Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.14	17.71	17.12	17.51	1,498,758	+0.48(+2.82%)
Apr 27, 2018	16.53	17.29	16.39	17.03	2,436,483	+0.50(+3.02%)
Apr 26, 2018	16.34	16.70	15.77	16.53	1,805,853	+0.29(+1.79%)
Apr 25, 2018	14.53	16.33	14.31	16.24	4,410,438	+1.63(+11.16%)
Apr 24, 2018	14.57	15.10	14.27	14.61	4,016,733	-0.03(-0.20%)
Apr 23, 2018	14.46	14.76	14.21	14.64	1,405,137	+0.28(+1.95%)
Apr 20, 2018	14.93	14.97	14.08	14.36	1,723,542	-0.45(-3.04%)
Apr 19, 2018	14.48	14.90	14.00	14.81	2,514,280	+0.27(+1.86%)
Apr 18, 2018	15.40	15.91	14.25	14.54	2,787,681	-1.17(-7.45%)
Apr 17, 2018	15.78	15.95	15.60	15.71	1,434,021	+0.04(+0.26%)
Apr 16, 2018	15.80	16.08	15.22	15.67	1,393,651	-0.02(-0.13%)
Apr 13, 2018	16.18	16.22	15.46	15.69	988,433	-0.38(-2.36%)
Apr 12, 2018	16.00	16.30	15.82	16.07	558,808	+0.13(+0.82%)
Apr 11, 2018	15.63	16.20	15.63	15.94	1,107,981	+0.31(+1.98%)
Apr 10, 2018	15.39	15.67	15.17	15.63	1,159,238	+0.27(+1.76%)
Apr 09, 2018	16.75	16.97	15.25	15.36	3,329,648	-1.39(-8.30%)
Apr 06, 2018	15.32	16.87	15.29	16.75	3,552,615	+1.43(+9.33%)
Apr 05, 2018	15.47	15.59	15.15	15.32	973,500	-0.21(-1.35%)
Apr 04, 2018	14.68	15.67	14.66	15.53	1,033,775	+0.62(+4.16%)
Apr 03, 2018	14.56	15.01	14.38	14.91	713,527	+0.44(+3.04%)
Apr 02, 2018	15.05	15.21	14.38	14.47	1,156,829	-0.76(-4.99%)
Mar 29, 2018		15.23	15.23	15.23	0	-0.22(-1.42%)
Mar 28, 2018	15.12	15.71	15.07	15.45	936,376	+0.40(+2.66%)
Mar 27, 2018	14.97	15.26	14.64	15.05	2,195,589	+0.15(+1.01%)
Mar 26, 2018	15.01	15.10	14.25	14.90	1,016,112	+0.01(+0.07%)
Mar 23, 2018	14.89	15.26	14.60	14.89	1,036,763	+0.13(+0.88%)
Mar 22, 2018	14.87	14.97	14.69	14.76	720,411	-0.17(-1.14%)
Mar 21, 2018	14.75	14.99	14.66	14.93	561,286	+0.18(+1.22%)
Mar 20, 2018	15.34	15.35	14.71	14.75	1,530,970	-0.53(-3.47%)
Mar 19, 2018	15.49	15.58	15.20	15.28	1,209,841	-0.33(-2.11%)
Mar 16, 2018	15.45	15.95	15.22	15.61	1,955,849	+0.13(+0.84%)
Mar 15, 2018	16.29	16.29	15.44	15.48	1,850,999	-0.21(-1.34%)
Mar 14, 2018	15.80	15.95	15.54	15.69	1,098,355	-0.12(-0.76%)
Mar 13, 2018	15.69	16.23	15.63	15.81	1,490,220	+0.13(+0.83%)
Mar 12, 2018	15.22	15.89	15.13	15.68	1,251,300	+0.49(+3.23%)
Mar 09, 2018	14.99	15.23	14.70	15.19	899,824	+0.31(+2.08%)
Mar 08, 2018	15.29	15.35	14.88	14.88	892,448	-0.52(-3.38%)
Mar 07, 2018			15.25	15.40	905,838	-0.76(-4.70%)
Mar 06, 2018	15.54	16.32	15.46	16.16	1,424,378	+0.61(+3.92%)
Mar 05, 2018	15.36	15.65	15.17	15.55	1,145,419	+0.10(+0.65%)
Mar 02, 2018	14.70	15.47	14.50	15.45	1,438,954	+0.73(+4.96%)
Mar 01, 2018	14.28	15.25	14.27	14.72	1,885,788	+0.49(+3.44%)
Feb 28, 2018	14.00	14.40	13.84	14.23	1,521,857	+0.33(+2.37%)
Feb 27, 2018	14.02	14.28	13.76	13.90	1,519,908	-0.06(-0.43%)
Feb 26, 2018	13.75	14.00	13.67	13.96	618,176	+0.23(+1.68%)
Feb 23, 2018	13.83	14.08	13.60	13.73	912,808	-0.08(-0.58%)
Feb 22, 2018			13.77	13.81	1,144,200	-0.40(-2.81%)
Feb 21, 2018	14.17	14.52	14.03	14.21	1,332,140	+0.02(+0.14%)
Feb 20, 2018	14.80	15.01	14.04	14.19	1,568,974	-0.82(-5.46%)
Feb 16, 2018		15.01	15.01	15.01	0	+0.26(+1.76%)
Feb 15, 2018	14.78	14.81	14.52	14.75	763,781	+0.03(+0.20%)
Feb 14, 2018	14.44	14.84	14.38	14.72	1,179,426	+0.24(+1.66%)
Feb 13, 2018			14.25	14.48	3,350,816	-0.76(-4.99%)
Feb 12, 2018	16.25	16.25	15.23	15.24	1,344,832	-0.86(-5.34%)
Feb 09, 2018	15.50	16.26	15.34	16.10	1,711,866	+0.74(+4.82%)
Feb 08, 2018	15.43	15.54	15.00	15.36	1,293,670	-0.06(-0.39%)
Feb 07, 2018	14.83	15.50	14.80	15.42	2,897,956	+0.82(+5.62%)
Feb 06, 2018	13.95	14.75	13.79	14.60	2,445,371	+0.15(+1.04%)
Feb 05, 2018	14.65	14.83	14.26	14.45	2,527,799	-0.35(-2.36%)
Feb 02, 2018	15.62	15.75	14.75	14.80	2,379,662	-0.80(-5.13%)
Feb 01, 2018	15.77	15.84	15.39	15.60	1,189,239	-0.24(-1.52%)
Jan 31, 2018	16.02	16.12	15.68	15.84	1,662,220	-0.12(-0.75%)
Jan 30, 2018	16.32	16.45	15.66	15.96	1,646,201	-0.54(-3.27%)
Jan 29, 2018	16.61	16.69	16.46	16.50	614,861	-0.20(-1.20%)
Jan 26, 2018	16.56	16.74	16.40	16.70	951,647	+0.14(+0.85%)
Jan 25, 2018	16.49	16.73	16.27	16.56	1,167,775	+0.24(+1.47%)
Jan 24, 2018	16.28	16.56	16.09	16.32	3,061,317	+0.13(+0.80%)
Jan 23, 2018	16.36	16.38	16.00	16.19	1,167,457	-0.14(-0.86%)
Jan 22, 2018	16.07	16.51	15.97	16.33	1,226,576	+0.13(+0.80%)
Jan 19, 2018	15.65	16.25	15.62	16.20	1,511,114	+0.55(+3.51%)
Jan 18, 2018	16.27	16.28	15.52	15.65	2,706,051	-0.60(-3.69%)
Jan 17, 2018	16.30	16.68	16.15	16.25	1,629,100	+0.01(+0.06%)
Jan 16, 2018	16.46	16.62	16.13	16.24	1,560,781	-0.09(-0.55%)
Jan 12, 2018		16.33	16.33	16.33	0	-0.14(-0.85%)
Jan 11, 2018	17.01	17.13	16.30	16.47	4,308,039	-0.47(-2.77%)
Jan 10, 2018	18.78	19.25	16.38	16.94	8,733,534	-2.69(-13.70%)
Jan 09, 2018	20.93	20.97	19.58	19.63	2,009,866	-1.41(-6.70%)
Jan 08, 2018	20.79	21.08	20.33	21.04	859,230	+0.15(+0.72%)
Jan 05, 2018	21.30	21.36	20.82	20.89	791,603	-0.04(-0.19%)
Jan 04, 2018	21.53	21.64	20.35	20.93	1,391,544	-0.59(-2.74%)
Jan 03, 2018	22.00	22.00	21.48	21.52	658,242	-0.48(-2.18%)
Jan 02, 2018	21.87	22.17	21.73	22.00	808,422	+0.40(+1.85%)
Dec 29, 2017		21.60	21.60	21.60	0	-0.22(-1.01%)
Dec 28, 2017	21.65	21.88	21.42	21.82	690,183	+0.04(+0.18%)
Dec 27, 2017	21.78	21.83	21.48	21.78	777,929	+0.08(+0.37%)
Dec 26, 2017	21.22	21.74	21.22	21.70	1,008,527	+0.45(+2.12%)
Dec 22, 2017	20.65	21.41	20.65	21.25	772,925	+0.64(+3.11%)
Dec 21, 2017	20.12	20.76	19.99	20.61	607,537	+0.64(+3.20%)
Dec 20, 2017	19.91	20.07	19.71	19.97	698,040	+0.19(+0.96%)
Dec 19, 2017	20.14	20.23	19.64	19.78	859,428	-0.36(-1.79%)
Dec 18, 2017	19.83	20.43	19.83	20.14	1,154,349	+0.45(+2.29%)
Dec 15, 2017	19.79	20.07	19.45	19.69	1,506,219	-0.10(-0.51%)
Dec 14, 2017	20.33	20.50	19.54	19.79	1,037,946	-0.54(-2.66%)
Dec 13, 2017	19.53	20.45	19.53	20.33	1,134,532	+0.80(+4.10%)
Dec 12, 2017	19.97	20.18	19.52	19.53	750,760	-0.35(-1.76%)
Dec 11, 2017	19.67	19.95	19.47	19.88	922,602	+0.29(+1.48%)
Dec 08, 2017	18.94	19.87	18.83	19.59	1,192,166	+0.00(+0.00%)
Dec 07, 2017	18.70	18.95	18.31		1,033,412	+0.00(+0.00%)
Dec 06, 2017	18.63	18.97	18.39	18.53	1,101,926	+0.07(+0.38%)
Dec 05, 2017	18.53	19.00	18.27	18.46	931,025	-0.53(-2.79%)
Dec 04, 2017	18.69	19.33	18.69	18.99	1,250,258	+0.52(+2.82%)
Dec 01, 2017	18.23	18.78	17.95	18.47	844,109	+0.19(+1.04%)
Nov 30, 2017	18.64	18.99	18.06	18.28	1,543,637	+0.20(+1.11%)
Nov 29, 2017	17.28	18.16	17.28	18.08	1,208,356	+0.85(+4.93%)
Nov 28, 2017	16.46	17.28	16.45	17.23	861,324	+0.76(+4.61%)
Nov 27, 2017	16.43	16.73	16.39	16.47	636,202	+0.08(+0.49%)
Nov 24, 2017	16.70	16.79	16.36	16.39	511,551	-0.25(-1.50%)
Nov 22, 2017	16.05	16.68	15.98	16.64	812,614	+0.69(+4.33%)
Nov 21, 2017	16.39	16.39	15.88	15.95	760,204	-0.47(-2.86%)
Nov 20, 2017	16.35	16.52	16.14	16.42	982,788	+0.10(+0.61%)
Nov 17, 2017	15.43	16.47	15.43	16.32	1,401,527	+0.92(+5.97%)
Nov 16, 2017	14.97	15.61	14.95	15.40	885,259	+0.60(+4.05%)
Nov 15, 2017	14.63	14.99	14.60	14.80	787,793	+0.03(+0.20%)
Nov 14, 2017	14.90	15.00	14.57	14.77	2,293,432	-0.53(-3.46%)
Nov 13, 2017	15.51	15.74	15.28	15.30	1,615,688	-0.25(-1.61%)
Nov 10, 2017	15.40	15.68	15.35	15.55	1,194,999	+0.15(+0.97%)
Nov 09, 2017	15.61	15.92	15.30	15.40	2,038,056	-0.23(-1.47%)
Nov 08, 2017	15.80	15.93	15.51	15.63	3,756,774	-0.27(-1.70%)
Nov 07, 2017	16.58	16.69	15.88	15.90	2,110,902	-0.71(-4.27%)
Nov 06, 2017	17.07	17.31	16.54	16.61	1,190,520	-0.64(-3.71%)
Nov 03, 2017	16.90	17.52	16.85	17.25	1,517,518	+0.17(+1.00%)
Nov 02, 2017	16.58	17.10	16.45	17.08	1,748,082	+0.66(+4.02%)
Nov 01, 2017	16.33	16.56	16.05	16.42	1,873,417	+0.13(+0.80%)
Oct 31, 2017	16.20	16.41	15.93	16.29	1,390,533	+0.10(+0.62%)
Oct 30, 2017	16.13	16.35	15.97	16.19	1,157,491	-0.06(-0.37%)
Oct 27, 2017	16.10	16.33	15.68	16.25	1,561,171	+0.05(+0.31%)
Oct 26, 2017	15.85	16.26	15.76	16.20	2,144,367	+0.54(+3.45%)
Oct 25, 2017	15.30	15.72	14.96	15.66	2,658,333	+0.23(+1.49%)
Oct 24, 2017	15.08	15.53	15.07	15.43	1,933,908	+0.21(+1.38%)
Oct 23, 2017	15.29	15.45	15.01	15.22	2,011,263	+0.19(+1.26%)
Oct 20, 2017	15.55	15.55	14.54	15.03	4,613,364	-0.67(-4.27%)
Oct 19, 2017	16.67	16.68	15.51	15.70	5,041,532	-1.39(-8.13%)
Oct 18, 2017	20.77	21.66	17.08	17.09	5,460,322	-2.29(-11.82%)
Oct 17, 2017	18.80	19.50	18.50	19.38	1,569,833	+0.57(+3.03%)
Oct 16, 2017	20.04	20.22	18.59	18.81	1,112,077	-1.39(-6.88%)
Oct 13, 2017	20.20	20.70	19.99	20.20	839,778	+0.19(+0.95%)
Oct 12, 2017	19.81	20.21	19.37	20.01	1,009,853	+0.14(+0.70%)
Oct 11, 2017	20.88	21.22	19.86	19.87	742,795	-0.65(-3.17%)
Oct 10, 2017		21.31	20.26	20.52	766,241	-0.25(-1.20%)
Oct 09, 2017	21.74	21.85	20.68	20.77	453,952	-0.97(-4.46%)
Oct 06, 2017	21.80	21.89	21.55	21.74	395,215	-0.10(-0.46%)
Oct 05, 2017	21.79	22.25	21.76	21.84	422,661	+0.14(+0.65%)
Oct 04, 2017	21.99	22.11	21.55	21.70	509,056	-0.24(-1.09%)
Oct 03, 2017	21.81	22.16	21.55	21.94	716,669	+0.15(+0.69%)
Oct 02, 2017	21.90	21.90	21.43	21.79	630,967	+0.04(+0.18%)
Sep 29, 2017	22.22	22.34	21.72	21.75	444,047	-0.42(-1.89%)
Sep 28, 2017	22.09	22.36	21.95	22.17	300,365	+0.06(+0.27%)
Sep 27, 2017	22.06	22.16	21.67	22.11	674,405	+0.15(+0.68%)
Sep 26, 2017	21.63	22.20	21.55	21.96	536,051	+0.36(+1.67%)
Sep 25, 2017	21.25	21.72	21.25	21.60	467,628	+0.33(+1.55%)
Sep 22, 2017	20.74	21.40	20.74	21.27	348,866	+0.47(+2.26%)
Sep 21, 2017	20.77	21.00	20.47	20.80	406,341	+0.06(+0.29%)
Sep 20, 2017	20.55	20.86	20.35	20.74	520,555	+0.12(+0.58%)
Sep 19, 2017	20.90	20.90	20.54	20.62	317,791	-0.23(-1.10%)
Sep 18, 2017	20.71	21.20	20.71	20.85	629,434	+0.14(+0.68%)
Sep 15, 2017	20.10	20.77	19.99	20.71	1,029,064	+0.64(+3.19%)
Sep 14, 2017	20.56	20.78	20.02	20.07	442,340	-0.55(-2.67%)
Sep 13, 2017	19.91	20.76	19.91	20.62	546,793	+0.79(+3.98%)
Sep 12, 2017	19.71	20.15	19.71	19.83	439,599	+0.13(+0.66%)
Sep 11, 2017	19.77	20.26	19.66	19.70	538,878	+0.04(+0.20%)
Sep 08, 2017	20.61	20.80	19.40	19.66	812,810	-1.43(-6.78%)
Sep 07, 2017	19.98	21.10	19.98	21.09	1,229,254	+1.11(+5.56%)
Sep 06, 2017	19.45	20.01	19.37	19.98	589,761	+0.47(+2.41%)
Sep 05, 2017	19.71	20.02	19.32	19.51	574,519	-0.31(-1.56%)
Sep 01, 2017	20.03	20.23	19.65	19.82	561,181	-0.17(-0.85%)
Aug 31, 2017	19.72	20.18	19.68	19.99	861,779	+0.19(+0.96%)
Aug 30, 2017	19.30	19.98	19.16	19.80	894,474	+0.50(+2.59%)
Aug 29, 2017	19.57	19.80	19.22	19.30	1,182,002	-0.46(-2.33%)
Aug 28, 2017	20.13	20.30	19.49	19.76	1,191,389	-0.45(-2.23%)
Aug 25, 2017	20.50	20.50	19.96	20.21	1,484,212	-0.18(-0.88%)
Aug 24, 2017	22.11	22.21	20.26	20.39	1,371,231	-1.44(-6.60%)
Aug 23, 2017	21.87	22.09	21.82	21.83	565,687	-0.18(-0.82%)
Aug 22, 2017	22.09	22.33	21.97	22.01	518,700	+0.00(+0.00%)
Aug 21, 2017	22.42	22.49	22.00	22.01	593,133	-0.46(-2.05%)
Aug 18, 2017	22.12	22.61	22.12	22.47	483,580	+0.12(+0.54%)
Aug 17, 2017	22.07	23.04	22.06	22.35	713,738	-0.13(-0.58%)
Aug 16, 2017	22.79	22.98	22.42	22.48	507,908	-0.29(-1.27%)
Aug 15, 2017	22.98	23.00	22.44	22.77	459,714	-0.16(-0.70%)
Aug 14, 2017	23.07	23.18	22.85	22.93	705,767	+0.01(+0.04%)
Aug 11, 2017	22.23	23.40	22.19	22.92	501,277	+0.28(+1.24%)
Aug 10, 2017	23.17	23.17	22.22	22.64	705,991	-0.34(-1.48%)
Aug 09, 2017	23.12	23.24	22.52	22.98	639,088	-0.27(-1.16%)
Aug 08, 2017	24.49	25.21	23.25	23.25	919,771	-1.17(-4.79%)
Aug 07, 2017	24.41	24.61	23.98	24.42	818,695	-0.12(-0.49%)
Aug 04, 2017	23.23	24.98	23.23	24.54	1,145,582	+1.32(+5.68%)
Aug 03, 2017	24.79	24.97	23.21	23.22	1,363,512	-1.61(-6.48%)

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.