Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2018		19.26	19.26	19.26	0	-0.03(-0.17%)
Jun 04, 2018	19.26	19.29	19.23	19.29	7,303,490	+0.29(+1.52%)
Jun 01, 2018	19.07	19.13	19.00	19.00	1,469,810	-0.03(-0.17%)
May 31, 2018	19.16	19.16	18.97	19.04	1,408,001	-0.13(-0.67%)
May 30, 2018	19.16	19.16	19.13	19.16	869,129	+0.03(+0.17%)
May 29, 2018	19.13	19.16	19.13	19.13	870,346	+0.00(+0.00%)
May 25, 2018		19.13	19.13	19.13	0	-0.03(-0.17%)
May 24, 2018	19.13	19.16	19.13	19.16	970,636	+0.00(+0.00%)
May 23, 2018	18.91	19.20	18.78	19.16	7,338,622	+0.45(+2.40%)
May 22, 2018	19.16	19.20	17.82	18.71	12,738,495	-0.45(-2.34%)
May 21, 2018	19.16	19.20	19.16	19.16	1,089,443	+0.00(+0.00%)
May 18, 2018	19.20	19.20	19.16	19.16	815,375	+0.00(+0.00%)
May 17, 2018	19.13	19.20	19.13	19.16	2,875,925	+0.03(+0.17%)
May 16, 2018	19.20	19.20	19.13	19.13	2,814,275	-0.03(-0.17%)
May 15, 2018	19.20	19.23	19.16	19.16	2,845,357	+0.00(+0.00%)
May 14, 2018	19.16	19.20	19.10	19.16	1,128,351	+0.03(+0.17%)
May 11, 2018	19.20	19.23	19.13	19.13	1,285,733	-0.06(-0.33%)
May 10, 2018	19.13	19.20	19.10	19.20	1,193,911	+0.10(+0.50%)
May 09, 2018	19.13	19.16	19.10	19.10	2,595,801	+0.03(+0.17%)
May 08, 2018	19.04	19.10	19.04	19.07	1,052,128	+0.00(+0.00%)
May 07, 2018	19.04	19.15	19.02	19.07	1,819,437	+0.06(+0.34%)
May 04, 2018	19.04	19.04	18.97	19.00	1,216,936	-0.03(-0.17%)
May 03, 2018	19.00	19.04	18.97	19.04	1,008,428	+0.03(+0.17%)
May 02, 2018	19.04	19.08	18.94	19.00	1,809,468	-0.06(-0.34%)
May 01, 2018	19.04	19.10	19.04	19.07	1,242,954	+0.03(+0.17%)
Apr 30, 2018	19.07	19.13	19.04	19.04	1,664,204	+0.00(+0.00%)
Apr 27, 2018	19.07	19.10	19.00	19.04	927,338	-0.03(-0.17%)
Apr 26, 2018	19.07	19.10	19.00	19.07	1,276,931	+0.03(+0.17%)
Apr 25, 2018	19.04	19.08	19.00	19.04	1,346,423	-0.03(-0.17%)
Apr 24, 2018	19.04	19.07	19.00	19.07	863,433	+0.06(+0.34%)
Apr 23, 2018	19.04	19.07	19.00	19.00	623,827	-0.03(-0.17%)
Apr 20, 2018	19.07	19.10	19.00	19.04	1,277,272	-0.06(-0.34%)
Apr 19, 2018	19.10	19.10	19.05	19.10	963,158	+0.00(+0.00%)
Apr 18, 2018	19.10	19.10	19.04	19.10	2,207,483	+0.00(+0.00%)
Apr 17, 2018	19.10	19.13	19.05	19.10	691,741	+0.03(+0.17%)
Apr 16, 2018	19.07	19.13	19.00	19.07	1,285,682	+0.03(+0.17%)
Apr 13, 2018	19.00	19.07	18.97	19.04	354,240	+0.03(+0.17%)
Apr 12, 2018	18.94	19.04	18.91	19.00	992,480	+0.06(+0.34%)
Apr 11, 2018	18.94	18.97	18.88	18.94	912,138	-0.03(-0.17%)
Apr 10, 2018	18.91	18.97	18.91	18.97	1,126,651	+0.13(+0.68%)
Apr 09, 2018	18.88	18.94	18.84	18.84	2,163,554	-0.03(-0.17%)
Apr 06, 2018	18.94	18.97	18.84	18.88	752,221	-0.06(-0.34%)
Apr 05, 2018	18.94	18.94	18.89	18.94	523,999	+0.03(+0.17%)
Apr 04, 2018	18.81	18.94	18.81	18.91	674,795	+0.06(+0.34%)
Apr 03, 2018	18.97	19.02	18.75	18.84	3,151,264	-0.16(-0.84%)
Apr 02, 2018	19.07	19.13	19.00	19.00	2,180,288	+0.00(+0.00%)
Mar 29, 2018		19.00	19.00	19.00	0	+0.00(+0.00%)
Mar 28, 2018	19.04	19.05	19.00	19.00	1,261,751	+0.00(+0.00%)
Mar 27, 2018	19.07	19.10	19.00	19.00	984,951	-0.06(-0.34%)
Mar 26, 2018	19.04	19.10	19.02	19.07	790,409	+0.06(+0.34%)
Mar 23, 2018	19.00	19.05	19.00	19.00	1,089,023	+0.03(+0.17%)
Mar 22, 2018	19.04	19.10	18.97	18.97	1,240,041	-0.10(-0.51%)
Mar 21, 2018	19.10	19.13	19.04	19.07	529,910	-0.03(-0.17%)
Mar 20, 2018	19.13	19.13	19.07	19.10	1,043,097	-0.03(-0.17%)
Mar 19, 2018	19.07	19.13	19.07	19.13	554,632	+0.06(+0.34%)
Mar 16, 2018	19.13	19.16	19.07	19.07	1,692,882	-0.10(-0.50%)
Mar 15, 2018	19.16	19.20	19.13	19.16	1,943,295	+0.00(+0.00%)
Mar 14, 2018	19.16	19.20	19.15	19.16	1,970,078	+0.00(+0.00%)
Mar 13, 2018	19.04	19.20	19.04	19.16	3,438,447	+0.13(+0.67%)
Mar 12, 2018	19.04	19.07	19.04	19.04	1,222,487	+0.00(+0.00%)
Mar 09, 2018	19.00	19.07	18.97	19.04	2,242,361	+0.03(+0.17%)
Mar 08, 2018	19.04	19.05	18.94	19.00	1,829,988	+0.05(+0.27%)
Mar 07, 2018		19.02		18.95	2,107,577	-0.10(-0.50%)
Mar 06, 2018	19.02	19.05	18.92	19.05	1,619,041	+0.00(+0.00%)
Mar 05, 2018	18.92	19.05	18.92	19.05	1,526,325	+0.10(+0.50%)
Mar 02, 2018	18.89	18.95	18.86	18.95	2,947,747	+0.03(+0.17%)
Mar 01, 2018	18.86	18.98	18.86	18.92	1,882,326	+0.06(+0.34%)
Feb 28, 2018	18.92	18.98	18.86	18.86	1,373,341	-0.10(-0.50%)
Feb 27, 2018	19.05	19.05	18.92	18.95	1,165,198	-0.13(-0.67%)
Feb 26, 2018	19.05	19.08	19.02	19.08	1,143,902	+0.03(+0.17%)
Feb 23, 2018	18.95	19.05	18.93	19.05	756,874	+0.16(+0.84%)
Feb 22, 2018		18.95		18.89	1,114,763	-0.03(-0.17%)
Feb 21, 2018	18.86	18.97	18.86	18.92	739,184	+0.10(+0.51%)
Feb 20, 2018	18.86	18.97	18.82	18.82	1,119,811	+0.00(+0.00%)
Feb 16, 2018		18.82	18.82	18.82	0	+0.06(+0.34%)
Feb 15, 2018	18.89	18.89	18.76	18.76	1,022,994	-0.10(-0.51%)
Feb 14, 2018	18.79	18.92	18.79	18.86	2,229,754	+0.03(+0.17%)
Feb 13, 2018	18.82	18.82	18.79	18.82	1,005,537	+0.00(+0.00%)
Feb 12, 2018	18.82	18.86	18.76	18.82	1,337,663	+0.03(+0.17%)
Feb 09, 2018	18.82	18.86	18.55	18.79	3,625,795	-0.03(-0.17%)
Feb 08, 2018	18.76	18.89	18.76	18.82	1,825,475	+0.06(+0.34%)
Feb 07, 2018	18.86	18.92	18.70	18.76	4,365,600	-0.03(-0.17%)
Feb 06, 2018	18.89	18.92	18.73	18.79	5,094,986	-0.13(-0.67%)
Feb 05, 2018	18.95	18.95	18.86	18.92	2,247,260	+0.00(+0.00%)
Feb 02, 2018	18.95	18.98	18.92	18.92	3,194,912	-0.03(-0.17%)
Feb 01, 2018	18.95	18.98	18.94	18.95	2,327,956	+0.00(+0.00%)
Jan 31, 2018	18.98	19.00	18.92	18.95	1,711,197	+0.00(+0.00%)
Jan 30, 2018	18.92	18.98	18.92	18.95	2,118,768	+0.03(+0.17%)
Jan 29, 2018	18.92	18.97	18.89	18.92	1,525,036	+0.03(+0.17%)
Jan 26, 2018	18.95	18.98	18.89	18.89	1,071,760	-0.06(-0.34%)
Jan 25, 2018	18.95	18.98	18.89	18.95	2,145,593	+0.00(+0.00%)
Jan 24, 2018	18.92	19.00	18.89	18.95	1,289,773	+0.06(+0.34%)
Jan 23, 2018	18.92	18.95	18.89	18.89	1,192,459	+0.00(+0.00%)
Jan 22, 2018	18.95	18.95	18.89	18.89	1,948,450	-0.10(-0.50%)
Jan 19, 2018	18.92	18.98	18.89	18.98	1,553,811	+0.10(+0.51%)
Jan 18, 2018	18.92	18.95	18.89	18.89	1,328,287	+0.00(+0.00%)
Jan 17, 2018	18.89	18.97	18.89	18.89	3,760,960	+0.00(+0.00%)
Jan 16, 2018	18.89	18.94	18.89	18.89	1,359,029	+0.00(+0.00%)
Jan 12, 2018		18.89	18.89	18.89	0	+0.03(+0.17%)
Jan 11, 2018	18.89	18.92	18.86	18.86	2,245,918	+0.00(+0.00%)
Jan 10, 2018	18.95	19.02	18.86	18.86	1,585,754	-0.10(-0.50%)
Jan 09, 2018	18.89	19.02	18.89	18.95	1,296,317	+0.06(+0.34%)
Jan 08, 2018	18.89	18.92	18.86	18.89	2,071,246	+0.00(+0.00%)
Jan 05, 2018	18.89	18.92	18.86	18.89	1,355,937	+0.00(+0.00%)
Jan 04, 2018	18.89	18.92	18.86	18.89	3,131,148	+0.00(+0.00%)
Jan 03, 2018	18.89	18.89	18.86	18.89	1,616,399	+0.00(+0.00%)
Jan 02, 2018	18.92	18.95	18.82	18.89	2,631,448	+0.00(+0.00%)
Dec 29, 2017		18.89	18.89	18.89	0	+0.00(+0.00%)
Dec 28, 2017	18.92	18.94	18.89	18.89	1,885,578	+0.00(+0.00%)
Dec 27, 2017	18.89	18.92	18.89	18.89	1,753,225	+0.00(+0.00%)
Dec 26, 2017	18.92	18.95	18.89	18.89	668,712	-0.03(-0.17%)
Dec 22, 2017	18.92	19.00	18.89	18.92	1,204,832	+0.00(+0.00%)
Dec 21, 2017	18.98	18.98	18.92	18.92	1,008,514	-0.03(-0.17%)
Dec 20, 2017	18.95	19.02	18.92	18.95	1,143,933	+0.03(+0.17%)
Dec 19, 2017	18.98	19.02	18.92	18.92	1,457,157	-0.03(-0.17%)
Dec 18, 2017	18.98	19.08	18.95	18.95	2,540,287	+0.03(+0.17%)
Dec 15, 2017	19.11	19.21	18.92	18.92	4,124,903	-0.16(-0.84%)
Dec 14, 2017	19.18	19.26	19.08	19.08	3,546,139	-0.10(-0.50%)
Dec 13, 2017	19.02	19.24	19.02	19.18	5,002,377	+0.16(+0.84%)
Dec 12, 2017	19.05	19.11	18.98	19.02	8,238,350	+0.00(+0.00%)
Dec 11, 2017	19.02	19.02	18.98	19.02	7,792,196	+0.03(+0.17%)
Dec 08, 2017	18.98	19.05	18.90	18.98	7,188,135	+0.00(+0.00%)
Dec 07, 2017	18.98	19.02	18.92		10,028,570	+0.00(+0.00%)
Dec 06, 2017		19.03	18.87	18.97	12,510,645	+0.03(+0.17%)
Dec 05, 2017	18.97	18.97	18.68	18.93	23,501,360	+0.25(+1.36%)
Dec 04, 2017	18.52	18.87	18.49	18.68	45,280,556	+4.85(+35.09%)
Dec 01, 2017	13.64	14.24	13.51	13.83	3,151,198	+0.19(+1.40%)
Nov 30, 2017	13.73	13.73	13.51	13.64	1,131,994	+0.03(+0.23%)
Nov 29, 2017	13.61	13.76	13.48	13.61	1,075,491	-0.03(-0.23%)
Nov 28, 2017	13.16	13.67	13.10	13.64	1,234,297	+0.54(+4.12%)
Nov 27, 2017	13.07	13.22	12.88	13.10	1,601,046	+0.00(+0.00%)
Nov 24, 2017	13.07	13.22	12.91	13.10	358,111	+0.13(+0.98%)
Nov 22, 2017	12.94	13.16	12.81	12.97	784,190	+0.10(+0.74%)
Nov 21, 2017	13.26	13.26	12.88	12.88	1,100,149	-0.29(-2.17%)
Nov 20, 2017	13.10	13.26	12.94	13.16	1,195,467	+0.06(+0.48%)
Nov 17, 2017	13.03	13.32	13.00	13.10	1,394,650	+0.00(+0.00%)
Nov 16, 2017	12.84	13.16	12.81	13.10	1,143,402	+0.35(+2.74%)
Nov 15, 2017	12.78	12.97	12.65	12.75	1,205,936	-0.06(-0.49%)
Nov 14, 2017	12.69	12.94	12.65	12.81	904,411	+0.00(+0.00%)
Nov 13, 2017	12.75	12.86	12.62	12.81	838,188	+0.06(+0.50%)
Nov 10, 2017	12.69	13.00	12.69	12.75	1,670,441	+0.03(+0.25%)
Nov 09, 2017	12.72	12.88	12.65	12.72	1,379,196	-0.13(-0.99%)
Nov 08, 2017	12.84	13.03	12.72	12.84	1,004,128	-0.06(-0.49%)
Nov 07, 2017	13.03	13.16	12.75	12.91	1,725,636	-0.10(-0.73%)
Nov 06, 2017	13.03	13.22	12.88	13.00	1,702,261	-0.06(-0.49%)
Nov 03, 2017	13.22	13.32	13.03	13.07	1,376,880	-0.19(-1.44%)
Nov 02, 2017	13.48	13.67	13.13	13.26	2,174,828	+0.00(+0.00%)
Nov 01, 2017	13.35	13.57	13.16	13.26	1,871,236	-0.03(-0.24%)
Oct 31, 2017	13.29	13.46	13.15	13.29	1,420,485	+0.16(+1.21%)
Oct 30, 2017	13.29	13.35	13.07	13.13	2,038,272	-0.19(-1.43%)
Oct 27, 2017	13.48	13.64	13.19	13.32	1,906,997	-0.19(-1.41%)
Oct 26, 2017	13.80	13.80	13.48	13.51	1,398,694	-0.13(-0.93%)
Oct 25, 2017	13.95	14.08	13.57	13.64	3,737,761	-0.32(-2.27%)
Oct 24, 2017	14.14	14.24	13.95	13.95	1,327,763	-0.13(-0.90%)
Oct 23, 2017	14.21	14.27	13.92	14.08	1,757,768	-0.10(-0.67%)
Oct 20, 2017	14.30	14.49	14.11	14.18	1,291,664	+0.03(+0.22%)
Oct 19, 2017	14.21	14.27	13.92	14.14	1,784,031	-0.10(-0.67%)
Oct 18, 2017	14.11	14.27	13.97	14.24	8,274,046	+0.03(+0.22%)
Oct 17, 2017	13.89	14.62	13.70	14.21	4,181,692	+0.25(+1.82%)
Oct 16, 2017	13.92	14.27	13.78	13.95	2,237,912	+0.19(+1.38%)
Oct 13, 2017	13.70	13.92	13.57	13.76	1,094,140	+0.03(+0.23%)
Oct 12, 2017	13.51	13.80	13.51	13.73	1,506,358	+0.16(+1.17%)
Oct 11, 2017	13.57	13.89	13.32	13.57	1,548,582	-0.06(-0.46%)
Oct 10, 2017	13.70	13.80	13.54	13.64	1,661,354	+0.03(+0.23%)
Oct 09, 2017	13.32	13.65	13.22	13.61	3,289,179	+0.29(+2.14%)
Oct 06, 2017	12.62	13.73	12.61	13.32	4,364,093	+0.67(+5.26%)
Oct 05, 2017	12.62	12.84	12.59	12.65	1,090,681	+0.06(+0.50%)
Oct 04, 2017	12.59	12.78	12.53	12.59	1,433,342	+0.00(+0.00%)
Oct 03, 2017	12.69	12.69	12.37	12.59	1,155,190	-0.13(-1.00%)
Oct 02, 2017	12.21	12.88	12.16	12.72	3,118,984	+0.76(+6.37%)
Sep 29, 2017	11.99	12.07	11.86	11.96	551,723	-0.06(-0.53%)
Sep 28, 2017	12.15	12.27	11.96	12.02	1,037,199	-0.16(-1.30%)
Sep 27, 2017	12.24	12.32	12.08	12.18	847,701	+0.10(+0.79%)
Sep 26, 2017	11.86	12.19	11.86	12.08	685,947	+0.25(+2.14%)
Sep 25, 2017	11.99	12.02	11.80	11.83	1,008,965	-0.16(-1.32%)
Sep 22, 2017	11.96	12.11	11.96	11.99	590,474	+0.06(+0.53%)
Sep 21, 2017	12.27	12.31	11.92	11.92	755,407	-0.38(-3.09%)
Sep 20, 2017	12.31	12.40	12.24	12.31	1,238,896	+0.06(+0.52%)
Sep 19, 2017	12.50	12.50	12.15	12.24	1,149,258	-0.25(-2.03%)
Sep 18, 2017	12.21	12.59	11.92	12.50	1,956,596	+0.32(+2.60%)
Sep 15, 2017	12.08	12.31	11.73	12.18	1,977,982	+0.16(+1.32%)
Sep 14, 2017	11.89	12.11	11.83	12.02	944,392	+0.13(+1.07%)
Sep 13, 2017	11.29	11.96	11.29	11.89	1,346,958	+0.54(+4.75%)
Sep 12, 2017	11.23	11.48	11.10	11.35	1,047,816	+0.13(+1.13%)
Sep 11, 2017	11.35	11.39	11.20	11.23	974,708	-0.03(-0.28%)
Sep 08, 2017	10.91	11.32	10.81	11.26	1,558,521	+0.35(+3.20%)
Sep 07, 2017	10.59	11.10	10.53	10.91	991,218	+0.34(+3.18%)
Sep 06, 2017	10.86	10.90	10.57	10.57	1,228,522	-0.19(-1.75%)
Sep 05, 2017	10.95	11.01	10.76	10.76	738,821	-0.16(-1.44%)

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.