Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.02	21.02	21.02	0	+0.12(+0.55%)
Mar 28, 2018	20.78	21.15	20.58	20.91	452,887	+0.29(+1.42%)
Mar 27, 2018	21.43	21.47	20.52	20.61	402,640	-0.72(-3.37%)
Mar 26, 2018	20.99	21.35	20.86	21.33	288,337	+0.63(+3.06%)
Mar 23, 2018	21.19	21.32	20.69	20.70	599,005	-0.42(-1.97%)
Mar 22, 2018	21.44	21.52	21.00	21.12	414,482	-0.53(-2.46%)
Mar 21, 2018	21.52	21.78	21.37	21.65	261,816	+0.15(+0.72%)
Mar 20, 2018	21.84	21.93	21.46	21.49	248,986	-0.38(-1.73%)
Mar 19, 2018	22.02	22.14	21.65	21.87	576,794	-0.17(-0.77%)
Mar 16, 2018	21.93	22.27	21.83	22.04	3,437,853	+0.13(+0.60%)
Mar 15, 2018	22.18	22.19	21.80	21.91	522,877	-0.19(-0.84%)
Mar 14, 2018	22.44	22.52	22.04	22.10	369,456	-0.19(-0.87%)
Mar 13, 2018	22.34	22.48	22.15	22.29	739,736	+0.08(+0.38%)
Mar 12, 2018	22.58	22.62	22.12	22.20	897,390	-0.34(-1.51%)
Mar 09, 2018	22.48	22.56	22.27	22.54	449,539	+0.26(+1.18%)
Mar 08, 2018	22.37	22.48	21.97	22.28	497,520	-0.09(-0.41%)
Mar 07, 2018		22.61	22.10	22.37	269,551	-0.05(-0.24%)
Mar 06, 2018	21.93	22.44	21.78	22.43	307,657	+0.52(+2.40%)
Mar 05, 2018	21.34	21.93	21.18	21.90	693,454	+0.41(+1.90%)
Mar 02, 2018	21.09	21.63	20.85	21.49	575,305	+0.34(+1.61%)
Mar 01, 2018	21.12	21.42	20.94	21.15	468,951	-0.02(-0.07%)
Feb 28, 2018	21.63	21.90	21.15	21.17	450,300	-0.25(-1.17%)
Feb 27, 2018	21.57	21.94	21.33	21.42	457,711	-0.27(-1.24%)
Feb 26, 2018	21.71	21.71	21.45	21.69	373,206	+0.02(+0.11%)
Feb 23, 2018	21.76	21.79	21.37	21.67	805,961	+0.02(+0.11%)
Feb 22, 2018	22.14	22.21	21.44	21.64	714,001	-0.41(-1.85%)
Feb 21, 2018	21.28	22.33	21.28	22.05	707,354	+0.81(+3.84%)
Feb 20, 2018	21.54	21.91	21.22	21.24	511,001	-0.35(-1.64%)
Feb 16, 2018		21.59	21.59	21.59	0	+0.07(+0.32%)
Feb 15, 2018	21.64	21.64	21.33	21.52	352,839	+0.01(+0.04%)
Feb 14, 2018	20.91	21.67	20.71	21.51	428,966	+0.49(+2.34%)
Feb 13, 2018	20.79	21.14	20.58	21.02	423,797	+0.19(+0.92%)
Feb 12, 2018	20.43	20.98	20.15	20.83	788,470	+0.58(+2.89%)
Feb 09, 2018	19.85	20.32	19.42	20.25	5,578,964	+0.81(+4.15%)
Feb 08, 2018	20.52	20.69	19.37	19.44	1,019,798	-1.28(-6.19%)
Feb 07, 2018	20.46	20.98	20.34	20.72	188,820	+0.16(+0.79%)
Feb 06, 2018	20.03	20.75	20.03	20.56	351,845	-0.02(-0.07%)
Feb 05, 2018	20.03	20.74	20.01	20.58	528,742	+0.18(+0.87%)
Feb 02, 2018	21.54	21.75	20.33	20.40	652,982	-1.22(-5.65%)
Feb 01, 2018	21.45	21.67	21.24	21.62	186,892	+0.12(+0.54%)
Jan 31, 2018	21.73	22.04	21.33	21.51	221,448	-0.15(-0.67%)
Jan 30, 2018	21.57	21.67	21.57	21.65	243,475	-0.12(-0.53%)
Jan 29, 2018	21.70	21.89	21.64	21.77	320,422	+0.01(+0.04%)
Jan 26, 2018	22.04	22.04	21.62	21.76	627,255	-0.12(-0.56%)
Jan 25, 2018	21.91	21.95	21.60	21.88	388,701	+0.15(+0.67%)
Jan 24, 2018	21.87	22.02	21.67	21.74	280,754	-0.01(-0.03%)
Jan 23, 2018	21.76	21.94	21.63	21.74	269,144	-0.08(-0.39%)
Jan 22, 2018	21.95	21.98	21.64	21.83	155,288	-0.25(-1.15%)
Jan 19, 2018	21.60	22.11	21.60	22.08	269,788	+0.51(+2.35%)
Jan 18, 2018	21.62	21.70	21.54	21.57	237,662	-0.18(-0.81%)
Jan 17, 2018	21.51	21.81	21.15	21.75	219,213	+0.32(+1.51%)
Jan 16, 2018	21.79	21.99	21.28	21.43	404,607	-0.22(-1.03%)
Jan 12, 2018		21.65	21.65	21.65	0	-0.06(-0.28%)
Jan 11, 2018	21.39	21.72	21.39	21.71	198,551	+0.42(+1.95%)
Jan 10, 2018	21.26	21.58	21.16	21.30	493,826	+0.05(+0.25%)
Jan 09, 2018	20.92	21.31	20.92	21.24	335,973	+0.35(+1.65%)
Jan 08, 2018	21.11	21.11	20.76	20.90	284,502	-0.20(-0.95%)
Jan 05, 2018	21.29	21.29	20.95	21.10	700,963	-0.05(-0.22%)
Jan 04, 2018	21.09	21.33	20.94	21.14	457,737	+0.18(+0.88%)
Jan 03, 2018	20.72	21.01	20.45	20.96	435,460	+0.20(+0.96%)
Jan 02, 2018	21.03	21.03	20.55	20.76	549,010	-0.08(-0.41%)
Dec 29, 2017		20.84	20.84	20.84	0	-0.02(-0.07%)
Dec 28, 2017	20.71	20.88	20.54	20.86	232,137	+0.35(+1.72%)
Dec 27, 2017	20.58	20.61	20.40	20.51	376,379	-0.06(-0.30%)
Dec 26, 2017	20.74	20.81	20.44	20.57	521,759	-0.15(-0.74%)
Dec 22, 2017	20.59	20.74	20.37	20.72	426,390	+0.19(+0.94%)
Dec 21, 2017	20.71	20.74	20.45	20.53	473,916	-0.12(-0.56%)
Dec 20, 2017	20.51	20.76	20.30	20.64	654,929	+0.21(+1.02%)
Dec 19, 2017	20.38	20.71	20.38	20.44	1,223,547	+0.06(+0.30%)
Dec 18, 2017	19.91	20.50	19.89	20.38	1,384,166	+0.66(+3.35%)
Dec 15, 2017	19.25	19.87	19.10	19.71	2,712,847	+0.51(+2.64%)
Dec 14, 2017	19.15	19.56	19.07	19.21	1,004,834	+0.15(+0.81%)
Dec 13, 2017	19.06	19.42	18.95	19.05	787,523	-0.02(-0.08%)
Dec 12, 2017	19.08	19.29	18.95	19.07	692,299	-0.02(-0.12%)
Dec 11, 2017	19.41	19.75	19.08	19.09	507,492	-0.34(-1.74%)
Dec 08, 2017	19.61	19.61	19.28	19.43	469,431	+0.00(+0.00%)
Dec 07, 2017	18.97	19.61	18.97		737,166	+0.00(+0.00%)
Dec 06, 2017	18.98	19.40	18.98	19.01	386,720	-0.07(-0.36%)
Dec 05, 2017	19.47	19.60	19.00	19.08	476,493	-0.35(-1.78%)
Dec 04, 2017	19.46	19.62	19.46	19.42	945,193	+0.21(+1.08%)
Dec 01, 2017	18.82	19.23	18.39	19.22	460,202	+0.46(+2.46%)
Nov 30, 2017	19.22	19.38	18.55	18.75	479,830	-0.36(-1.89%)
Nov 29, 2017	18.82	19.41	18.62	19.12	901,061	+0.35(+1.88%)
Nov 28, 2017	18.40	18.79	18.37	18.76	816,674	+0.46(+2.52%)
Nov 27, 2017	18.36	18.49	18.22	18.30	793,751	-0.17(-0.92%)
Nov 24, 2017	18.49	18.50	18.15	18.47	125,945	+0.07(+0.38%)
Nov 22, 2017	18.32	18.45	18.23	18.40	331,424	+0.12(+0.63%)
Nov 21, 2017	18.15	18.34	18.04	18.29	453,774	+0.25(+1.41%)
Nov 20, 2017	17.54	18.06	17.53	18.03	691,106	+0.58(+3.35%)
Nov 17, 2017	17.22	17.67	17.22	17.45	1,188,854	+0.18(+1.02%)
Nov 16, 2017	17.32	17.59	17.23	17.27	592,638	+0.02(+0.09%)
Nov 15, 2017	17.01	17.49	17.00	17.26	1,000,036	-0.01(-0.04%)
Nov 14, 2017	17.12	17.51	16.98	17.26	1,008,802	+0.05(+0.27%)
Nov 13, 2017	16.83	17.26	16.76	17.22	953,112	+0.27(+1.59%)
Nov 10, 2017	17.10	17.14	16.94	16.95	819,518	-0.07(-0.41%)
Nov 09, 2017	16.89	17.16	16.76	17.02	5,138,252	-0.66(-3.74%)
Nov 08, 2017	18.38	18.38	17.45	17.68	383,795	-0.90(-4.84%)
Nov 07, 2017	19.38	19.38	18.19	18.58	221,150	-0.99(-5.07%)
Nov 06, 2017	19.39	19.59	19.33	19.57	39,304	+0.17(+0.87%)
Nov 03, 2017	19.31	19.54	19.07	19.40	83,979	+0.12(+0.60%)
Nov 02, 2017	18.85	19.32	18.71	19.28	31,503	+0.44(+2.32%)
Nov 01, 2017	18.84	19.17	18.72	18.85	56,222	+0.12(+0.66%)
Oct 31, 2017	18.62	18.91	18.55	18.72	192,803	+0.19(+1.04%)
Oct 30, 2017	18.60	18.98	18.44	18.53	110,376	-0.09(-0.50%)
Oct 27, 2017	18.13	18.64	18.13	18.62	245,768	+0.57(+3.15%)
Oct 26, 2017	17.82	18.29	17.82	18.05	305,597	+0.37(+2.09%)
Oct 25, 2017	17.40	17.82	17.40	17.69	484,655	+0.31(+1.77%)
Oct 24, 2017	17.44	17.50	17.14	17.38	61,000	+0.03(+0.18%)
Oct 23, 2017	17.46	17.46	17.29	17.35	19,061	-0.14(-0.79%)
Oct 20, 2017	17.64	17.64	17.36	17.49	151,549	-0.05(-0.31%)
Oct 19, 2017	17.31	17.58	17.27	17.54	49,178	+0.15(+0.88%)
Oct 18, 2017	17.36	17.57	17.22	17.39	24,287	+0.00(+0.00%)
Oct 17, 2017	17.47	17.60	17.25	17.39	73,151	-0.08(-0.48%)
Oct 16, 2017	17.37	17.54	17.29	17.47	67,957	+0.11(+0.62%)
Oct 13, 2017	17.47	17.55	17.21	17.36	41,580	-0.08(-0.48%)
Oct 12, 2017	17.57	17.59	17.36	17.45	55,869	-0.12(-0.66%)
Oct 11, 2017	17.56	17.65	17.31	17.56	101,134	+0.02(+0.09%)
Oct 10, 2017	17.30	17.56	17.29	17.55	55,226	+0.26(+1.51%)
Oct 09, 2017	17.36	17.58	16.92	17.29	79,670	-0.12(-0.71%)
Oct 06, 2017	17.27	17.67	17.26	17.41	69,940	+0.10(+0.58%)
Oct 05, 2017	17.22	17.42	17.08	17.31	111,516	+0.11(+0.63%)
Oct 04, 2017	17.56	17.62	17.16	17.20	87,978	-0.43(-2.44%)
Oct 03, 2017	17.54	17.65	17.31	17.63	105,333	+0.05(+0.31%)
Oct 02, 2017	17.58	17.83	17.24	17.58	293,466	-0.04(-0.22%)
Sep 29, 2017	17.52	17.68	17.32	17.62	141,739	+0.08(+0.48%)
Sep 28, 2017	17.36	17.57	17.21	17.53	110,430	+0.15(+0.88%)
Sep 27, 2017	17.12	17.61	17.03	17.38	184,891	+0.41(+2.40%)
Sep 26, 2017	16.87	17.00	16.68	16.97	42,959	+0.15(+0.87%)
Sep 25, 2017	16.99	17.09	16.77	16.82	49,982	-0.23(-1.35%)
Sep 22, 2017	16.98	17.13	16.86	17.06	55,823	-0.02(-0.09%)
Sep 21, 2017	17.13	17.23	17.05	17.07	90,636	-0.04(-0.22%)
Sep 20, 2017	17.06	17.21	16.93	17.11	81,229	+0.08(+0.50%)
Sep 19, 2017	16.91	17.16	16.80	17.02	37,863	+0.11(+0.64%)
Sep 18, 2017	16.45	16.95	16.27	16.92	169,396	+0.49(+3.00%)
Sep 15, 2017	16.86	17.08	16.43	16.43	393,088	-0.42(-2.51%)
Sep 14, 2017	17.09	17.13	16.48	16.85	98,470	-0.30(-1.75%)
Sep 13, 2017	16.76	17.15	16.71	17.15	145,404	+0.33(+1.97%)
Sep 12, 2017	16.12	16.90	16.12	16.82	96,402	+0.69(+4.29%)
Sep 11, 2017	15.87	16.17	15.83	16.13	73,195	+0.35(+2.19%)
Sep 08, 2017	15.96	16.39	15.68	15.78	169,095	-0.17(-1.06%)
Sep 07, 2017	16.26	16.33	15.68	15.95	106,882	-0.31(-1.89%)
Sep 06, 2017	16.52	16.52	15.82	16.26	192,076	+0.20(+1.24%)
Sep 05, 2017	16.02	16.27	15.84	16.06	158,445	+0.05(+0.29%)
Sep 01, 2017	16.09	16.29	15.92	16.01	74,775	-0.01(-0.05%)
Aug 31, 2017	16.09	16.50	15.86	16.02	91,026	-0.05(-0.29%)
Aug 30, 2017	16.01	16.57	15.94	16.06	187,454	+0.08(+0.53%)
Aug 29, 2017	15.74	16.29	15.67	15.98	199,065	+0.07(+0.43%)
Aug 28, 2017	16.09	16.27	15.76	15.91	187,699	-0.18(-1.10%)
Aug 25, 2017	16.14	16.14	15.91	16.09	51,095	-0.04(-0.24%)
Aug 24, 2017	16.10	16.21	15.99	16.13	67,619	-0.01(-0.05%)
Aug 23, 2017	15.88	16.21	15.83	16.13	103,295	+0.16(+1.01%)
Aug 22, 2017	15.86	16.18	15.82	15.97	226,578	+0.15(+0.92%)
Aug 21, 2017	15.86	15.97	15.37	15.83	179,814	-0.05(-0.29%)
Aug 18, 2017	16.46	16.51	15.79	15.87	112,483	-0.81(-4.88%)
Aug 17, 2017	16.51	16.87	16.45	16.69	121,905	+0.18(+1.12%)
Aug 16, 2017	16.77	16.89	16.26	16.50	89,009	-0.15(-0.88%)
Aug 15, 2017	16.46	16.72	16.42	16.65	118,257	+0.25(+1.55%)
Aug 14, 2017	15.98	16.52	15.98	16.39	56,654	+0.52(+3.29%)
Aug 11, 2017	16.06	16.28	15.60	15.87	125,411	-0.16(-1.01%)
Aug 10, 2017	16.66	16.71	15.94	16.03	75,713	-0.73(-4.36%)
Aug 09, 2017	17.10	17.10	16.62	16.76	47,463	-0.45(-2.59%)
Aug 08, 2017	17.18	17.62	17.08	17.21	49,525	-0.02(-0.09%)
Aug 07, 2017	17.66	17.69	17.14	17.22	37,036	-0.40(-2.27%)
Aug 04, 2017	17.78	17.78	17.49	17.62	28,636	+0.06(+0.35%)
Aug 03, 2017	17.59	17.65	17.49	17.56	25,335	-0.02(-0.09%)
Aug 02, 2017	17.59	17.78	17.55	17.58	33,958	-0.08(-0.44%)
Aug 01, 2017	17.59	17.66	17.49	17.66	20,780	+0.10(+0.57%)
Jul 31, 2017	17.39	17.57	17.14	17.56	41,107	+0.18(+1.02%)
Jul 28, 2017	17.52	17.52	17.01	17.38	47,494	-0.12(-0.70%)
Jul 27, 2017	17.29	17.59	16.87	17.50	60,261	+0.30(+1.74%)
Jul 26, 2017	17.53	17.53	17.07	17.20	37,838	-0.32(-1.80%)
Jul 25, 2017	17.46	17.55	17.21	17.52	57,923	+0.12(+0.71%)
Jul 24, 2017	16.99	17.48	16.94	17.39	41,646	+0.37(+2.17%)
Jul 21, 2017	17.19	17.19	16.80	17.02	69,910	-0.09(-0.54%)
Jul 20, 2017	16.89	17.33	16.72	17.12	252,730	+0.22(+1.32%)
Jul 19, 2017	16.96	17.04	16.73	16.89	38,733	+0.02(+0.09%)
Jul 18, 2017	16.91	17.08	16.86	16.88	66,867	-0.11(-0.63%)
Jul 17, 2017	17.02	17.08	16.77	16.99	95,162	-0.12(-0.67%)
Jul 14, 2017	17.05	17.23	16.95	17.10	84,947	-0.02(-0.13%)
Jul 13, 2017	17.19	17.22	17.02	17.12	83,377	-0.08(-0.45%)
Jul 12, 2017	17.20	17.32	17.12	17.20	88,050	-0.02(-0.09%)
Jul 11, 2017	17.18	17.29	16.99	17.22	71,251	+0.05(+0.31%)
Jul 10, 2017	17.39	17.39	17.09	17.16	109,038	-0.24(-1.37%)
Jul 07, 2017	17.16	17.42	17.13	17.40	67,097	+0.30(+1.75%)
Jul 06, 2017	17.19	17.52	17.04	17.10	67,948	-0.06(-0.36%)
Jul 05, 2017	17.33	17.33	16.97	17.16	84,826	-0.04(-0.22%)
Jul 03, 2017	16.91	17.30	16.91	17.20	19,710	+0.38(+2.29%)
Jun 30, 2017	16.89	17.14	16.68	16.82	115,393	+0.00(+0.00%)
Jun 29, 2017	17.29	17.35	16.57	16.82	144,528	-0.30(-1.75%)
Jun 28, 2017	16.66	17.27	16.66	17.12	125,241	+0.52(+3.15%)
Jun 27, 2017	16.36	16.66	16.35	16.59	71,504	+0.19(+1.17%)
Jun 26, 2017	16.17	16.50	16.10	16.40	97,905	+0.25(+1.57%)
Jun 23, 2017	16.74	16.95	15.76	16.15	1,867,980	-0.61(-3.62%)
Jun 22, 2017	17.08	17.22	16.57	16.76	128,262	-0.26(-1.54%)
Jun 21, 2017	17.05	17.28	16.95	17.02	67,102	-0.10(-0.58%)
Jun 20, 2017	17.33	17.33	17.01	17.12	71,018	-0.11(-0.62%)
Jun 19, 2017	17.39	17.66	17.15	17.22	75,035	-0.16(-0.93%)
Jun 16, 2017	17.91	18.02	17.08	17.39	160,876	-0.54(-3.00%)
Jun 15, 2017	17.75	18.06	17.52	17.92	82,564	+0.02(+0.13%)
Jun 14, 2017	18.03	18.22	17.69	17.90	133,348	-0.17(-0.94%)
Jun 13, 2017	18.02	18.16	17.92	18.07	93,197	+0.02(+0.13%)
Jun 12, 2017	17.95	18.07	17.89	18.05	130,840	+0.02(+0.13%)
Jun 09, 2017	17.75	18.11	17.72	18.02	150,620	+0.25(+1.43%)
Jun 08, 2017	17.19	17.87	16.94	17.77	111,416	+0.62(+3.63%)
Jun 07, 2017	17.26	17.26	16.99	17.15	64,086	-0.11(-0.62%)
Jun 06, 2017	17.21	17.36	17.05	17.26	33,369	-0.02(-0.13%)
Jun 05, 2017	17.36	17.42	17.06	17.28	85,818	-0.02(-0.09%)
Jun 02, 2017	17.04	17.49	16.82	17.29	165,656	+0.12(+0.72%)
Jun 01, 2017	16.78	17.28	16.72	17.17	134,685	+0.37(+2.20%)
May 31, 2017	17.16	17.22	16.61	16.80	125,148	-0.35(-2.06%)
May 30, 2017	17.19	17.77	16.99	17.16	145,877	+0.02(+0.13%)
May 26, 2017	16.97	17.13	16.93	17.13	56,837	+0.05(+0.27%)
May 25, 2017	17.29	17.35	17.02	17.09	143,514	-0.16(-0.94%)
May 24, 2017	16.92	17.42	16.92	17.25	92,268	+0.25(+1.49%)
May 23, 2017	16.86	17.22	16.79	16.99	59,390	+0.14(+0.82%)
May 22, 2017	16.58	16.89	16.58	16.86	71,082	+0.25(+1.48%)
May 19, 2017	16.63	16.82	16.58	16.61	54,221	+0.03(+0.19%)
May 18, 2017	16.56	16.89	16.56	16.58	52,291	-0.09(-0.55%)
May 17, 2017	16.87	16.91	16.57	16.67	69,832	-0.30(-1.77%)
May 16, 2017	16.80	17.09	16.65	16.97	111,943	+0.18(+1.05%)
May 15, 2017	16.98	17.01	16.79	16.79	431,135	-0.25(-1.49%)
May 12, 2017	17.19	17.41	16.92	17.05	159,871	-0.23(-1.33%)
May 11, 2017	17.05	17.37	17.05	17.28	219,664	+0.18(+1.08%)
May 10, 2017	16.91	17.10	16.87	17.09	121,884	+0.19(+1.14%)
May 09, 2017	16.99	16.99	16.84	16.90	116,346	-0.10(-0.59%)
May 08, 2017	17.18	17.19	16.99	17.00	128,621	-0.22(-1.25%)
May 05, 2017	17.33	17.36	17.06	17.22	125,219	-0.12(-0.67%)
May 04, 2017	17.33	17.46	17.29	17.33	257,093	+0.00(+0.00%)
May 03, 2017	17.29	17.51	17.25	17.33	37,526	-0.04(-0.22%)
May 02, 2017	17.23	17.47	17.17	17.37	152,018	+0.08(+0.44%)
May 01, 2017	17.41	17.53	17.10	17.29	285,626	+0.02(+0.09%)
Apr 28, 2017	17.37	17.60	17.22	17.28	254,932	-0.12(-0.66%)
Apr 27, 2017	17.72	17.83	17.32	17.39	449,785	-0.25(-1.39%)
Apr 26, 2017	17.49	17.68	17.45	17.64	295,645	+0.19(+1.10%)
Apr 25, 2017	17.49	17.60	17.44	17.45	260,314	+0.19(+1.11%)
Apr 24, 2017	17.37	17.68	17.14	17.26	367,287	+0.18(+1.03%)
Apr 21, 2017	17.07	17.46	17.06	17.08	212,934	+0.02(+0.09%)
Apr 20, 2017	17.35	17.35	17.00	17.06	161,929	-0.06(-0.36%)
Apr 19, 2017	17.10	17.27	17.02	17.12	296,950	+0.02(+0.14%)
Apr 18, 2017	17.09	17.20	16.92	17.10	518,646	+0.00(+0.00%)
Apr 17, 2017	16.66	17.33	16.53	17.10	690,497	+0.54(+3.25%)

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.