Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	28.00	28.00	28.00	28.00	100	+0.97(+3.59%)
Apr 26, 2018		27.03	27.03	27.03	0	-1.02(-3.64%)
Apr 25, 2018	28.01	28.33	28.01	28.05	600	-0.66(-2.30%)
Apr 24, 2018	28.71	28.71	28.71	28.71	110	-0.33(-1.14%)
Apr 13, 2018		29.04	29.04	29.04	0	+0.00(+0.00%)
Apr 11, 2018		29.04	29.04	29.04	0	+0.00(+0.00%)
Apr 10, 2018	29.04	29.04	29.04	29.04	600	+0.00(+0.00%)
Apr 09, 2018	29.04	29.04	29.04	29.04	300	-0.27(-0.92%)
Apr 05, 2018		29.31	29.31	29.31	0	+0.31(+1.07%)
Apr 04, 2018	29.01	29.01	29.00	29.00	400	-0.58(-1.96%)
Apr 03, 2018	29.00	29.58	29.00	29.58	1,103	+0.97(+3.39%)
Apr 02, 2018	29.02	29.02	28.61	28.61	300	-0.88(-2.98%)
Mar 27, 2018		29.49	29.49	29.49	0	+0.48(+1.65%)
Mar 26, 2018	29.01	29.01	29.01	29.01	200	-1.00(-3.33%)
Mar 23, 2018	30.01	30.01	30.01	30.01	100	-0.56(-1.83%)
Mar 22, 2018	30.51	30.57	30.51	30.57	200	-2.08(-6.37%)
Mar 15, 2018		32.65	32.65	32.65	15	+0.62(+1.94%)
Mar 14, 2018	32.03	32.03	32.03	32.03	200	+0.93(+2.99%)
Mar 09, 2018		31.10	31.10	31.10	0	+1.95(+6.69%)
Mar 05, 2018		29.15	29.15	29.15	0	+1.16(+4.14%)
Mar 02, 2018	27.61	27.99	27.61	27.99	300	+0.98(+3.63%)
Mar 01, 2018	28.51	28.51	27.01	27.01	400	-1.99(-6.86%)
Feb 28, 2018	29.10	29.10	29.00	29.00	900	-0.30(-1.02%)
Feb 23, 2018		29.30	29.30	29.30	0	-0.14(-0.48%)
Feb 22, 2018	29.44	29.44	29.44	29.44	180	-0.06(-0.20%)
Feb 14, 2018		29.50	29.50	29.50	0	-0.31(-1.04%)
Feb 13, 2018	29.81	29.81	29.81	29.81	250	+0.30(+1.02%)
Feb 05, 2018		29.51	29.51	29.51	0	-1.00(-3.28%)
Jan 31, 2018		30.51	30.51	30.51	0	-0.30(-0.97%)
Jan 29, 2018		30.81	30.81	30.81	0	-1.20(-3.75%)
Jan 18, 2018		32.01	32.01	32.01	10	-0.11(-0.34%)
Jan 17, 2018	32.02	32.12	32.02	32.12	300	-0.27(-0.83%)
Jan 15, 2018		32.39	32.39	32.39	0	+1.01(+3.22%)
Jan 04, 2018		31.38	31.38	31.38	0	+0.67(+2.18%)
Jan 02, 2018		30.71	30.71	30.71	0	-0.68(-2.17%)
Dec 29, 2017		31.39	31.39	31.39	0	-0.12(-0.38%)
Dec 27, 2017		31.51	31.51	31.51	0	-0.60(-1.87%)
Dec 22, 2017	32.38	32.39	32.11	32.11	350	+0.10(+0.31%)
Dec 21, 2017	32.01	32.01	32.01	32.01	100	+0.00(+0.00%)
Dec 20, 2017	32.01	32.01	32.01	32.01	100	-0.06(-0.19%)
Dec 18, 2017		32.07	32.07	32.07	0	+1.07(+3.45%)
Dec 15, 2017	31.00	31.00	31.00	31.00	500	+0.48(+1.57%)
Dec 14, 2017	30.57	30.57	30.52	30.52	1,400	-0.33(-1.07%)
Dec 11, 2017		30.85	30.85	30.85	0	+0.54(+1.78%)
Dec 05, 2017		30.31	30.31	30.31	0	-0.26(-0.85%)
Dec 04, 2017	30.57	30.57	30.57	30.57	300	-0.42(-1.36%)
Dec 01, 2017	30.98	30.99	30.98	30.99	202	+1.42(+4.80%)
Nov 30, 2017	29.57	29.57	29.57	29.57	100	-0.43(-1.43%)
Nov 24, 2017		30.00	30.00	30.00	0	-0.54(-1.77%)
Nov 21, 2017		30.54	30.54	30.54	0	+0.97(+3.28%)
Nov 16, 2017		29.57	29.57	29.57	0	-0.44(-1.47%)
Nov 13, 2017		30.01	30.01	30.01	0	-0.98(-3.16%)
Nov 10, 2017	30.68	30.99	30.68	30.99	200	+0.58(+1.91%)
Nov 09, 2017	30.41	30.41	30.41	30.41	100	-0.17(-0.56%)
Nov 07, 2017		30.58	30.58	30.58	0	-0.14(-0.46%)
Nov 06, 2017	30.51	30.72	30.51	30.72	200	-0.09(-0.29%)
Nov 03, 2017	31.50	31.50	30.81	30.81	300	-0.79(-2.50%)
Nov 02, 2017	32.01	32.02	31.47	31.60	900	-2.04(-6.06%)
Nov 01, 2017	33.64	33.64	33.64	33.64	100	+0.65(+1.97%)
Oct 30, 2017		32.99	32.99	32.99	0	+0.44(+1.35%)
Oct 27, 2017	32.56	32.56	32.55	32.55	200	-0.44(-1.33%)
Oct 25, 2017		32.99	32.99	32.99	0	+0.74(+2.29%)
Oct 23, 2017		32.25	32.25	32.25	0	-0.69(-2.09%)
Oct 20, 2017	32.94	32.94	32.94	32.94	100	+0.46(+1.42%)
Oct 18, 2017		32.48	32.48	32.48	0	+0.89(+2.82%)
Oct 17, 2017	31.58	31.59	31.58	31.59	200	+0.38(+1.22%)
Oct 11, 2017		31.21	31.21	31.21	0	+0.21(+0.68%)
Oct 10, 2017	31.00	31.00	31.00	31.00	400	+0.29(+0.94%)
Oct 06, 2017	30.71	30.71	30.71	30.71	400	-0.04(-0.13%)
Oct 05, 2017	31.18	31.19	30.75	30.75	700	-0.25(-0.81%)
Oct 04, 2017	30.80	31.00	30.80	31.00	1,000	+0.21(+0.68%)
Oct 03, 2017	30.38	30.94	30.38	30.79	500	+0.79(+2.63%)
Oct 02, 2017	30.00	30.00	30.00	30.00	200	+0.01(+0.03%)
Sep 28, 2017		29.99	29.99	29.99	0	+0.68(+2.32%)
Sep 26, 2017		29.31	29.31	29.31	0	-0.08(-0.27%)
Sep 20, 2017		29.39	29.39	29.39	40	-0.28(-0.94%)
Sep 19, 2017	29.67	29.67	29.67	29.67	300	-0.25(-0.84%)
Sep 13, 2017		29.92	29.92	29.92	0	+0.21(+0.71%)
Sep 07, 2017		29.71	29.71	29.71	0	-0.19(-0.64%)
Sep 06, 2017	29.90	29.90	29.90	29.90	300	-0.08(-0.27%)
Sep 05, 2017	29.98	29.98	29.98	29.98	200	+1.18(+4.10%)
Aug 31, 2017		28.80	28.80	28.80	0	-0.12(-0.41%)
Aug 30, 2017	29.02	29.02	28.92	28.92	400	-0.33(-1.13%)
Aug 23, 2017		29.25	29.25	29.25	0	-1.15(-3.78%)
Aug 22, 2017	30.40	30.40	30.40	30.40	100	+0.59(+1.98%)
Aug 21, 2017	30.37	30.58	29.81	29.81	425	-1.44(-4.61%)
Aug 18, 2017	31.18	31.25	31.18	31.25	500	+0.00(+0.00%)
Aug 16, 2017		31.25	31.25	31.25	0	+0.32(+1.03%)
Aug 10, 2017		30.93	30.93	30.93	13	-2.23(-6.72%)
Aug 01, 2017		33.16	33.16	33.16	40	-0.35(-1.04%)
Jul 31, 2017	33.49	33.52	33.49	33.51	470	-0.09(-0.27%)
Jul 28, 2017	33.24	33.60	33.24	33.60	800	+0.55(+1.66%)
Jul 27, 2017	33.06	33.06	33.05	33.05	200	-0.94(-2.77%)
Jul 26, 2017	33.99	33.99	33.99	33.99	100	-0.02(-0.06%)
Jul 24, 2017		34.01	34.01	34.01	0	-0.50(-1.45%)
Jul 21, 2017	34.52	34.52	34.51	34.51	200	-0.59(-1.68%)
Jul 20, 2017	35.09	35.10	35.09	35.10	200	+0.90(+2.63%)
Jul 14, 2017		34.20	34.20	34.20	90	+0.65(+1.94%)
Jul 12, 2017		33.55	33.55	33.55	90	-0.54(-1.58%)
Jul 11, 2017	34.09	34.09	34.09	34.09	100	+0.46(+1.37%)
Jul 10, 2017	33.63	33.63	33.63	33.63	100	-0.88(-2.55%)
Jul 05, 2017		34.51	34.51	34.51	0	-0.28(-0.80%)
Jul 03, 2017	34.79	34.79	34.79	34.79	0	+0.00(+0.00%)
Jun 30, 2017		34.79	34.79	34.79	2	+0.30(+0.87%)
Jun 29, 2017	33.21	34.49	33.21	34.49	430	+0.54(+1.59%)
Jun 28, 2017	33.95	33.95	33.95	33.95	150	+0.30(+0.89%)
Jun 27, 2017	33.65	33.65	33.65	33.65	300	-0.34(-1.00%)
Jun 26, 2017	33.99	33.99	33.99	33.99	150	+0.01(+0.03%)
Jun 23, 2017	33.98	33.98	33.98	33.98	100	+1.33(+4.07%)
Jun 21, 2017		32.65	32.65	32.65	0	-0.66(-1.98%)
Jun 16, 2017		33.31	33.31	33.31	0	-0.94(-2.74%)
Jun 07, 2017		34.25	34.25	34.25	0	+0.00(+0.00%)
Jun 06, 2017	34.26	34.26	34.25	34.25	275	-1.74(-4.83%)
Jun 01, 2017		35.99	35.99	35.99	0	+1.15(+3.30%)
May 30, 2017		34.84	34.84	34.84	57	+0.44(+1.28%)
May 29, 2017	34.39	34.40	34.39	34.40	200	+0.15(+0.44%)
May 24, 2017		34.25	34.25	34.25	0	+0.30(+0.88%)
May 23, 2017	33.96	33.97	33.95	33.95	650	-0.04(-0.12%)
May 19, 2017	33.99	33.99	33.99	33.99	100	+0.98(+2.97%)
May 17, 2017		33.01	33.01	33.01	0	-1.93(-5.52%)
May 15, 2017		34.94	34.94	34.94	0	+0.45(+1.30%)
May 11, 2017		34.49	34.49	34.49	0	-0.51(-1.46%)
May 10, 2017	35.00	35.00	35.00	35.00	100	-0.71(-1.99%)
May 08, 2017		35.71	35.71	35.71	0	-0.29(-0.81%)
May 05, 2017	34.98	36.49	34.98	36.00	1,600	+1.82(+5.32%)
May 04, 2017	34.08	34.18	34.08	34.18	900	+0.19(+0.56%)
May 02, 2017		33.99	33.99	33.99	0	+0.29(+0.86%)

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.