Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.15	24.51	23.58	24.00	38,907	-0.04(-0.16%)
May 30, 2018	24.48	24.85	23.63	24.04	34,224	+0.65(+2.77%)
May 29, 2018	24.04	24.39	22.92	23.39	44,625	-0.68(-2.84%)
May 25, 2018		24.08	24.08	24.08	0	+0.42(+1.77%)
May 24, 2018	23.18	24.03	23.12	23.66	43,817	+0.44(+1.91%)
May 23, 2018	23.18	23.27	22.68	23.21	32,459	-0.01(-0.04%)
May 22, 2018	23.79	23.79	23.11	23.22	28,253	-0.54(-2.26%)
May 21, 2018	24.15	24.46	23.36	23.76	33,767	-0.35(-1.45%)
May 18, 2018	23.52	24.25	22.83	24.11	35,005	+0.67(+2.88%)
May 17, 2018	22.76	23.98	22.58	23.44	22,941	+0.67(+2.92%)
May 16, 2018	21.94	23.04	21.68	22.77	39,627	+0.90(+4.10%)
May 15, 2018	21.77	22.40	21.00	21.87	55,880	+0.52(+2.44%)
May 14, 2018	22.40	22.86	21.24	21.35	35,166	-0.98(-4.40%)
May 11, 2018	21.41	22.46	21.41	22.34	19,533	+0.85(+3.97%)
May 10, 2018	21.30	21.96	21.23	21.48	36,128	+0.02(+0.08%)
May 09, 2018	20.49	21.46	20.49	21.46	39,692	+1.07(+5.23%)
May 08, 2018	20.46	21.12	20.28	20.40	38,119	-0.65(-3.08%)
May 07, 2018	21.02	21.34	20.99	21.05	28,995	+0.13(+0.61%)
May 04, 2018	20.74	21.11	20.60	20.92	26,819	+0.16(+0.78%)
May 03, 2018	19.69	20.89	19.64	20.76	38,416	+1.27(+6.53%)
May 02, 2018	19.08	19.71	18.88	19.48	29,419	+0.36(+1.87%)
May 01, 2018	19.05	19.35	18.50	19.13	36,472	+0.13(+0.67%)
Apr 30, 2018	18.35	19.65	18.19	19.00	33,726	+0.65(+3.54%)
Apr 27, 2018	18.95	19.24	17.92	18.35	28,591	-0.53(-2.80%)
Apr 26, 2018	19.87	20.15	18.68	18.88	101,260	-0.86(-4.37%)
Apr 25, 2018	19.94	20.14	19.71	19.74	30,558	-0.20(-1.03%)
Apr 24, 2018	20.07	20.35	19.74	19.94	37,660	-0.17(-0.85%)
Apr 23, 2018	19.52	20.13	19.15	20.12	16,327	+0.64(+3.29%)
Apr 20, 2018	19.90	20.13	19.09	19.48	25,404	-0.32(-1.64%)
Apr 19, 2018	19.78	20.06	19.66	19.80	13,449	-0.20(-0.98%)
Apr 18, 2018	20.20	20.63	19.99	20.00	19,959	-0.44(-2.13%)
Apr 17, 2018	20.57	20.67	20.05	20.43	25,263	-0.14(-0.66%)
Apr 16, 2018	20.57	20.70	19.88	20.57	42,882	+0.14(+0.67%)
Apr 13, 2018	20.70	20.70	20.18	20.43	30,825	-0.16(-0.79%)
Apr 12, 2018	19.61	20.70	19.55	20.59	29,505	+1.09(+5.60%)
Apr 11, 2018	18.79	19.72	18.79	19.50	29,948	+0.61(+3.21%)
Apr 10, 2018	18.36	18.95	18.19	18.89	39,900	+0.69(+3.80%)
Apr 09, 2018	18.88	18.88	18.11	18.20	32,658	-0.61(-3.22%)
Apr 06, 2018	19.33	19.33	18.02	18.81	49,552	-0.67(-3.46%)
Apr 05, 2018	20.55	20.73	19.39	19.48	45,948	-1.14(-5.51%)
Apr 04, 2018	19.52	20.94	19.20	20.62	37,411	+0.85(+4.32%)
Apr 03, 2018	19.13	20.42	18.73	19.77	46,668	+0.91(+4.80%)
Apr 02, 2018	18.12	18.94	17.90	18.86	38,188	+0.74(+4.10%)
Mar 29, 2018		18.12	18.12	18.12	0	-0.38(-2.08%)
Mar 28, 2018	18.71	18.79	18.06	18.50	37,074	-0.09(-0.46%)
Mar 27, 2018	19.43	19.50	18.58	18.59	26,761	-0.80(-4.14%)
Mar 26, 2018	19.65	19.67	19.07	19.39	72,650	-0.02(-0.09%)
Mar 23, 2018	19.24	19.77	18.96	19.41	93,873	+0.19(+0.98%)
Mar 22, 2018	19.12	19.68	19.00	19.22	41,848	-0.03(-0.18%)
Mar 21, 2018	19.66	19.74	18.85	19.25	45,449	-0.39(-2.00%)
Mar 20, 2018	19.13	19.88	19.07	19.65	57,779	+0.56(+2.95%)
Mar 19, 2018	19.25	19.30	18.86	19.08	61,762	-0.23(-1.19%)
Mar 16, 2018	19.99	20.33	19.29	19.31	280,854	-0.62(-3.13%)
Mar 15, 2018	20.39	20.39	19.85	19.94	26,137	-0.40(-1.97%)
Mar 14, 2018	20.46	20.69	19.63	20.34	35,162	+0.26(+1.32%)
Mar 13, 2018	20.91	21.24	20.06	20.07	81,112	-0.79(-3.77%)
Mar 12, 2018	20.70	21.20	20.48	20.86	42,846	+0.15(+0.70%)
Mar 09, 2018	20.71	21.17	20.47	20.71	61,980	+0.01(+0.04%)
Mar 08, 2018	21.13	21.47	20.70	20.70	65,638	-0.90(-4.15%)
Mar 07, 2018		22.15		21.60	43,349	+0.26(+1.24%)
Mar 06, 2018	21.66	21.88	21.24	21.34	22,055	-0.31(-1.42%)
Mar 05, 2018	21.20	22.08	21.01	21.64	34,172	+0.29(+1.36%)
Mar 02, 2018	21.11	21.52	21.08	21.35	38,269	+0.07(+0.32%)
Mar 01, 2018	21.18	21.39	20.59	21.29	42,394	+0.14(+0.65%)
Feb 28, 2018	21.05	21.48	20.67	21.15	48,885	+0.20(+0.96%)
Feb 27, 2018	21.10	21.48	20.95	20.95	23,143	-0.17(-0.81%)
Feb 26, 2018	21.02	21.43	20.80	21.12	24,334	+0.17(+0.81%)
Feb 23, 2018	20.99	21.10	20.68	20.95	20,034	+0.05(+0.24%)
Feb 22, 2018	21.06	21.26	20.60	20.90	31,234	-0.15(-0.73%)
Feb 21, 2018	21.04	21.74	20.85	21.05	49,548	-0.18(-0.84%)
Feb 20, 2018	21.50	21.93	21.16	21.23	20,132	-0.17(-0.80%)
Feb 16, 2018		21.40	21.40	21.40	0	-0.37(-1.72%)
Feb 15, 2018	21.65	22.02	21.28	21.77	35,436	+0.13(+0.59%)
Feb 14, 2018	21.31	21.94	21.15	21.65	47,932	+0.14(+0.67%)
Feb 13, 2018	21.58	21.58	21.31	21.50	14,852	-0.23(-1.06%)
Feb 12, 2018	21.44	21.82	21.22	21.73	21,522	+0.28(+1.31%)
Feb 09, 2018	21.25	21.64	20.93	21.45	50,786	+0.30(+1.41%)
Feb 08, 2018	21.83	21.84	20.96	21.15	75,350	-0.68(-3.12%)
Feb 07, 2018	20.83	21.75	20.83	21.83	38,315	+0.54(+2.56%)
Feb 06, 2018	21.06	21.36	20.49	21.29	104,048	-0.35(-1.61%)
Feb 05, 2018	21.11	21.64	20.96	21.64	99,207	+0.37(+1.72%)
Feb 02, 2018	21.36	21.69	21.20	21.27	102,907	-0.40(-1.85%)
Feb 01, 2018	21.74	22.03	21.41	21.67	30,851	-0.20(-0.93%)
Jan 31, 2018	21.91	22.10	21.55	21.88	45,735	+0.00(+0.00%)
Jan 30, 2018	21.65	21.65	21.42	21.88	63,340	+0.01(+0.04%)
Jan 29, 2018	22.21	22.29	21.71	21.87	42,834	-0.34(-1.53%)
Jan 26, 2018	22.37	22.50	21.90	22.21	41,467	-0.21(-0.95%)
Jan 25, 2018	22.15	22.60	22.14	22.42	33,103	+0.12(+0.53%)
Jan 24, 2018	22.33	22.73	22.15	22.30	44,346	+0.09(+0.42%)
Jan 23, 2018	22.46	22.79	21.96	22.21	57,956	-0.23(-1.02%)
Jan 22, 2018	22.26	22.52	22.06	22.44	91,884	+0.30(+1.35%)
Jan 19, 2018	21.92	22.42	21.69	22.14	29,095	+0.31(+1.40%)
Jan 18, 2018	21.48	22.34	21.48	21.83	13,063	-0.09(-0.43%)
Jan 17, 2018	22.26	22.70	21.32	21.93	65,334	-0.36(-1.60%)
Jan 16, 2018	22.96	23.37	22.17	22.28	62,985	-0.49(-2.17%)
Jan 12, 2018		22.78	22.78	22.78	0	+0.74(+3.36%)
Jan 11, 2018	22.52	23.26	21.70	22.04	50,915	-0.39(-1.75%)
Jan 10, 2018	22.11	23.65	21.46	22.43	75,883	+0.14(+0.65%)
Jan 09, 2018	22.16	22.53	21.60	22.28	25,365	+0.22(+1.00%)
Jan 08, 2018	21.63	22.50	21.11	22.06	37,462	+0.42(+1.93%)
Jan 05, 2018	22.14	22.38	21.42	21.65	14,755	-0.30(-1.36%)
Jan 04, 2018	21.29	22.23	21.29	21.94	43,764	+0.73(+3.45%)
Jan 03, 2018	22.29	23.78	21.10	21.21	57,585	-1.04(-4.67%)
Jan 02, 2018	21.81	22.42	21.80	22.25	23,853	+0.39(+1.79%)
Dec 29, 2017		21.86	21.86	21.86	0	-0.28(-1.27%)
Dec 28, 2017	21.88	22.41	21.72	22.14	12,585	+0.30(+1.36%)
Dec 27, 2017	22.08	22.40	21.65	21.84	41,075	-0.26(-1.16%)
Dec 26, 2017	21.92	22.50	21.72	22.10	36,585	+0.05(+0.23%)
Dec 22, 2017	21.95	22.11	21.71	22.05	19,693	+0.09(+0.43%)
Dec 21, 2017	21.39	22.39	21.39	21.95	48,479	+0.45(+2.10%)
Dec 20, 2017	22.15	22.56	21.31	21.50	44,622	-0.54(-2.43%)
Dec 19, 2017	22.17	22.59	21.82	22.04	37,191	-0.20(-0.92%)
Dec 18, 2017	22.70	22.93	21.76	22.24	57,456	-0.31(-1.36%)
Dec 15, 2017	21.19	22.61	20.97	22.55	580,461	+1.30(+6.13%)
Dec 14, 2017	22.51	22.77	21.14	21.25	176,098	-1.42(-6.27%)
Dec 13, 2017	22.99	23.34	21.95	22.67	137,527	+0.13(+0.57%)
Dec 12, 2017	22.34	23.01	21.77	22.54	92,556	+0.37(+1.65%)
Dec 11, 2017	22.81	22.81	21.96	22.17	74,751	-0.64(-2.80%)
Dec 08, 2017	22.92	23.07	22.30	22.81	43,079	+0.00(+0.00%)
Dec 07, 2017	23.22	23.31	22.85		63,441	+0.00(+0.00%)
Dec 06, 2017	22.87	23.91	22.68	23.03	65,078	-0.07(-0.29%)
Dec 05, 2017	23.04	23.48	22.21	23.10	70,221	+0.03(+0.11%)
Dec 04, 2017	24.31	24.60	22.97	23.07	61,383	-1.01(-4.20%)
Dec 01, 2017	23.76	24.42	23.45	24.09	58,532	-0.23(-0.95%)
Nov 30, 2017	23.42	24.92	23.02	24.32	108,048	+0.78(+3.31%)
Nov 29, 2017	21.96	23.57	21.55	23.54	58,197	+1.82(+8.36%)
Nov 28, 2017	21.67	22.38	20.83	21.72	92,627	-0.13(-0.58%)
Nov 27, 2017	23.62	23.96	21.60	21.85	109,818	-1.81(-7.64%)
Nov 24, 2017	25.47	25.97	22.98	23.66	36,949	-1.89(-7.40%)
Nov 22, 2017	26.58	26.73	25.09	25.55	35,897	-1.04(-3.92%)
Nov 21, 2017	27.12	27.88	26.34	26.59	40,642	-0.46(-1.69%)
Nov 20, 2017	27.02	27.53	26.97	27.05	27,640	+0.04(+0.16%)
Nov 17, 2017	27.56	27.86	25.74	27.01	72,443	-0.72(-2.60%)
Nov 16, 2017	27.95	28.20	27.56	27.73	32,852	-0.13(-0.46%)
Nov 15, 2017	27.31	27.86	27.19	27.86	46,114	+0.39(+1.42%)
Nov 14, 2017	26.95	27.70	26.92	27.47	24,505	+0.42(+1.57%)
Nov 13, 2017	26.31	27.53	26.18	27.04	69,645	+0.92(+3.51%)
Nov 10, 2017	25.59	26.35	25.54	26.13	29,775	+0.25(+0.98%)
Nov 09, 2017	26.58	26.58	25.45	25.87	35,775	-1.14(-4.21%)
Nov 08, 2017	27.06	27.17	26.78	27.01	31,205	-0.21(-0.78%)
Nov 07, 2017	27.80	27.80	26.41	27.22	47,165	-0.58(-2.08%)
Nov 06, 2017	30.45	30.45	25.90	27.80	51,084	-2.95(-9.60%)
Nov 03, 2017	31.63	31.66	30.40	30.75	59,336	-0.84(-2.66%)
Nov 02, 2017	31.89	32.45	31.26	31.59	51,440	-1.15(-3.50%)
Nov 01, 2017	33.03	33.03	32.06	32.73	19,450	-0.15(-0.46%)
Oct 31, 2017	33.68	33.68	32.56	32.89	30,433	-0.62(-1.85%)
Oct 30, 2017	33.17	33.74	33.17	33.51	18,962	-0.33(-0.98%)
Oct 27, 2017	32.83	33.90	32.58	33.84	41,925	+0.88(+2.68%)
Oct 26, 2017	33.32	33.51	32.68	32.95	10,011	-0.37(-1.12%)
Oct 25, 2017	33.85	33.93	33.01	33.33	59,524	-0.49(-1.45%)
Oct 24, 2017	33.65	34.17	33.54	33.82	48,075	+0.17(+0.50%)
Oct 23, 2017	33.81	33.81	33.29	33.65	29,502	+0.00(+0.00%)
Oct 20, 2017	33.79	34.35	33.23	33.65	39,989	+0.10(+0.30%)
Oct 19, 2017	33.32	33.96	32.99	33.55	30,497	+0.04(+0.13%)
Oct 18, 2017	33.47	33.73	33.08	33.51	38,164	+0.14(+0.43%)
Oct 17, 2017	33.05	33.40	32.68	33.36	38,312	+0.34(+1.03%)
Oct 16, 2017	32.61	33.25	32.20	33.02	51,928	+0.60(+1.86%)
Oct 13, 2017	32.54	32.75	31.65	32.42	38,764	+0.23(+0.71%)
Oct 12, 2017	32.32	32.32	31.61	32.19	35,125	-0.14(-0.45%)
Oct 11, 2017	30.82	32.88	30.22	32.34	75,165	+0.95(+3.03%)
Oct 10, 2017	32.77	32.77	30.96	31.39	59,282	-1.38(-4.22%)
Oct 09, 2017	31.92	34.78	31.03	32.77	44,780	+0.87(+2.74%)
Oct 06, 2017	30.54	32.22	30.54	31.89	36,585	+1.77(+5.89%)
Oct 05, 2017	29.96	30.96	29.69	30.12	99,485	+0.78(+2.66%)
Oct 04, 2017	28.76	31.11	27.99	29.34	109,241	+0.59(+2.04%)
Oct 03, 2017	26.39	29.01	25.98	28.76	86,311	+3.11(+12.14%)
Oct 02, 2017	27.87	29.35	25.02	25.64	166,365	-2.43(-8.67%)
Sep 29, 2017	25.53	28.08	25.53	28.08	17,324	+1.57(+5.92%)
Sep 28, 2017	25.13	28.00	25.13	26.51	16,239	+1.62(+6.49%)
Sep 27, 2017	26.30	26.30	24.60	24.89	6,837	-1.40(-5.34%)

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.