Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2018		21.62	21.62	21.62	0	+1.05(+5.10%)
May 29, 2018	20.52	20.79	20.52	20.57	3,134,925	-0.09(-0.44%)
May 25, 2018		20.66	20.66	20.66	0	+0.07(+0.34%)
May 24, 2018	20.60	20.83	20.54	20.59	1,006,699	-0.08(-0.39%)
May 23, 2018	20.74	20.84	20.64	20.67	829,248	-0.10(-0.48%)
May 22, 2018	20.99	20.99	20.76	20.77	1,346,964	-0.18(-0.86%)
May 21, 2018	20.95	21.15	20.91	20.95	836,486	+0.11(+0.53%)
May 18, 2018	20.59	20.97	20.46	20.84	1,887,513	+0.23(+1.12%)
May 17, 2018	20.57	20.70	20.47	20.61	1,273,175	-0.03(-0.15%)
May 16, 2018	20.49	20.67	20.42	20.64	1,505,822	+0.16(+0.78%)
May 15, 2018	20.37	20.53	20.30	20.48	1,381,716	+0.08(+0.39%)
May 14, 2018	20.30	20.47	20.23	20.40	956,497	+0.14(+0.69%)
May 11, 2018	20.36	20.40	20.23	20.26	851,491	-0.07(-0.34%)
May 10, 2018	20.23	20.50	20.14	20.33	3,669,379	+0.08(+0.40%)
May 09, 2018	19.63	20.77	19.26	20.25	2,582,612	+0.63(+3.21%)
May 08, 2018	19.53	19.74	19.50	19.62	1,587,148	+0.06(+0.31%)
May 07, 2018	19.46	19.70	19.42	19.56	1,166,002	+0.13(+0.67%)
May 04, 2018	19.22	19.52	19.02	19.43	1,611,608	+0.21(+1.09%)
May 03, 2018	19.19	19.32	19.00	19.22	1,280,692	-0.03(-0.16%)
May 02, 2018	19.40	19.48	19.12	19.25	2,324,915	-0.20(-1.03%)
May 01, 2018	19.60	19.61	19.25	19.45	1,033,148	-0.09(-0.46%)
Apr 30, 2018	19.74	19.79	19.54	19.54	1,832,280	-0.11(-0.56%)
Apr 27, 2018	19.50	19.75	19.50	19.65	842,118	+0.14(+0.72%)
Apr 26, 2018	19.80	19.83	19.46	19.51	2,024,189	-0.20(-1.01%)
Apr 25, 2018	19.66	19.91	19.64	19.71	2,732,358	+0.10(+0.51%)
Apr 24, 2018	19.70	19.95	19.50	19.61	1,750,593	+0.05(+0.26%)
Apr 23, 2018	19.50	19.62	19.46	19.56	547,622	+0.08(+0.41%)
Apr 20, 2018	19.56	19.76	19.41	19.48	730,836	-0.11(-0.56%)
Apr 19, 2018	19.69	19.77	19.56	19.59	744,879	-0.08(-0.41%)
Apr 18, 2018	19.61	19.74	19.59	19.67	2,152,072	+0.13(+0.67%)
Apr 17, 2018	19.57	19.69	19.46	19.54	2,162,473	+0.01(+0.05%)
Apr 16, 2018	19.44	19.62	19.34	19.53	626,002	+0.23(+1.19%)
Apr 13, 2018	19.44	19.49	19.22	19.30	1,480,995	-0.02(-0.10%)
Apr 12, 2018	19.25	19.38	19.15	19.32	1,440,053	+0.10(+0.52%)
Apr 11, 2018	19.01	19.32	19.01	19.22	2,019,118	+0.20(+1.05%)
Apr 10, 2018	19.23	19.23	18.93	19.02	3,258,520	+0.01(+0.05%)
Apr 09, 2018	19.40	19.40	19.01	19.01	1,545,272	-0.27(-1.40%)
Apr 06, 2018				19.28	1,690,456	-0.03(-0.16%)
Apr 05, 2018	19.19	19.35	19.00	19.31	2,036,285	+0.22(+1.15%)
Apr 04, 2018	18.65	19.11	18.53	19.09	1,385,064	+0.25(+1.33%)
Apr 03, 2018	18.68	18.93	18.41	18.84	1,400,716	+0.19(+1.02%)
Apr 02, 2018	18.91	18.97	18.35	18.65	1,723,957	-0.26(-1.37%)
Mar 29, 2018		18.91	18.91	18.91	0	+0.16(+0.85%)
Mar 28, 2018	18.62	18.92	18.59	18.75	1,689,886	+0.14(+0.75%)
Mar 27, 2018	18.71	18.80	18.48	18.61	1,995,470	-0.05(-0.27%)
Mar 26, 2018	18.42	18.70	18.40	18.66	1,674,837	+0.37(+2.02%)
Mar 23, 2018	18.50	18.60	18.16	18.29	1,812,893	-0.28(-1.51%)
Mar 22, 2018	18.66	18.76	18.45	18.57	1,348,613	-0.22(-1.17%)
Mar 21, 2018	18.57	18.84	18.50	18.79	1,507,209	+0.26(+1.40%)
Mar 20, 2018	18.56	18.64	18.41	18.53	586,558	+0.05(+0.27%)
Mar 19, 2018	18.65	18.66	18.37	18.48	830,141	-0.21(-1.12%)
Mar 16, 2018	18.49	18.74	18.49	18.69	1,307,890	+0.22(+1.19%)
Mar 15, 2018	18.52	18.55	18.39	18.47	1,091,021	-0.08(-0.43%)
Mar 14, 2018	18.69	18.69	18.45	18.55	1,001,298	-0.10(-0.54%)
Mar 13, 2018	18.70	18.71	18.55	18.65	1,838,094	-0.03(-0.16%)
Mar 12, 2018	18.79	18.79	18.43	18.68	2,328,606	-0.13(-0.69%)
Mar 09, 2018	18.22	18.87	18.19	18.81	1,175,493	+0.68(+3.75%)
Mar 08, 2018	18.21	18.29	17.90	18.13	956,519	+0.00(+0.00%)
Mar 07, 2018			17.89	18.13	1,583,603	-0.19(-1.04%)
Mar 06, 2018	18.30	18.41	18.21	18.32	2,022,383	+0.10(+0.55%)
Mar 05, 2018	17.98	18.23	17.88	18.22	2,619,165	+0.10(+0.55%)
Mar 02, 2018	17.87	18.26	17.87	18.12	2,234,406	-0.18(-0.98%)
Mar 01, 2018	18.50	18.53	17.76	18.30	3,623,836	-0.58(-3.07%)
Feb 28, 2018	18.80	19.12	18.56	18.88	2,393,971	+0.12(+0.64%)
Feb 27, 2018	19.02	19.18	18.70	18.76	916,950	-0.21(-1.11%)
Feb 26, 2018	19.11	19.18	18.95	18.97	674,317	-0.11(-0.58%)
Feb 23, 2018	19.25	19.30	19.05	19.08	924,797	-0.15(-0.78%)
Feb 22, 2018				19.23	1,286,666	+0.14(+0.73%)
Feb 21, 2018	19.03	19.37	19.03	19.09	1,117,432	+0.03(+0.16%)
Feb 20, 2018	18.89	19.07	18.80	19.06	896,354	+0.06(+0.32%)
Feb 16, 2018		19.00	19.00	19.00	0	-0.02(-0.11%)
Feb 15, 2018	19.06	19.17	18.98	19.02	784,628	+0.04(+0.21%)
Feb 14, 2018	18.66	19.07	18.60	18.98	1,591,466	+0.19(+1.01%)
Feb 13, 2018	18.78	19.11	18.70	18.79	1,488,179	+0.13(+0.70%)
Feb 12, 2018	18.95	19.00	18.55	18.66	2,302,232	-0.20(-1.06%)
Feb 09, 2018	18.59	19.02	18.25	18.86	1,291,253	+0.34(+1.84%)
Feb 08, 2018	18.97	18.97	18.51	18.52	1,680,523	-0.45(-2.37%)
Feb 07, 2018	18.93	19.03	18.82	18.97	667,131	+0.00(+0.00%)
Feb 06, 2018	18.57	19.22	18.52	18.97	1,231,926	-0.01(-0.05%)
Feb 05, 2018	19.40	19.50	18.76	18.98	881,688	-0.53(-2.72%)
Feb 02, 2018	19.87	19.90	19.35	19.51	1,246,497	-0.35(-1.76%)
Feb 01, 2018	19.91	20.09	19.81	19.86	913,990	-0.07(-0.35%)
Jan 31, 2018	20.10	20.22	19.82	19.93	1,290,671	-0.10(-0.50%)
Jan 30, 2018	20.01	20.16	19.88	20.03	810,186	-0.11(-0.55%)
Jan 29, 2018	20.02	20.22	19.83	20.14	921,528	+0.09(+0.45%)
Jan 26, 2018	20.06	20.27	20.00	20.05	1,816,202	+0.05(+0.25%)
Jan 25, 2018	20.09	20.16	19.88	20.00	1,783,169	-0.03(-0.15%)
Jan 24, 2018	19.63	20.09	19.63	20.03	2,220,315	+0.47(+2.40%)
Jan 23, 2018	19.86	19.95	19.56	19.56	2,945,320	-0.36(-1.81%)
Jan 22, 2018	20.30	20.41	19.79	19.92	2,208,082	-0.26(-1.29%)
Jan 19, 2018	20.37	20.55	20.12	20.18	3,045,052	+0.00(+0.00%)
Jan 18, 2018	21.00	21.06	19.53	20.18	10,755,636	+0.73(+3.75%)
Jan 17, 2018	19.11	19.74	18.90	19.45	3,353,676	+1.01(+5.48%)
Jan 16, 2018	18.56	18.82	18.41	18.44	903,820	-0.03(-0.16%)
Jan 12, 2018		18.47	18.47	18.47	0	+0.01(+0.05%)
Jan 11, 2018	18.35	18.55	18.33	18.46	1,289,835	+0.14(+0.76%)
Jan 10, 2018	18.28	18.34	18.17	18.32	316,648	+0.00(+0.00%)
Jan 09, 2018	18.12	18.37	18.11	18.32	653,325	+0.27(+1.50%)
Jan 08, 2018	18.08	18.19	17.99	18.05	833,553	+0.04(+0.22%)
Jan 05, 2018	18.36	18.36	17.92	18.01	774,640	-0.26(-1.42%)
Jan 04, 2018	18.45	18.59	18.25	18.27	535,507	-0.15(-0.81%)
Jan 03, 2018	18.50	18.55	18.33	18.42	430,642	-0.09(-0.49%)
Jan 02, 2018	18.52	18.59	18.42	18.51	538,678	+0.05(+0.27%)
Dec 29, 2017		18.46	18.46	18.46	0	+0.01(+0.05%)
Dec 28, 2017	18.32	18.48	18.26	18.45	790,009	+0.19(+1.04%)
Dec 27, 2017	18.27	18.33	18.19	18.26	2,861,632	+0.07(+0.38%)
Dec 26, 2017	18.19	18.34	18.15	18.19	833,856	-0.04(-0.22%)
Dec 22, 2017	18.26	18.26	18.09	18.23	2,519,578	+0.03(+0.16%)
Dec 21, 2017	18.15	18.30	18.05	18.20	831,471	+0.09(+0.50%)
Dec 20, 2017	18.16	18.32	17.98	18.11	545,683	+0.03(+0.17%)
Dec 19, 2017	18.31	18.35	18.07	18.08	632,571	-0.16(-0.88%)
Dec 18, 2017	18.08	18.34	18.08	18.24	651,141	+0.25(+1.39%)
Dec 15, 2017	17.97	18.20	17.97	17.99	978,846	+0.04(+0.22%)
Dec 14, 2017	17.98	18.06	17.78	17.95	1,563,857	+0.05(+0.28%)
Dec 13, 2017	18.01	18.35	17.90	17.90	972,364	-0.15(-0.83%)
Dec 12, 2017	18.10	18.13	17.92	18.05	1,449,715	+0.01(+0.06%)
Dec 11, 2017	18.19	18.26	18.04	18.04	615,063	-0.15(-0.82%)
Dec 08, 2017	18.38	18.43	18.14	18.19	1,087,222	+0.00(+0.00%)
Dec 07, 2017	17.80	18.33	17.70		1,589,807	+0.00(+0.00%)
Dec 06, 2017	17.77	17.90	17.68	17.83	569,048	+0.05(+0.28%)
Dec 05, 2017	17.99	18.00	17.70	17.78	760,126	-0.17(-0.95%)
Dec 04, 2017	18.04	18.04	17.93	17.95	1,060,784	+0.05(+0.28%)
Dec 01, 2017	17.81	17.95	17.58	17.90	913,045	+0.09(+0.51%)
Nov 30, 2017	17.80	17.93	17.74	17.81	1,144,355	+0.06(+0.34%)
Nov 29, 2017	17.85	18.05	17.73	17.75	910,918	-0.08(-0.45%)
Nov 28, 2017	17.77	17.84	17.61	17.83	803,503	+0.08(+0.45%)
Nov 27, 2017	17.66	17.75	17.64	17.75	706,773	+0.05(+0.28%)
Nov 24, 2017	17.71	17.82	17.62	17.70	257,299	+0.11(+0.63%)
Nov 22, 2017	17.37	17.60	17.31	17.59	839,000	+0.23(+1.32%)
Nov 21, 2017	17.17	17.41	17.15	17.36	1,076,095	+0.29(+1.70%)
Nov 20, 2017	17.09	17.17	17.02	17.07	1,442,772	-0.02(-0.12%)
Nov 17, 2017	16.94	17.10	16.92	17.09	623,102	+0.09(+0.53%)
Nov 16, 2017	16.94	17.08	16.86	17.00	1,391,688	+0.09(+0.53%)
Nov 15, 2017	16.96	17.08	16.81	16.91	1,030,473	-0.16(-0.94%)
Nov 14, 2017	17.00	17.13	16.94	17.07	1,312,242	+0.07(+0.41%)
Nov 13, 2017	16.75	17.04	16.64	17.00	1,281,749	+0.13(+0.77%)
Nov 10, 2017	16.90	17.04	16.80	16.87	1,183,759	-0.05(-0.30%)
Nov 09, 2017	16.75	16.94	16.68	16.92	1,344,078	-0.02(-0.12%)
Nov 08, 2017	16.71	16.99	16.71	16.94	1,151,463	+0.12(+0.71%)
Nov 07, 2017	17.14	17.14	16.78	16.82	2,161,022	-0.26(-1.52%)
Nov 06, 2017	16.96	17.17	16.95	17.08	876,957	+0.08(+0.47%)
Nov 03, 2017	16.92	17.11	16.71	17.00	2,587,515	-0.01(-0.06%)
Nov 02, 2017	16.67	17.70	16.41	17.01	4,120,786	-0.73(-4.11%)
Nov 01, 2017	17.69	17.86	17.57	17.74	2,045,856	+0.12(+0.68%)
Oct 31, 2017	17.90	18.00	17.62	17.62	1,836,940	-0.24(-1.34%)
Oct 30, 2017	17.84	18.02	17.75	17.86	1,778,086	-0.08(-0.45%)
Oct 27, 2017	17.67	18.02	17.64	17.94	722,679	+0.24(+1.36%)
Oct 26, 2017	17.85	17.92	17.65	17.70	1,420,137	-0.10(-0.56%)
Oct 25, 2017	17.76	17.88	17.60	17.80	841,985	-0.05(-0.28%)
Oct 24, 2017	17.89	18.00	17.74	17.85	779,025	+0.07(+0.39%)
Oct 23, 2017	18.10	18.10	17.75	17.78	1,754,894	-0.33(-1.82%)
Oct 20, 2017	18.28	18.39	18.07	18.11	1,271,547	-0.02(-0.11%)
Oct 19, 2017	18.02	18.16	17.96	18.13	3,945,976	+0.13(+0.72%)
Oct 18, 2017	18.19	18.30	18.00	18.00	1,510,446	-0.17(-0.94%)
Oct 17, 2017	18.17	18.34	18.11	18.17	920,084	-0.08(-0.44%)
Oct 16, 2017	18.17	18.29	17.98	18.25	1,737,973	-0.17(-0.92%)
Oct 13, 2017	18.31	18.53	18.31	18.42	2,857,465	+0.15(+0.82%)
Oct 12, 2017	18.16	18.45	18.06	18.27	1,960,272	+0.10(+0.55%)
Oct 11, 2017	18.10	18.28	18.03	18.17	1,084,169	+0.13(+0.72%)
Oct 10, 2017	17.80	18.13	17.80	18.04	3,824,778	+0.28(+1.58%)
Oct 09, 2017	17.80	17.96	17.75	17.76	2,554,244	-0.02(-0.11%)
Oct 06, 2017	17.92	18.00	17.53	17.78	5,026,886	+0.53(+3.07%)
Oct 05, 2017	17.32	17.37	17.16	17.25	3,650,419	-0.04(-0.23%)
Oct 04, 2017	17.39	17.59	17.29	17.29	1,474,006	-0.06(-0.35%)
Oct 03, 2017	17.51	17.58	17.24	17.35	1,055,059	-0.15(-0.86%)
Oct 02, 2017	17.56	17.63	17.48	17.50	1,058,091	+0.00(+0.00%)
Sep 29, 2017	17.60	17.66	17.46	17.50	841,412	-0.13(-0.74%)
Sep 28, 2017	17.52	17.70	17.45	17.63	411,327	+0.04(+0.23%)
Sep 27, 2017	17.47	17.73	17.42	17.59	884,109	+0.24(+1.38%)
Sep 26, 2017	17.60	17.74	17.21	17.35	958,081	-0.21(-1.20%)
Sep 25, 2017	17.26	17.74	17.14	17.56	1,834,226	+0.28(+1.62%)
Sep 22, 2017	17.18	17.46	17.12	17.28	1,875,318	+0.11(+0.64%)
Sep 21, 2017	16.83	17.23	16.83	17.17	716,440	+0.34(+2.02%)
Sep 20, 2017	16.64	17.13	16.57	16.83	1,000,486	+0.23(+1.39%)
Sep 19, 2017	16.65	16.68	16.50	16.60	551,525	+0.00(+0.00%)
Sep 18, 2017	16.25	16.68	16.25	16.60	2,043,593	+0.37(+2.28%)
Sep 15, 2017	16.33	16.37	16.16	16.23	851,560	-0.16(-0.98%)
Sep 14, 2017	16.61	16.68	16.26	16.39	2,824,316	-0.17(-1.03%)
Sep 13, 2017	16.29	16.57	16.24	16.56	2,184,046	+0.25(+1.53%)
Sep 12, 2017	16.34	16.40	16.25	16.31	1,663,241	+0.12(+0.74%)
Sep 11, 2017	16.13	16.48	16.13	16.19	656,267	+0.16(+1.00%)
Sep 08, 2017	15.55	16.36	15.52	16.03	2,474,906	+0.47(+3.02%)
Sep 07, 2017	15.69	15.75	15.51	15.56	448,958	-0.12(-0.77%)
Sep 06, 2017	15.67	15.75	15.56	15.68	344,821	+0.09(+0.58%)
Sep 05, 2017	15.67	15.75	15.26	15.59	867,051	-0.16(-1.02%)

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.