Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2018		16.43	16.43	16.43	30,098	-0.12(-0.76%)
Apr 24, 2018		16.55	16.55	16.55	25	-0.15(-0.90%)
Apr 23, 2018	16.70	16.77	16.70	16.70	1,368	-0.20(-1.18%)
Apr 20, 2018	16.90	16.90	16.90	16.90	100	+0.03(+0.18%)
Apr 19, 2018	16.92	16.92	16.82	16.87	854	+0.37(+2.24%)
Apr 18, 2018	16.71	16.71	16.50	16.50	1,433	-0.10(-0.60%)
Apr 17, 2018	16.60	16.60	16.60	16.60	448	+0.04(+0.24%)
Apr 16, 2018	16.19	16.56	16.14	16.56	587	+0.00(+0.00%)
Apr 13, 2018	16.47				7,686	+0.00(+0.00%)
Apr 10, 2018		17.01	17.01	17.01	540	+0.18(+1.07%)
Apr 09, 2018	16.80	16.89	16.80	16.83	654	+0.03(+0.18%)
Apr 06, 2018	16.55	16.85	16.55	16.80	2,420	+0.80(+4.98%)
Apr 05, 2018	16.00	16.00	16.00	16.00	1,070	-0.01(-0.04%)
Apr 04, 2018	15.65	16.01	15.65	16.01	1,965	-0.05(-0.31%)
Apr 03, 2018	16.17	16.17	16.06	16.06	4,281	+0.31(+1.97%)
Apr 02, 2018	15.75	15.75	15.75	15.75	920	-0.31(-1.93%)
Mar 29, 2018		16.06	16.06	16.06	0	+0.04(+0.24%)
Mar 28, 2018	15.67	16.02	15.67	16.02	2,130	+0.04(+0.26%)
Mar 27, 2018	16.19	16.19	15.98	15.98	408	-0.47(-2.86%)
Mar 26, 2018	16.45	16.45	16.45	16.45	45,322	+0.32(+1.97%)
Mar 23, 2018	16.49	16.49	16.13	16.13	883	-0.49(-2.97%)
Mar 22, 2018	16.63	16.63	16.63	16.63	100	-0.24(-1.45%)
Mar 21, 2018	16.70	16.92	16.50	16.87	13,511	+0.56(+3.45%)
Mar 20, 2018	16.31	16.31	16.31	16.31	11,202	+0.23(+1.43%)
Mar 19, 2018	16.00	16.17	15.81	16.08	1,593	+0.37(+2.36%)
Mar 16, 2018	15.75	15.92	15.66	15.71	1,868	-0.03(-0.19%)
Mar 13, 2018		15.74	15.74	15.74	25,022	+0.29(+1.88%)
Mar 12, 2018	15.40	15.45	15.40	15.45	25,299	+0.05(+0.32%)
Mar 09, 2018	15.40	15.40	15.40	15.40	1,000	-0.09(-0.58%)
Mar 05, 2018		15.49	15.49	15.49	9	+0.01(+0.06%)
Mar 02, 2018	15.04	15.48	15.04	15.48	1,764	-0.22(-1.40%)
Mar 01, 2018	15.69	15.70	15.69	15.70	2,983	-0.03(-0.19%)
Feb 27, 2018		15.73	15.73	15.73	13	-0.17(-1.07%)
Feb 26, 2018	15.71	15.90	15.71	15.90	448	+0.19(+1.22%)
Feb 23, 2018	15.71	15.71	15.71	15.71	135	+0.11(+0.69%)
Feb 22, 2018	15.60	15.60	15.60	15.60	410	-0.03(-0.19%)
Feb 21, 2018	15.65	15.65	15.63	15.63	1,100	+0.10(+0.64%)
Feb 16, 2018		15.53	15.53	15.53	0	+0.11(+0.71%)
Feb 15, 2018	15.73	15.73	15.37	15.42	5,117	+0.02(+0.13%)
Feb 14, 2018	15.40	15.40	15.40	15.40	1,532	+0.58(+3.91%)
Feb 13, 2018	14.87	14.87	14.82	14.82	504	-0.43(-2.82%)
Feb 12, 2018	15.00	15.30	15.00	15.25	860	+0.50(+3.39%)
Feb 09, 2018	14.75	14.75	14.75	14.75	1,825	-0.31(-2.06%)
Feb 08, 2018	15.06	15.06	15.06	15.06	590	-0.19(-1.25%)
Feb 07, 2018	15.18	15.18	15.18	15.25	1,688	+0.65(+4.45%)
Feb 06, 2018	14.63	14.63	14.60	14.60	4,905	+0.60(+4.29%)
Feb 05, 2018	14.58	14.58	14.00	14.00	8,074	-0.83(-5.60%)
Feb 02, 2018	15.09	15.09	14.83	14.83	2,878	-0.82(-5.24%)
Feb 01, 2018	15.46	15.65	15.40	15.65	3,435	-0.20(-1.26%)
Jan 31, 2018	15.54	15.85	15.37	15.85	943	-0.13(-0.81%)
Jan 30, 2018	15.59	15.98	15.59	15.98	745	+0.63(+4.10%)
Jan 29, 2018	15.49	15.49	15.00	15.35	2,375	+0.22(+1.45%)
Jan 26, 2018	15.51	15.51	15.13	15.13	3,353	-0.57(-3.63%)
Jan 25, 2018	15.39	15.70	15.39	15.70	1,388	-0.15(-0.95%)
Jan 24, 2018	16.01	16.35	15.85	15.85	13,279	-0.05(-0.31%)
Jan 23, 2018	16.34	16.34	15.90	15.90	3,463	-0.22(-1.36%)
Jan 22, 2018	15.72	16.14	15.72	16.12	5,925	+0.37(+2.35%)
Jan 19, 2018	15.44	15.80	15.44	15.75	1,674	-0.20(-1.25%)
Jan 18, 2018	15.95	15.95	15.95	15.95	652	+0.20(+1.27%)
Jan 17, 2018	15.62	15.76	15.58	15.75	1,803	-0.05(-0.32%)
Jan 16, 2018	15.67	15.84	15.57	15.80	7,490	+0.81(+5.40%)
Jan 12, 2018		14.99	14.99	14.99	0	-0.36(-2.35%)
Jan 11, 2018		15.35	14.60	15.35	27,865	+0.75(+5.14%)
Jan 10, 2018	14.75	14.75	14.60	14.60	920	-0.24(-1.62%)
Jan 09, 2018	14.91	14.91	14.84	14.84	1,821	-0.15(-1.00%)
Jan 08, 2018	14.74	15.04	14.74	14.99	2,015	+0.95(+6.77%)
Jan 05, 2018	14.20	14.27	14.04	14.04	2,311	-0.14(-0.99%)
Jan 04, 2018	14.20	14.20	14.17	14.18	2,635	-0.02(-0.14%)
Jan 03, 2018	14.11	14.20	14.03	14.20	2,034	-0.05(-0.35%)
Jan 02, 2018	14.23	14.25	14.17	14.25	36,788	+0.59(+4.32%)
Dec 29, 2017		13.66	13.66	13.66	0	-0.39(-2.78%)
Dec 28, 2017	13.81	14.05	13.81	14.05	2,050	+0.09(+0.64%)
Dec 27, 2017	13.90	14.17	13.84	13.96	3,115	+0.17(+1.23%)
Dec 26, 2017	13.79	13.79	13.79	13.79	343	+0.05(+0.36%)
Dec 22, 2017	13.74	13.74	13.74	13.74	1,500	-0.31(-2.21%)
Dec 21, 2017	13.93	14.05	13.62	14.05	35,906	+0.32(+2.33%)
Dec 19, 2017		13.73	13.73	13.73	25	-0.18(-1.29%)
Dec 18, 2017	14.25	14.25	13.91	13.91	948	+0.31(+2.28%)
Dec 15, 2017	13.75	13.75	13.60	13.60	1,510	-0.25(-1.81%)
Dec 14, 2017	13.64	13.90	13.64	13.85	1,263	+0.76(+5.81%)
Dec 13, 2017	13.26	13.26	13.09	13.09	29,217	+0.31(+2.43%)
Dec 12, 2017	12.78	12.78	12.78	12.78	1,568	-0.16(-1.24%)
Dec 11, 2017	12.94	12.94	12.94	12.94	50,417	-0.16(-1.22%)
Dec 08, 2017	13.10	13.10	13.10	13.10	320	+0.51(+4.05%)
Dec 07, 2017	12.86	13.00	12.59	12.59	6,468	+0.71(+5.98%)
Dec 06, 2017	12.00	12.00	11.88	11.88	1,690	+0.08(+0.68%)
Dec 05, 2017	12.16	12.16	11.80	11.80	758	-0.40(-3.28%)
Dec 04, 2017	12.03	12.20	12.03	12.20	5,011	-0.31(-2.45%)
Dec 01, 2017	12.75	12.75	12.51	12.51	8,003	+0.21(+1.67%)
Nov 30, 2017	12.60	12.60	12.30	12.30	2,527	-0.30(-2.41%)
Nov 29, 2017	12.38	12.60	12.30	12.60	3,639	+0.65(+5.47%)
Nov 28, 2017	11.95	11.95	11.95	11.95	1,050	+1.07(+9.83%)
Nov 27, 2017	11.00	11.20	10.88	10.88	7,707	-0.10(-0.91%)
Nov 24, 2017	11.17	11.17	10.98	10.98	1,210	-0.21(-1.88%)
Nov 22, 2017	11.35	11.35	11.19	11.19	10,597	-0.18(-1.58%)
Nov 21, 2017	11.41	11.41	11.37	11.37	2,712	-0.38(-3.23%)
Nov 20, 2017	11.94	11.94	11.75	11.75	52,877	-0.55(-4.47%)
Nov 17, 2017	12.25	12.30	12.25	12.30	4,671	+0.00(+0.00%)
Nov 16, 2017	12.31	12.32	12.30	12.30	22,190	+0.30(+2.50%)
Nov 15, 2017	12.00	12.00	12.00	12.00	2,020	+0.20(+1.69%)
Nov 14, 2017	11.80	11.80	11.70	11.80	2,827	+0.07(+0.60%)
Nov 13, 2017	11.94	11.94	11.73	11.73	5,102	-0.78(-6.26%)
Nov 10, 2017	12.26	12.51	12.26	12.51	6,750	-0.44(-3.37%)
Nov 09, 2017	12.86	12.95	12.61	12.95	4,420	-0.05(-0.38%)
Nov 07, 2017		13.00	13.00	13.00	79	-0.65(-4.76%)
Nov 06, 2017	13.65	13.65	13.65	13.65	10,120	-0.30(-2.15%)
Nov 03, 2017	14.10	14.10	13.95	13.95	1,130	-0.60(-4.12%)
Nov 02, 2017	14.50	14.55	14.50	14.55	6,842	+0.05(+0.34%)
Nov 01, 2017	14.55	14.55	14.42	14.50	437	-0.05(-0.34%)
Oct 31, 2017	14.52	14.62	14.48	14.55	3,008	+1.04(+7.70%)
Oct 30, 2017	13.51	13.51	13.51	13.51	340	+0.36(+2.74%)
Oct 27, 2017	13.10	13.15	13.10	13.15	8,264	-0.11(-0.83%)
Oct 26, 2017	13.25	13.29	13.13	13.26	4,112	+0.39(+3.03%)
Oct 25, 2017	12.85	12.87	12.70	12.87	2,108	+0.02(+0.16%)
Oct 24, 2017	12.90	12.90	12.85	12.85	1,915	-0.30(-2.28%)
Oct 23, 2017	13.10	13.15	13.10	13.15	2,921	-0.15(-1.13%)
Oct 20, 2017	13.57	13.57	13.30	13.30	2,853	-0.45(-3.27%)
Oct 19, 2017	14.01	14.01	13.75	13.75	1,884	-0.35(-2.48%)
Oct 18, 2017	14.10	14.10	14.10	14.10	2,230	-0.01(-0.07%)
Oct 17, 2017	14.11	14.11	14.11	14.11	1,423	+0.33(+2.36%)
Oct 16, 2017	14.03	14.03	13.78	13.78	4,063	-1.26(-8.35%)
Oct 13, 2017	14.86	15.04	14.77	15.04	911	-0.09(-0.60%)
Oct 12, 2017	15.00	15.15	14.83	15.13	16,449	-0.17(-1.10%)
Oct 11, 2017	15.14	15.35	15.05	15.30	1,906	+0.60(+4.08%)
Oct 10, 2017	14.31	14.70	14.31	14.70	7,420	+1.01(+7.38%)
Oct 09, 2017	14.05	14.05	13.69	13.69	1,381	-0.51(-3.59%)
Oct 06, 2017	13.95	14.20	13.95	14.20	3,653	+0.59(+4.34%)
Oct 05, 2017	13.90	14.03	13.61	13.61	2,078	-0.29(-2.09%)
Oct 04, 2017	13.85	14.15	13.85	13.90	9,553	-0.01(-0.07%)
Oct 03, 2017	13.55	13.91	13.55	13.91	4,811	+0.70(+5.30%)
Oct 02, 2017	13.21	13.21	13.21	13.21	248	+0.11(+0.84%)
Sep 29, 2017	13.10	13.10	13.10	13.10	1,800	-0.15(-1.13%)
Sep 28, 2017	13.37	13.37	13.25	13.25	1,482	+0.21(+1.62%)
Sep 27, 2017	13.20	13.30	13.04	13.04	15,771	+0.14(+1.08%)
Sep 26, 2017	13.01	13.01	12.78	12.90	6,617	-0.15(-1.15%)
Sep 25, 2017	13.20	13.30	13.00	13.05	4,389	-0.30(-2.25%)
Sep 22, 2017	13.40	13.41	13.25	13.35	20,996	+0.15(+1.14%)
Sep 21, 2017	13.50	13.50	13.20	13.20	1,521	-0.70(-5.04%)
Sep 20, 2017	13.75	13.90	13.75	13.90	1,057	+0.15(+1.09%)
Sep 19, 2017	13.62	13.86	13.62	13.75	2,491	+0.39(+2.92%)
Sep 18, 2017	13.45	13.50	13.35	13.36	36,344	+0.06(+0.45%)
Sep 15, 2017	13.50	13.50	13.30	13.30	708	-0.32(-2.38%)
Sep 14, 2017	13.62	13.62	13.62	13.62	409	-0.68(-4.73%)
Sep 13, 2017	14.57	14.57	14.24	14.30	27,368	-0.60(-4.03%)
Sep 12, 2017	14.52	14.90	14.52	14.90	393	-0.60(-3.87%)
Sep 11, 2017	15.60	15.60	15.10	15.50	857	+0.05(+0.32%)
Sep 07, 2017		15.45	15.45	15.45	78	-0.30(-1.90%)
Sep 06, 2017	15.50	15.75	15.50	15.75	2,885	+0.25(+1.61%)
Sep 05, 2017	15.08	15.50	15.08	15.50	2,033	+0.55(+3.68%)
Sep 01, 2017	14.69	14.95	14.69	14.95	34,024	-0.03(-0.20%)
Aug 31, 2017	14.90	14.98	14.90	14.98	252	+0.18(+1.22%)
Aug 30, 2017	14.93	14.93	14.80	14.80	855	-0.10(-0.67%)
Aug 28, 2017		14.90	14.90	14.90	61	+0.30(+2.05%)
Aug 25, 2017	14.60	14.60	14.60	14.60	9,515	+0.10(+0.69%)
Aug 24, 2017	14.77	14.77	14.50	14.50	21,803	-0.60(-3.99%)
Aug 22, 2017		15.10	15.10	15.10	50	+0.35(+2.39%)
Aug 21, 2017	14.85	15.10	14.75	14.75	26,930	+0.05(+0.34%)
Aug 18, 2017	15.05	15.05	14.70	14.70	1,124	-0.19(-1.28%)
Aug 17, 2017	15.05	15.05	14.89	14.89	26,014	-0.21(-1.39%)
Aug 16, 2017	15.10	15.10	15.10	15.10	227	+0.16(+1.07%)
Aug 15, 2017	14.97	14.97	14.89	14.94	1,420	-0.61(-3.92%)
Aug 14, 2017	15.40	15.55	15.40	15.55	1,101	+0.10(+0.65%)
Aug 11, 2017	15.45	15.45	15.45	15.45	26,602	+0.05(+0.35%)
Aug 10, 2017	15.50	15.50	15.40	15.40	771	-0.66(-4.13%)
Aug 08, 2017		16.06	16.06	16.06	0	-0.04(-0.25%)
Aug 07, 2017	16.20	16.20	16.03	16.10	6,145	-0.40(-2.42%)
Aug 04, 2017	16.00	16.55	16.00	16.50	3,125	+0.79(+5.03%)
Aug 03, 2017	15.71	15.71	15.71	15.71	4,258	+0.00(+0.00%)
Aug 02, 2017	15.71	15.71	15.66	15.71	1,336	+0.36(+2.35%)
Aug 01, 2017	15.59	15.60	15.32	15.35	5,255	-1.20(-7.25%)
Jul 31, 2017	16.82	16.82	15.79	16.55	9,044	-0.26(-1.55%)
Jul 28, 2017	16.81	16.81	16.81	16.81	500	-0.19(-1.12%)
Jul 27, 2017	19.19	19.19	17.00	17.00	21,432	-3.19(-15.80%)
Jul 26, 2017	20.17	20.50	20.17	20.19	3,543	+0.03(+0.15%)
Jul 25, 2017	20.16	20.16	20.16	20.16	990	+0.11(+0.55%)
Jul 24, 2017	19.80	20.05	19.80	20.05	2,666	+0.39(+1.96%)
Jul 21, 2017	19.80	19.80	19.66	19.66	347	-1.09(-5.23%)
Jul 20, 2017	20.75	20.75	20.75	20.75	2,140	+0.04(+0.19%)
Jul 17, 2017		20.71	20.71	20.71	0	-0.54(-2.54%)
Jul 14, 2017	21.25	21.25	21.25	21.25	236	+0.59(+2.84%)
Jul 13, 2017	20.66	20.66	20.66	20.66	211	-0.20(-0.94%)
Jul 12, 2017	20.57	20.86	20.57	20.86	1,503	+0.27(+1.31%)
Jul 10, 2017		20.59	20.59	20.59	25,000	+0.19(+0.93%)
Jul 07, 2017	20.40	20.40	20.40	20.40	131	-0.20(-0.97%)
Jul 06, 2017	20.60	20.60	20.60	20.60	794	-0.51(-2.43%)
Jul 03, 2017		21.11	21.11	21.11	10	+0.06(+0.30%)
Jun 30, 2017	21.05	21.05	21.05	21.05	260	+0.25(+1.20%)
Jun 28, 2017		20.80	20.80	20.80	2	-0.20(-0.95%)
Jun 27, 2017	21.00	21.00	20.90	21.00	2,600	+0.45(+2.19%)
Jun 26, 2017	21.00	21.00	20.55	20.55	1,600	-0.15(-0.72%)
Jun 23, 2017	20.80	20.80	20.57	20.70	3,057	-0.55(-2.59%)
Jun 22, 2017	21.25	21.25	21.25	21.25	104	-0.20(-0.93%)
Jun 20, 2017		21.45	21.45	21.45	25,000	-0.50(-2.28%)
Jun 19, 2017	22.05	22.05	21.95	21.95	1,335	-0.44(-1.97%)
Jun 14, 2017		22.39	22.39	22.39	72	+0.04(+0.18%)
Jun 13, 2017	22.40	22.40	22.35	22.35	1,076	-0.08(-0.36%)
Jun 08, 2017		22.43	22.43	22.43	0	+0.24(+1.08%)
Jun 06, 2017		22.19	22.19	22.19	87	-0.41(-1.81%)
Jun 05, 2017	22.60	22.60	22.60	22.60	1,020	-0.06(-0.26%)
Jun 01, 2017		22.66	22.66	22.66	162	+0.52(+2.35%)
May 30, 2017		22.14	22.14	22.14	0	-0.61(-2.68%)
May 24, 2017		22.75	22.75	22.75	53	-0.65(-2.78%)
May 23, 2017	23.02	23.40	22.98	23.40	22,375	+0.25(+1.08%)
May 19, 2017		23.15	23.15	23.15	1,608	+0.34(+1.49%)
May 18, 2017	22.81	22.81	22.81	22.81	687	-0.09(-0.39%)
May 17, 2017	23.10	23.10	22.90	22.90	2,630	-0.01(-0.04%)
May 16, 2017	22.99	22.99	22.91	22.91	990	-0.04(-0.17%)
May 12, 2017		22.95	22.95	22.95	0	+0.74(+3.33%)
May 11, 2017	22.60	22.60	22.21	22.21	3,429	-0.35(-1.55%)
May 10, 2017	22.56	22.56	22.56	22.56	700	+0.14(+0.62%)
May 09, 2017	22.42	22.42	22.42	22.42	541	-0.38(-1.67%)
May 05, 2017		22.80	22.80	22.80	12	+0.84(+3.83%)
May 04, 2017	21.96	21.96	21.96	21.96	134	-0.14(-0.63%)
May 03, 2017	22.10	22.10	22.10	22.10	1,000	-0.05(-0.23%)
May 02, 2017	21.80	22.15	21.80	22.15	4,458	+0.65(+3.02%)

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.