Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.28	14.30	13.74	13.88	135,109	-0.37(-2.58%)
Feb 27, 2018	14.43	14.49	14.17	14.25	212,233	-0.14(-0.97%)
Feb 26, 2018	14.53	14.56	14.20	14.39	38,409	-0.06(-0.43%)
Feb 23, 2018	14.48	14.65	14.17	14.45	585,628	+0.14(+0.97%)
Feb 22, 2018	14.54	14.93	14.11	14.31	78,417	-0.06(-0.44%)
Feb 21, 2018	13.85	14.57	13.76	14.37	388,235	+0.50(+3.61%)
Feb 20, 2018	13.72	14.02	13.72	13.87	86,992	+0.06(+0.45%)
Feb 16, 2018		13.81	13.81	13.81	0	-0.37(-2.60%)
Feb 15, 2018	14.12	14.39	13.82	14.18	70,523	+0.22(+1.54%)
Feb 14, 2018	13.71	14.21	13.71	13.96	254,322	+0.23(+1.67%)
Feb 13, 2018	13.97	13.99	13.67	13.73	296,033	-0.26(-1.89%)
Feb 12, 2018	13.95	14.12	13.80	14.00	277,096	+0.20(+1.46%)
Feb 09, 2018	14.64	14.64	13.55	13.80	190,281	-0.72(-4.93%)
Feb 08, 2018	14.73	15.15	14.42	14.51	194,235	-0.19(-1.32%)
Feb 07, 2018	14.72	15.01	14.46	14.71	157,627	-0.07(-0.47%)
Feb 06, 2018	14.48	14.87	14.08	14.78	175,367	+0.23(+1.58%)
Feb 05, 2018	14.92	15.18	14.28	14.55	140,035	-0.46(-3.06%)
Feb 02, 2018	15.19	15.35	14.96	15.01	146,750	-0.26(-1.68%)
Feb 01, 2018	14.90	15.38	14.90	15.26	109,372	+0.12(+0.78%)
Jan 31, 2018	15.16	15.40	15.13	15.14	356,665	+0.03(+0.18%)
Jan 30, 2018	15.19	15.32	15.19	15.12	215,187	-0.10(-0.68%)
Jan 29, 2018	15.22	15.40	15.14	15.22	175,427	-0.05(-0.32%)
Jan 26, 2018	15.11	15.41	15.11	15.27	229,491	+0.20(+1.34%)
Jan 25, 2018	15.19	15.38	15.01	15.07	151,483	-0.03(-0.23%)
Jan 24, 2018	15.24	15.28	15.01	15.10	102,919	-0.01(-0.05%)
Jan 23, 2018	14.73	15.56	14.73	15.11	275,082	+0.31(+2.11%)
Jan 22, 2018	14.62	14.91	14.62	14.80	332,760	+0.12(+0.80%)
Jan 19, 2018	14.67	14.85	14.48	14.68	381,574	+0.09(+0.62%)
Jan 18, 2018	15.07	15.07	14.48	14.59	241,764	-0.49(-3.23%)
Jan 17, 2018	15.17	15.36	15.04	15.07	223,487	+0.04(+0.28%)
Jan 16, 2018	14.97	15.47	14.90	15.03	523,495	+0.20(+1.36%)
Jan 12, 2018		14.83	14.83	14.83	0	-0.03(-0.19%)
Jan 11, 2018	14.94	14.97	14.66	14.86	540,809	+0.25(+1.71%)
Jan 10, 2018	14.71	14.95	14.60	14.61	284,706	-0.08(-0.52%)
Jan 09, 2018	14.89	15.01	14.69	14.69	215,501	-0.20(-1.35%)
Jan 08, 2018	14.78	15.04	14.59	14.89	118,466	+0.15(+1.04%)
Jan 05, 2018	14.84	15.05	14.46	14.73	176,860	-0.06(-0.42%)
Jan 04, 2018	14.91	15.04	14.70	14.80	147,477	-0.08(-0.51%)
Jan 03, 2018	14.47	15.00	14.47	14.87	178,417	+0.31(+2.15%)
Jan 02, 2018	13.90	14.59	13.89	14.56	161,005	+0.80(+5.81%)
Dec 29, 2017		13.76	13.76	13.76	0	-0.03(-0.20%)
Dec 28, 2017	13.78	14.03	13.76	13.79	247,962	+0.03(+0.20%)
Dec 27, 2017	14.29	14.29	13.73	13.76	91,843	-0.42(-2.99%)
Dec 26, 2017	14.16	14.52	14.10	14.19	161,112	+0.05(+0.34%)
Dec 22, 2017	14.43	14.76	14.05	14.14	113,042	-0.17(-1.21%)
Dec 21, 2017	14.59	14.96	14.28	14.31	178,709	-0.28(-1.90%)
Dec 20, 2017	14.68	14.68	14.38	14.59	46,313	-0.08(-0.52%)
Dec 19, 2017	14.88	15.02	14.51	14.67	50,035	-0.18(-1.22%)
Dec 18, 2017	14.88	15.16	14.40	14.85	102,111	+0.06(+0.38%)
Dec 15, 2017	14.73	14.94	14.43	14.79	212,959	+0.15(+1.00%)
Dec 14, 2017	14.93	15.07	14.64	14.64	76,527	-0.22(-1.50%)
Dec 13, 2017	14.39	14.90	14.30	14.87	66,465	+0.45(+3.13%)
Dec 12, 2017	14.66	14.76	14.11	14.42	525,512	-0.17(-1.19%)
Dec 11, 2017	13.98	14.77	13.98	14.59	189,246	+0.58(+4.17%)
Dec 08, 2017	14.16	14.35	13.62	14.01	153,155	-0.06(-0.44%)
Dec 07, 2017	14.23	14.37	13.97	14.07	103,358	-0.06(-0.39%)
Dec 06, 2017	14.41	14.48	13.99	14.12	73,558	-0.12(-0.88%)
Dec 05, 2017	14.88	14.88	13.98	14.25	111,812	-0.55(-3.71%)
Dec 04, 2017	15.03	15.14	14.35	14.80	103,913	-0.14(-0.93%)
Dec 01, 2017	14.76	15.81	14.25	14.94	363,259	+0.25(+1.70%)
Nov 30, 2017	13.90	14.93	13.66	14.69	280,248	+0.90(+6.50%)
Nov 29, 2017	13.19	14.01	13.06	13.79	712,241	+0.59(+4.47%)
Nov 28, 2017	13.06	13.55	13.02	13.20	155,197	+0.08(+0.64%)
Nov 27, 2017	12.96	13.29	12.73	13.12	138,075	+0.16(+1.23%)
Nov 24, 2017	13.18	13.33	12.94	12.96	33,542	-0.21(-1.58%)
Nov 22, 2017	13.20	13.25	13.06	13.16	62,998	+0.02(+0.16%)
Nov 21, 2017	13.43	13.56	13.09	13.14	42,701	-0.16(-1.20%)
Nov 20, 2017	13.50	13.62	13.21	13.30	53,949	-0.19(-1.44%)
Nov 17, 2017	13.64	13.95	13.37	13.50	43,382	-0.15(-1.12%)
Nov 16, 2017	13.82	14.03	13.56	13.65	46,329	-0.12(-0.86%)
Nov 15, 2017	14.02	14.03	13.72	13.77	39,900	-0.29(-2.08%)
Nov 14, 2017	14.03	14.17	13.85	14.06	113,078	+0.06(+0.40%)
Nov 13, 2017	14.06	14.26	13.76	14.01	105,417	-0.08(-0.59%)
Nov 10, 2017	14.19	14.50	13.88	14.09	42,032	+0.00(+0.00%)
Nov 09, 2017	14.12	14.22	13.73	14.09	180,355	+0.04(+0.30%)
Nov 08, 2017	14.42	14.45	13.89	14.05	69,673	-0.29(-2.03%)
Nov 07, 2017	14.27	14.38	14.04	14.34	35,911	+0.14(+0.98%)
Nov 06, 2017	13.99	14.45	13.71	14.20	119,012	+0.28(+2.00%)
Nov 03, 2017	13.94	14.23	13.78	13.92	167,323	+0.11(+0.80%)
Nov 02, 2017	13.89	14.11	13.62	13.81	33,041	-0.24(-1.68%)
Nov 01, 2017	13.95	14.23	13.80	14.05	131,188	+0.25(+1.81%)
Oct 31, 2017	13.97	14.12	13.51	13.80	289,881	-0.17(-1.19%)
Oct 30, 2017	14.14	14.71	13.93	13.96	280,075	-0.19(-1.37%)
Oct 27, 2017	14.42	14.87	13.99	14.16	112,110	-0.21(-1.45%)
Oct 26, 2017	14.38	14.69	14.20	14.37	73,575	+0.01(+0.05%)
Oct 25, 2017	14.83	15.03	14.00	14.36	126,701	-0.38(-2.59%)
Oct 24, 2017	14.77	15.08	14.45	14.74	197,634	+0.06(+0.38%)
Oct 23, 2017	14.94	15.07	14.41	14.69	118,874	-0.23(-1.54%)
Oct 20, 2017	14.53	14.94	14.53	14.92	95,371	+0.38(+2.63%)
Oct 19, 2017	14.76	14.82	14.21	14.53	446,360	-0.18(-1.23%)
Oct 18, 2017	14.87	15.14	14.59	14.71	63,356	-0.14(-0.94%)
Oct 17, 2017	14.85	15.19	14.28	14.85	173,108	-0.06(-0.37%)
Oct 16, 2017	14.82	14.98	14.76	14.91	20,515	+0.13(+0.85%)
Oct 13, 2017	15.00	15.25	14.63	14.78	93,401	-0.20(-1.34%)
Oct 12, 2017	14.82	15.14	14.79	14.98	105,160	+0.06(+0.42%)
Oct 11, 2017	15.05	15.66	14.83	14.92	110,890	-0.15(-0.97%)
Oct 10, 2017	15.31	15.77	14.93	15.07	34,322	-0.14(-0.91%)
Oct 09, 2017	15.42	15.46	14.94	15.21	10,614	-0.06(-0.36%)
Oct 06, 2017	15.26	15.60	14.93	15.26	75,518	-0.06(-0.36%)
Oct 05, 2017	15.59	15.83	15.30	15.32	131,817	-0.24(-1.56%)
Oct 04, 2017	15.63	16.21	15.41	15.56	317,902	-0.11(-0.71%)
Oct 03, 2017	15.52	15.81	15.43	15.67	338,624	+0.15(+0.99%)
Oct 02, 2017	15.23	15.70	15.23	15.52	44,046	+0.26(+1.68%)
Sep 29, 2017	15.03	15.68	14.71	15.26	56,768	+0.19(+1.24%)
Sep 28, 2017	15.46	15.46	14.83	15.07	29,094	-0.26(-1.72%)
Sep 27, 2017	15.54	15.54	14.94	15.34	136,042	+0.03(+0.18%)
Sep 26, 2017	15.30	15.52	14.99	15.31	194,303	+0.03(+0.18%)
Sep 25, 2017	15.22	15.39	14.76	15.28	33,942	+0.06(+0.36%)
Sep 22, 2017	15.47	15.82	15.11	15.23	175,807	-0.24(-1.57%)
Sep 21, 2017	15.57	15.64	15.36	15.47	178,265	+0.01(+0.04%)
Sep 20, 2017	15.33	15.85	15.32	15.46	18,333	-0.09(-0.58%)
Sep 19, 2017	15.42	15.64	15.16	15.55	29,461	+0.28(+1.87%)
Sep 18, 2017	15.97	15.97	15.20	15.27	39,048	-0.59(-3.72%)
Sep 15, 2017	15.42	15.90	15.19	15.86	70,728	+0.44(+2.84%)
Sep 14, 2017	15.70	15.70	15.12	15.42	123,929	-0.16(-1.03%)
Sep 13, 2017	15.80	15.80	15.39	15.58	91,996	-0.01(-0.09%)
Sep 12, 2017	15.31	15.90	15.31	15.60	84,218	+0.19(+1.26%)
Sep 11, 2017	15.35	15.52	14.97	15.40	193,593	+0.08(+0.54%)
Sep 08, 2017	15.45	15.56	14.85	15.32	137,936	-0.15(-0.94%)
Sep 07, 2017	15.24	15.49	14.94	15.46	106,059	+0.25(+1.64%)
Sep 06, 2017	14.79	15.53	14.67	15.21	433,592	+0.56(+3.79%)
Sep 05, 2017	14.81	15.02	14.35	14.66	53,194	-0.15(-0.99%)
Sep 01, 2017	14.74	14.97	14.17	14.80	225,695	+0.17(+1.19%)
Aug 31, 2017	14.26	15.06	14.24	14.63	411,193	+0.51(+3.64%)
Aug 30, 2017	13.89	14.59	13.65	14.12	288,948	+0.44(+3.20%)
Aug 29, 2017	13.53	13.80	13.30	13.68	43,993	+0.06(+0.46%)
Aug 28, 2017	13.74	13.92	13.45	13.62	78,846	-0.13(-0.91%)
Aug 25, 2017	13.62	13.91	13.50	13.74	69,121	+0.17(+1.28%)
Aug 24, 2017	13.44	14.08	13.38	13.57	158,164	+0.17(+1.24%)
Aug 23, 2017	13.56	13.76	13.30	13.40	128,967	-0.21(-1.53%)
Aug 22, 2017	13.87	13.98	13.48	13.61	72,423	-0.22(-1.56%)
Aug 21, 2017	13.71	14.03	13.63	13.82	103,558	+0.16(+1.17%)
Aug 18, 2017	13.69	14.11	13.41	13.66	38,996	+0.02(+0.15%)
Aug 17, 2017	13.87	14.16	13.40	13.64	60,516	-0.24(-1.75%)
Aug 16, 2017	13.88	14.19	13.65	13.89	93,625	+0.03(+0.20%)
Aug 15, 2017	13.62	14.19	13.48	13.86	96,860	+0.14(+1.01%)
Aug 14, 2017	13.41	13.84	13.34	13.72	52,498	+0.38(+2.81%)
Aug 11, 2017	13.76	13.81	13.16	13.35	168,682	+0.28(+2.18%)
Aug 10, 2017	14.05	14.05	12.74	13.06	105,069	-0.56(-4.13%)
Aug 09, 2017	13.53	14.11	13.53	13.62	50,397	-0.01(-0.05%)
Aug 08, 2017	13.97	14.49	13.60	13.63	50,852	-0.26(-1.85%)
Aug 07, 2017	14.00	14.27	13.73	13.89	48,582	-0.15(-1.04%)
Aug 04, 2017	14.61	14.69	14.01	14.03	285,090	-0.42(-2.93%)
Aug 03, 2017	15.03	15.13	14.30	14.46	68,987	-0.44(-2.94%)
Aug 02, 2017	14.20	15.06	14.20	14.89	56,042	+0.51(+3.58%)
Aug 01, 2017	14.71	14.87	14.31	14.38	39,437	-0.31(-2.08%)
Jul 31, 2017	15.08	15.42	14.07	14.69	108,142	-0.27(-1.81%)
Jul 28, 2017	15.11	15.42	14.81	14.96	89,186	-0.28(-1.87%)
Jul 27, 2017	14.98	15.57	14.98	15.24	56,589	+0.28(+1.90%)
Jul 26, 2017	15.39	15.89	14.94	14.96	150,325	-0.33(-2.14%)
Jul 25, 2017	15.25	15.39	14.71	15.28	156,828	+0.03(+0.23%)
Jul 24, 2017	15.10	15.26	14.58	15.25	8,770	+0.15(+1.01%)
Jul 21, 2017	15.26	15.39	14.88	15.10	72,570	-0.17(-1.09%)
Jul 20, 2017	15.07	15.39	14.90	15.26	141,165	+0.17(+1.10%)
Jul 19, 2017	14.76	15.20	14.61	15.10	111,590	+0.23(+1.54%)
Jul 18, 2017	14.21	14.87	14.08	14.87	63,683	+0.63(+4.39%)
Jul 17, 2017	14.10	14.30	13.99	14.24	47,390	+0.14(+0.99%)
Jul 14, 2017	13.80	14.17	13.80	14.10	30,156	+0.22(+1.55%)
Jul 13, 2017	13.76	13.95	13.76	13.89	33,936	+0.08(+0.55%)
Jul 12, 2017	14.08	14.51	13.76	13.81	104,015	-0.24(-1.68%)
Jul 11, 2017	14.06	14.27	13.91	14.05	8,258	+0.01(+0.05%)
Jul 10, 2017	13.76	14.59	13.76	14.04	70,014	+0.13(+0.95%)
Jul 07, 2017	14.38	14.41	13.58	13.91	40,102	-0.13(-0.94%)
Jul 06, 2017	14.03	14.35	13.93	14.04	64,999	+0.04(+0.30%)
Jul 05, 2017	14.24	14.24	13.85	14.00	221,572	-0.35(-2.47%)
Jul 03, 2017	14.26	14.72	14.26	14.35	17,698	+0.20(+1.42%)
Jun 30, 2017	14.20	14.83	14.07	14.15	154,562	+0.15(+1.04%)
Jun 29, 2017	13.39	14.13	13.08	14.01	180,250	+0.57(+4.24%)
Jun 28, 2017	13.20	13.75	13.14	13.44	139,005	+0.23(+1.74%)
Jun 27, 2017	13.16	13.47	13.10	13.21	582,611	+0.04(+0.32%)
Jun 26, 2017	13.55	13.98	12.94	13.16	203,281	-0.33(-2.42%)
Jun 23, 2017	13.46	13.56	12.96	13.49	186,337	+0.02(+0.15%)
Jun 22, 2017	13.21	13.67	13.08	13.47	118,119	+0.21(+1.57%)
Jun 21, 2017	13.66	13.66	12.94	13.26	301,778	-0.33(-2.45%)
Jun 20, 2017	14.69	14.87	13.13	13.60	305,224	-1.21(-8.17%)
Jun 19, 2017	14.96	15.09	14.76	14.80	36,319	-0.13(-0.88%)
Jun 16, 2017	15.16	15.16	14.76	14.94	82,295	-0.07(-0.46%)
Jun 15, 2017	15.22	15.26	14.95	15.01	113,221	-0.31(-2.04%)
Jun 14, 2017	15.53	15.74	15.04	15.32	80,482	-0.24(-1.56%)
Jun 13, 2017	15.87	15.87	15.28	15.56	96,254	-0.35(-2.18%)
Jun 12, 2017	15.78	16.44	15.43	15.91	186,477	+0.22(+1.37%)
Jun 09, 2017	15.89	15.99	15.45	15.69	78,953	-0.10(-0.62%)
Jun 08, 2017	15.53	16.20	15.43	15.79	189,006	+0.33(+2.16%)
Jun 07, 2017	16.04	16.11	15.26	15.46	209,652	-0.58(-3.64%)
Jun 06, 2017	15.99	16.46	15.99	16.04	127,280	-0.09(-0.56%)
Jun 05, 2017	16.28	16.29	15.99	16.13	109,267	-0.08(-0.47%)
Jun 02, 2017	16.20	16.58	16.08	16.21	38,315	+0.10(+0.65%)
Jun 01, 2017	16.18	16.27	16.03	16.10	41,836	-0.04(-0.26%)
May 31, 2017	16.57	16.70	16.02	16.14	219,680	-0.44(-2.64%)
May 30, 2017	16.57	16.82	16.53	16.58	119,940	-0.19(-1.12%)
May 26, 2017	16.81	16.95	16.33	16.77	80,598	-0.02(-0.12%)
May 25, 2017	17.19	17.30	16.79	16.79	104,846	-0.35(-2.07%)
May 24, 2017	17.09	17.44	16.85	17.15	94,980	-0.01(-0.08%)
May 23, 2017	17.44	17.44	17.14	17.16	32,451	-0.23(-1.32%)
May 22, 2017	17.53	17.53	17.20	17.39	35,189	-0.12(-0.71%)
May 19, 2017	17.51	17.65	17.18	17.51	59,393	+0.15(+0.88%)
May 18, 2017	17.59	17.65	17.16	17.36	1,049,230	-0.31(-1.77%)
May 17, 2017	17.74	18.06	17.37	17.67	41,403	-0.18(-1.01%)
May 16, 2017	18.10	18.10	17.78	17.85	86,664	-0.17(-0.93%)
May 15, 2017	17.92	18.05	17.73	18.02	150,028	+0.27(+1.53%)
May 12, 2017	17.73	17.75	17.34	17.75	370,835	+0.07(+0.39%)
May 11, 2017	17.51	17.71	17.02	17.68	276,759	+0.22(+1.23%)
May 10, 2017	17.28	17.99	17.20	17.46	245,386	+0.19(+1.09%)
May 09, 2017	17.54	17.54	17.05	17.28	148,977	-0.35(-1.97%)
May 08, 2017	17.51	17.71	17.04	17.62	138,541	+0.01(+0.08%)
May 05, 2017	17.34	17.70	17.05	17.61	687,983	+0.15(+0.84%)
May 04, 2017	17.96	18.06	16.83	17.46	385,031	-0.64(-3.53%)
May 03, 2017	18.48	18.60	17.93	18.10	447,252	-0.15(-0.80%)
May 02, 2017	18.03	18.30	17.99	18.25	127,631	+0.10(+0.54%)
May 01, 2017	17.98	18.26	17.86	18.15	476,426	+0.38(+2.15%)
Apr 28, 2017	17.92	17.92	17.65	17.77	376,553	+0.06(+0.31%)
Apr 27, 2017	17.83	18.28	17.62	17.71	67,824	-0.17(-0.97%)
Apr 26, 2017	17.83	18.20	17.76	17.89	259,040	+0.17(+0.98%)
Apr 25, 2017	17.79	17.83	17.59	17.71	91,116	+0.05(+0.28%)
Apr 24, 2017	17.93	17.99	17.56	17.67	230,893	-0.01(-0.04%)
Apr 21, 2017	17.72	17.87	17.55	17.67	299,106	-0.03(-0.16%)
Apr 20, 2017	17.93	17.93	17.53	17.70	43,954	-0.19(-1.05%)
Apr 19, 2017	18.02	18.15	17.76	17.89	250,463	-0.06(-0.35%)
Apr 18, 2017	17.53	18.04	17.51	17.95	261,621	+0.38(+2.17%)
Apr 17, 2017	17.75	17.91	17.51	17.57	550,679	-0.11(-0.63%)
Apr 13, 2017	18.01	18.10	17.42	17.68	437,095	-0.27(-1.51%)
Apr 12, 2017	17.93	18.17	17.93	17.95	478,716	-0.06(-0.35%)
Apr 11, 2017	18.11	18.27	17.86	18.01	267,192	-0.04(-0.23%)
Apr 10, 2017	18.07	18.37	17.82	18.06	1,131,818	+0.07(+0.39%)
Apr 07, 2017	18.15	18.36	17.97	17.99	515,199	-0.13(-0.69%)
Apr 06, 2017	17.80	18.26	17.78	18.11	1,237,343	+0.33(+1.84%)

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.