Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.88	21.89	21.55	21.67	189,207	-0.03(-0.12%)
Apr 27, 2018	21.26	21.94	21.01	21.69	53,624	+0.63(+2.97%)
Apr 26, 2018	20.54	21.13	20.54	21.07	11,396	+0.75(+3.72%)
Apr 25, 2018	20.12	20.65	20.12	20.31	7,026	-0.12(-0.58%)
Apr 24, 2018	20.24	20.73	20.23	20.43	4,339	+0.40(+2.01%)
Apr 23, 2018	20.07	20.34	19.91	20.03	10,810	+0.05(+0.26%)
Apr 20, 2018	20.64	20.64	19.90	19.98	17,870	-0.41(-2.02%)
Apr 19, 2018	20.70	20.70	20.15	20.39	16,848	-0.27(-1.30%)
Apr 18, 2018	21.23	21.46	20.66	20.66	7,794	-0.22(-1.06%)
Apr 17, 2018	20.53	21.08	20.21	20.88	43,170	+0.77(+3.84%)
Apr 16, 2018	19.65	20.29	19.65	20.10	10,415	+0.63(+3.22%)
Apr 13, 2018	19.26	19.73	19.26	19.48	4,619	+0.38(+1.98%)
Apr 12, 2018	19.53	19.53	18.97	19.10	17,007	-0.80(-4.01%)
Apr 11, 2018	19.80	19.94	19.67	19.90	3,082	-0.06(-0.30%)
Apr 10, 2018	20.37	20.37	19.86	19.96	5,541	-0.50(-2.43%)
Apr 09, 2018	20.07	20.77	20.07	20.46	8,499	+0.05(+0.25%)
Apr 06, 2018	20.86	20.86	20.17	20.40	17,675	-0.33(-1.61%)
Apr 05, 2018	19.93	20.85	19.78	20.74	17,469	+0.44(+2.16%)
Apr 04, 2018	19.91	20.39	19.71	20.30	16,560	+0.11(+0.56%)
Apr 03, 2018	19.73	20.37	19.73	20.19	4,460	+0.37(+1.85%)
Apr 02, 2018	20.51	20.73	19.51	19.82	157,177	-0.69(-3.35%)
Mar 29, 2018		20.51	20.51	20.51	0	+0.33(+1.66%)
Mar 28, 2018	20.44	20.45	19.87	20.17	7,509	-0.07(-0.34%)
Mar 27, 2018	19.36	20.70	19.34	20.24	16,119	+1.01(+5.27%)
Mar 26, 2018	19.26	19.26	18.93	19.23	7,362	+0.49(+2.61%)
Mar 23, 2018	19.89	20.09	18.72	18.74	11,821	-0.85(-4.34%)
Mar 22, 2018	19.29	20.45	19.29	19.59	6,761	+0.29(+1.49%)
Mar 21, 2018	19.57	19.64	19.20	19.30	5,745	-0.25(-1.25%)
Mar 20, 2018	20.09	20.09	19.47	19.55	5,159	-0.25(-1.27%)
Mar 19, 2018	20.12	20.21	19.47	19.80	11,085	-0.46(-2.29%)
Mar 16, 2018	19.61	20.33	19.61	20.26	6,566	+0.53(+2.68%)
Mar 15, 2018	19.73	20.18	19.44	19.73	5,218	+0.10(+0.50%)
Mar 14, 2018		19.89	19.14	19.64	13,441	+0.50(+2.59%)
Mar 13, 2018	19.37	19.44	18.68	19.14	15,949	+0.10(+0.54%)
Mar 12, 2018	18.88	19.11	18.84	19.04	10,430	+0.34(+1.80%)
Mar 09, 2018	18.56	18.70	18.45	18.70	10,323	+0.08(+0.44%)
Mar 08, 2018	18.41	18.64	18.39	18.62	7,514	+0.38(+2.11%)
Mar 07, 2018			18.04	18.23	24,999	-0.34(-1.84%)
Mar 06, 2018	19.44	19.44	18.58	18.58	22,814	-0.81(-4.19%)
Mar 05, 2018	18.26	19.51	18.26	19.39	11,645	+1.09(+5.93%)
Mar 02, 2018	18.73	18.77	17.87	18.30	24,648	-0.15(-0.79%)
Mar 01, 2018	18.60	19.26	18.17	18.45	13,848	+0.04(+0.23%)
Feb 28, 2018	18.88	18.98	18.41	18.41	39,083	-0.44(-2.31%)
Feb 27, 2018	19.82	20.11	18.84	18.84	12,397	-0.90(-4.57%)
Feb 26, 2018	20.46	20.46	19.70	19.74	29,023	-0.26(-1.30%)
Feb 23, 2018	18.85	20.00	18.85	20.00	24,442	+1.49(+8.05%)
Feb 22, 2018				18.51	22,583	+0.12(+0.65%)
Feb 21, 2018	19.10	19.40	18.39	18.39	23,171	-0.69(-3.61%)
Feb 20, 2018	19.40	19.67	18.83	19.08	24,459	-0.80(-4.04%)
Feb 16, 2018		19.88	19.88	19.88	0	+0.62(+3.19%)
Feb 15, 2018	18.44	19.27	18.13	19.27	24,649	+1.20(+6.67%)
Feb 14, 2018	17.94	18.58	17.94	18.06	18,899	-0.70(-3.73%)
Feb 13, 2018	18.34	18.86	17.99	18.76	8,582	+0.14(+0.73%)
Feb 12, 2018	18.30	18.72	17.73	18.63	9,560	+0.55(+3.02%)
Feb 09, 2018	17.18	18.42	17.05	18.08	27,378	+0.97(+5.68%)
Feb 08, 2018	17.23	17.99	17.09	17.11	11,022	-0.70(-3.92%)
Feb 07, 2018	17.78	17.78	17.69	17.81	11,957	-0.01(-0.05%)
Feb 06, 2018	17.82	18.20	16.74	17.82	91,440	-1.31(-6.87%)
Feb 05, 2018	19.51	20.07	18.80	19.13	152,179	-0.52(-2.66%)
Feb 02, 2018	19.91	20.15	19.51	19.65	258,650	-0.55(-2.71%)
Feb 01, 2018	21.27	21.27	19.99	20.20	73,390	-1.08(-5.06%)
Jan 31, 2018	20.55	21.28	20.13	21.28	223,879	+0.74(+3.62%)
Jan 30, 2018	20.10	20.60	19.93	20.53	37,216	+0.15(+0.71%)
Jan 29, 2018	21.05	21.05	20.26	20.39	63,399	-0.78(-3.67%)
Jan 26, 2018	21.38	21.51	20.57	21.16	73,514	+0.02(+0.08%)
Jan 25, 2018	19.99	21.15	19.99	21.15	75,543	+0.90(+4.43%)
Jan 24, 2018	20.59	20.62	20.09	20.25	67,556	-0.36(-1.74%)
Jan 23, 2018	20.34	20.93	20.18	20.61	83,913	+0.60(+3.00%)
Jan 22, 2018	19.95	20.49	19.95	20.01	44,575	+0.10(+0.50%)
Jan 19, 2018	20.15	20.42	19.84	19.91	33,011	-0.15(-0.77%)
Jan 18, 2018	20.66	20.75	19.76	20.06	160,649	-0.49(-2.37%)
Jan 17, 2018	20.19	20.72	20.19	20.55	252,973	+0.46(+2.28%)
Jan 16, 2018	20.75	20.75	19.84	20.09	43,110	-0.25(-1.25%)
Jan 12, 2018		20.34	20.34	20.34	0	-0.34(-1.65%)
Jan 11, 2018	20.79	21.09	20.46	20.69	14,392	-0.10(-0.49%)
Jan 10, 2018	21.36	21.36	20.75	20.79	28,881	-0.90(-4.14%)
Jan 09, 2018	22.46	22.46	21.48	21.69	47,941	-0.61(-2.72%)
Jan 08, 2018	21.92	22.29	21.77	22.29	16,479	+0.59(+2.72%)
Jan 05, 2018	21.79	21.91	21.36	21.70	16,931	-0.03(-0.16%)
Jan 04, 2018	22.54	22.54	21.60	21.74	12,364	-0.40(-1.81%)
Jan 03, 2018	22.64	22.85	21.91	22.14	17,103	-0.62(-2.73%)
Jan 02, 2018	23.50	23.50	22.60	22.76	25,885	-0.78(-3.31%)
Dec 29, 2017		23.54	23.54	23.54	0	+0.27(+1.18%)
Dec 28, 2017	23.18	23.30	23.17	23.27	3,623	+0.17(+0.74%)
Dec 27, 2017	22.93	23.11	22.93	23.10	6,237	+0.09(+0.41%)
Dec 26, 2017	23.44	23.58	22.67	23.00	20,696	-0.15(-0.64%)
Dec 22, 2017	23.16	23.46	23.14	23.15	9,383	+0.13(+0.57%)
Dec 21, 2017	23.21	23.34	22.87	23.02	7,398	-0.98(-4.09%)
Dec 20, 2017	24.57	24.67	23.92	24.00	17,442	-0.61(-2.47%)
Dec 19, 2017	25.68	25.68	24.61	24.61	11,571	-1.35(-5.21%)
Dec 18, 2017	26.82	26.83	25.93	25.96	7,746	-0.70(-2.61%)
Dec 14, 2017		26.66	26.66	26.66	1	+0.01(+0.03%)
Dec 13, 2017	26.81	26.91	26.64	26.65	992	+0.14(+0.51%)
Dec 12, 2017	27.59	27.59	26.50	26.51	9,365	-0.78(-2.85%)
Dec 11, 2017	27.31	27.31	27.29	27.29	1,222	+0.08(+0.30%)
Dec 08, 2017	26.86	27.21	26.86	27.21	1,212	+0.37(+1.36%)
Dec 07, 2017	26.62	26.84	26.62	26.84	1,023	-0.12(-0.44%)
Dec 06, 2017	26.92	27.07	26.92	26.96	2,046	+0.26(+0.95%)
Dec 05, 2017	26.86	26.86	26.35	26.71	2,110	-1.48(-5.27%)
Dec 04, 2017		28.00	28.19	28.19	2,745	+0.19(+0.69%)
Dec 01, 2017	28.48	28.48	28.00	28.00	5,223	-0.59(-2.06%)
Nov 30, 2017	28.41	28.64	28.41	28.59	1,028	+0.43(+1.52%)
Nov 29, 2017	28.16	28.33	28.14	28.16	590	+0.13(+0.45%)
Nov 28, 2017	28.11	28.32	28.03	28.03	2,742	-0.02(-0.06%)
Nov 27, 2017	27.45	28.05	27.45	28.05	5,180	+0.83(+3.06%)
Nov 22, 2017		27.22	27.22	27.22	56	-0.19(-0.68%)
Nov 21, 2017	27.21	27.48	27.21	27.40	2,679	+0.44(+1.64%)
Nov 20, 2017	26.33	26.96	26.33	26.96	985	-0.62(-2.24%)
Nov 17, 2017	27.46	27.58	27.40	27.58	8,813	-0.39(-1.41%)
Nov 16, 2017	28.10	28.10	27.77	27.98	14,967	-0.43(-1.52%)
Nov 15, 2017	29.52	29.52	28.41	28.41	7,205	-0.59(-2.03%)
Nov 14, 2017	28.07	29.02	28.07	29.00	12,734	+1.00(+3.56%)
Nov 13, 2017	27.25	28.03	27.25	28.00	4,276	+0.75(+2.75%)
Nov 09, 2017		27.25	27.25	27.25	187	+0.00(+0.00%)
Nov 08, 2017	27.30	27.30	27.25	27.25	490	+0.57(+2.13%)
Nov 07, 2017	26.28	26.68	26.28	26.68	8,224	+0.20(+0.75%)
Nov 06, 2017	26.48	26.48	26.48	26.48	187	-0.31(-1.16%)
Nov 03, 2017	26.77	26.79	26.75	26.79	1,176	+0.68(+2.61%)
Nov 02, 2017	26.02	26.11	26.02	26.11	708	+0.03(+0.13%)
Nov 01, 2017	26.10	26.18	26.08	26.08	821	-0.33(-1.25%)
Oct 31, 2017	26.41	26.41	26.41	26.41	176	+0.03(+0.13%)
Oct 30, 2017	26.21	26.45	26.05	26.38	14,980	+0.14(+0.55%)
Oct 27, 2017	26.24	26.27	26.23	26.23	1,079	-0.01(-0.03%)
Oct 26, 2017	26.41	26.41	26.24	26.24	1,251	+0.73(+2.86%)
Oct 25, 2017	25.73	25.73	25.08	25.51	2,376	-0.63(-2.42%)
Oct 24, 2017	26.08	26.17	26.00	26.14	1,729	+0.19(+0.74%)
Oct 23, 2017	25.95	25.95	25.95	25.95	277	+0.07(+0.26%)
Oct 20, 2017	25.88	25.88	25.88	25.88	1,094	+0.05(+0.18%)
Oct 19, 2017	25.84	25.84	25.84	25.84	234	+0.74(+2.93%)
Oct 18, 2017	25.33	25.33	25.10	25.10	1,123	+0.42(+1.69%)
Oct 17, 2017	24.68	24.68	24.68	24.68	515	+0.19(+0.76%)
Oct 16, 2017	24.79	24.79	24.50	24.50	375	-0.58(-2.31%)
Oct 13, 2017	25.70	25.70	25.08	25.08	1,497	-0.14(-0.57%)
Oct 11, 2017		25.22	25.22	25.22	0	+0.31(+1.26%)
Oct 10, 2017	24.40	24.91	24.40	24.91	3,231	+0.50(+2.06%)
Oct 09, 2017	24.36	24.47	24.36	24.40	1,770	+0.20(+0.82%)
Oct 06, 2017	23.94	24.20	23.94	24.20	8,743	+0.21(+0.88%)
Oct 04, 2017				23.99	23	-0.08(-0.33%)
Oct 02, 2017		24.07	24.07	24.07	0	-0.53(-2.14%)
Sep 21, 2017				24.60	21	-0.06(-0.24%)
Sep 20, 2017	24.66	24.66	24.66	24.66	155	-0.53(-2.09%)
Sep 19, 2017	25.17	25.20	25.17	25.19	2,823	-0.24(-0.94%)
Sep 18, 2017	25.44	25.44	25.42	25.42	1,107	-0.61(-2.35%)
Sep 15, 2017	25.83	26.04	25.83	26.04	2,823	+0.22(+0.84%)
Sep 14, 2017	25.88	25.88	25.81	25.82	588	+0.43(+1.69%)
Sep 13, 2017	25.39	25.39	25.39	25.39	1,247	-0.95(-3.62%)
Sep 12, 2017	26.43	26.43	26.33	26.34	1,144	+0.74(+2.89%)
Sep 07, 2017				25.60	90	-0.19(-0.73%)
Sep 06, 2017	25.79	25.79	25.79	25.79	118	+0.00(+0.01%)
Sep 05, 2017	25.51	25.89	25.51	25.79	5,719	-0.19(-0.74%)
Sep 01, 2017	25.98	25.98	25.98	25.98	588	+0.05(+0.21%)
Aug 31, 2017	25.93	25.93	25.93	25.93	730	-0.21(-0.80%)
Aug 30, 2017	26.14	26.14	26.14	26.14	368	-0.34(-1.30%)
Aug 29, 2017	26.51	26.52	26.48	26.48	362	+0.29(+1.10%)
Aug 28, 2017	26.47	26.47	26.19	26.19	1,311	+0.23(+0.88%)
Aug 24, 2017		25.96	25.96	25.96	0	+0.17(+0.66%)
Aug 23, 2017	25.76	25.79	25.61	25.79	2,259	+0.28(+1.12%)
Aug 22, 2017	25.56	25.56	25.51	25.51	472	+0.37(+1.47%)
Aug 18, 2017				25.14	10	-0.27(-1.07%)
Aug 16, 2017				25.41	39	+0.26(+1.05%)
Aug 15, 2017	25.14	25.14	25.14	25.14	3,529	+0.84(+3.46%)
Aug 11, 2017				24.30	112	-0.57(-2.29%)
Aug 10, 2017	24.87	24.87	24.79	24.87	2,692	+0.01(+0.03%)
Aug 08, 2017		24.86	24.86	24.86	0	+0.27(+1.09%)
Aug 07, 2017	24.59	24.59	24.59	24.59	156	+0.33(+1.36%)
Aug 04, 2017	24.71	24.71	24.26	24.26	1,458	-0.52(-2.12%)
Aug 03, 2017	24.42	24.81	24.40	24.79	7,372	+0.99(+4.15%)
Jul 31, 2017				23.80	11	+0.39(+1.67%)
Jul 28, 2017	23.41	23.41	23.41	23.41	331	+0.03(+0.15%)
Jul 27, 2017	23.45	23.45	23.35	23.38	444	+0.32(+1.40%)
Jul 26, 2017	23.05	23.05	23.05	23.05	332	+0.18(+0.78%)
Jul 25, 2017	23.13	23.13	22.87	22.87	2,378	-0.33(-1.41%)
Jul 24, 2017	23.47	23.47	23.20	23.20	1,483	-0.16(-0.67%)
Jul 20, 2017		23.36	23.36	23.36	0	+0.99(+4.41%)
Jul 18, 2017				22.37	2	+0.27(+1.24%)
Jul 14, 2017				22.10	54	+0.85(+3.99%)
Jul 11, 2017				21.25	11	-0.33(-1.54%)
Jul 07, 2017				21.58	125	+0.10(+0.48%)
Jul 06, 2017	21.52	21.54	21.48	21.48	752	-0.05(-0.24%)
Jul 05, 2017	21.53	21.53	21.53	21.53	124	-1.11(-4.90%)
Jul 03, 2017	22.64	22.64	22.64	22.64	0	+0.00(+0.00%)
Jun 30, 2017		22.64	22.64	22.64	0	+0.43(+1.93%)
Jun 29, 2017	22.21	22.21	22.21	22.21	435	-0.74(-3.22%)
Jun 28, 2017	23.50	23.50	22.95	22.95	670	-0.72(-3.05%)
Jun 27, 2017	24.01	24.01	23.67	23.67	636	-0.75(-3.08%)
Jun 26, 2017	24.44	24.44	24.43	24.43	298	+0.11(+0.44%)
Jun 23, 2017	24.32	24.32	24.32	24.32	188	+0.10(+0.42%)
Jun 22, 2017	24.22	24.22	24.22	24.22	1,329	-0.43(-1.75%)
Jun 21, 2017	24.65	24.65	24.65	24.65	1,221	-0.26(-1.06%)
Jun 20, 2017	24.83	24.95	24.83	24.91	2,583	-0.13(-0.51%)
Jun 19, 2017	25.02	25.05	25.02	25.04	919	-0.00(-0.00%)
Jun 16, 2017	24.79	25.04	24.79	25.04	2,117	+0.39(+1.59%)
Jun 14, 2017				24.65	31	+0.84(+3.53%)
Jun 12, 2017				23.81	83	-0.12(-0.50%)
Jun 09, 2017	23.78	23.95	23.60	23.93	1,705	-0.02(-0.10%)
Jun 08, 2017	23.95	23.95	23.95	23.95	1,661	-0.77(-3.13%)
Jun 07, 2017	24.96	24.96	24.49	24.73	2,677	+0.10(+0.42%)
Jun 05, 2017				24.62	37	-0.21(-0.86%)
Jun 02, 2017	24.98	24.98	24.74	24.84	6,270	+0.31(+1.25%)
Jun 01, 2017	24.14	24.53	24.14	24.53	4,315	+0.95(+4.02%)
May 30, 2017				23.58	61	-0.16(-0.66%)
May 26, 2017	23.73	23.77	23.66	23.74	3,486	-0.04(-0.18%)
May 25, 2017	23.21	23.78	23.21	23.78	8,742	+0.75(+3.25%)
May 24, 2017	22.95	23.04	22.95	23.04	2,902	+0.41(+1.80%)
May 23, 2017	22.68	23.08	22.63	22.63	3,403	+0.38(+1.73%)
May 22, 2017	22.25	22.25	22.25	22.25	4,705	+0.37(+1.71%)
May 19, 2017	21.87	21.87	21.87	21.87	470	+0.37(+1.70%)
May 17, 2017				21.51	147	-0.09(-0.39%)
May 16, 2017	21.79	21.79	21.59	21.59	2,629	-0.25(-1.13%)
May 15, 2017	21.53	21.88	21.53	21.84	1,588	+0.26(+1.18%)
May 12, 2017	21.58	21.58	21.58	21.58	294	+0.34(+1.60%)
May 09, 2017		21.24	21.24	21.24	0	-0.29(-1.34%)
May 08, 2017	21.63	21.63	21.53	21.53	717	-0.03(-0.15%)
May 05, 2017	21.72	21.72	21.56	21.56	705	+0.53(+2.54%)
May 04, 2017	21.15	21.15	21.00	21.03	8,709	-0.13(-0.60%)

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.