.09	21.93	22.08	35,291	+0.24(+1.10%)
Jun 26, 2017	21.89	21.95	21.84	21.84	35,364	-0.30(-1.34%)
Jun 23, 2017	22.19	22.20	22.11	22.14	6,788	-0.02(-0.09%)
Jun 22, 2017	22.17	22.17	22.03	22.16	7,065	-0.17(-0.77%)
Jun 21, 2017	22.16	22.33	22.16	22.33	6,145	+0.07(+0.30%)
Jun 20, 2017	22.23	22.33	22.23	22.26	3,784	+0.23(+1.04%)
Jun 19, 2017	22.16	22.16	22.01	22.03	6,199	-0.36(-1.62%)
Jun 16, 2017	22.44	22.45	22.40	22.40	3,498	-0.04(-0.17%)
Jun 15, 2017	22.48	22.50	22.35	22.44	8,323	+0.26(+1.17%)
Jun 14, 2017	22.07	22.18	22.02	22.18	12,670	+0.10(+0.43%)
Jun 13, 2017	22.07	22.08	22.01	22.08	3,754	-0.10(-0.43%)
Jun 12, 2017	22.30	22.31	22.18	22.18	3,206	+0.16(+0.74%)
Jun 09, 2017	21.89	22.06	21.89	22.01	6,558	+0.20(+0.92%)
Jun 08, 2017	21.77	21.81	21.76	21.81	7,346	-0.04(-0.18%)
Jun 07, 2017	21.85	21.92	21.82	21.85	12,942	+0.02(+0.09%)
Jun 06, 2017	21.90	21.90	21.83	21.83	4,562	-0.20(-0.91%)
Jun 05, 2017	21.96	22.03	21.96	22.03	303	+0.15(+0.70%)
Jun 02, 2017	21.91	21.91	21.87	21.88	731	-0.10(-0.43%)
Jun 01, 2017	21.98	21.98	21.98	21.98	313	-0.13(-0.61%)
May 31, 2017	22.10	22.11	22.08	22.11	768	+0.08(+0.35%)
May 26, 2017		22.03	22.03	22.03	0	-0.04(-0.18%)
May 25, 2017	22.12	22.12	22.02	22.07	1,127	-0.26(-1.15%)
May 23, 2017				22.33	78	-0.07(-0.30%)
May 22, 2017	22.41	22.43	22.40	22.40	720	-0.13(-0.59%)
May 19, 2017	22.53	22.53	22.53	22.53	338	-0.22(-0.97%)
May 18, 2017	22.81	22.81	22.75	22.75	427	-0.02(-0.08%)
May 17, 2017	22.65	22.84	22.65	22.77	2,980	+0.28(+1.23%)
May 15, 2017				22.49	92	-0.20(-0.88%)
May 12, 2017	22.79	22.79	22.69	22.69	1,995	-0.37(-1.62%)
May 11, 2017	22.91	23.09	22.91	23.07	1,358	+0.14(+0.63%)
May 10, 2017	23.03	23.03	22.91	22.92	7,218	-0.17(-0.75%)
May 09, 2017	23.17	23.17	23.10	23.10	8,427	-0.50(-2.11%)
May 08, 2017	23.47	23.59	23.46	23.59	3,446	+0.05(+0.20%)
May 05, 2017	23.63	23.63	23.55	23.55	13,867	-0.04(-0.16%)
May 04, 2017	23.41	23.59	23.41	23.58	6,401	+0.38(+1.65%)
May 03, 2017	23.12	23.20	23.12	23.20	262	+0.08(+0.33%)
May 02, 2017	23.13	23.13	23.12	23.12	949	+0.18(+0.79%)

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.