Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.31	20.42	20.31	20.36	1,294	-0.01(-0.04%)
Apr 27, 2018	20.36	20.36	20.36	20.36	346	-0.01(-0.04%)
Apr 26, 2018	20.30	20.37	20.29	20.37	787	+0.22(+1.07%)
Apr 25, 2018	20.33	20.33	20.16	20.16	2,750	-0.29(-1.42%)
Apr 24, 2018	20.53	20.53	20.45	20.45	579	-0.17(-0.83%)
Apr 23, 2018	20.64	20.64	20.59	20.62	1,908	-0.19(-0.89%)
Apr 20, 2018	20.81	20.83	20.66	20.80	2,991	-0.08(-0.40%)
Apr 19, 2018	21.09	21.09	20.89	20.89	1,479	-0.12(-0.57%)
Apr 18, 2018	20.79	21.01	20.79	21.01	4,468	+0.22(+1.06%)
Apr 17, 2018	20.79	20.80	20.79	20.79	3,418	+0.10(+0.50%)
Apr 16, 2018	20.69	20.69	20.69	20.69	123	-0.04(-0.21%)
Apr 13, 2018	20.72	20.73	20.64	20.73	3,412	-0.08(-0.37%)
Apr 12, 2018	20.75	20.80	20.68	20.80	3,548	+0.14(+0.66%)
Apr 11, 2018	20.65	20.68	20.65	20.67	12,504	-0.18(-0.85%)
Apr 10, 2018	20.74	20.85	20.74	20.85	1,046	+0.26(+1.28%)
Apr 09, 2018	20.72	20.72	20.56	20.58	1,564	+0.15(+0.75%)
Apr 06, 2018	20.43	20.43	20.43	20.43	437	-0.21(-1.03%)
Apr 05, 2018	20.64	20.64	20.64	20.64	593	+0.15(+0.74%)
Apr 04, 2018	20.19	20.50	20.19	20.49	3,766	+0.02(+0.11%)
Apr 03, 2018	20.58	20.58	20.47	20.47	1,133	+0.00(+0.01%)
Apr 02, 2018	20.47	20.47	20.47	20.47	425	-0.30(-1.43%)
Mar 29, 2018		20.76	20.76	20.76	0	+0.42(+2.04%)
Mar 28, 2018	20.39	20.53	20.35	20.35	4,816	-0.17(-0.83%)
Mar 27, 2018	20.83	20.83	20.47	20.52	4,833	-0.03(-0.13%)
Mar 26, 2018	20.70	20.79	20.54	20.54	1,930	+0.03(+0.13%)
Mar 23, 2018	20.61	20.61	20.40	20.52	1,479	+0.03(+0.12%)
Mar 22, 2018	20.65	20.85	20.49	20.49	14,764	-0.47(-2.22%)
Mar 21, 2018	20.75	20.96	20.73	20.96	5,850	+0.17(+0.81%)
Mar 20, 2018	20.58	20.79	20.58	20.79	9,528	+0.19(+0.91%)
Mar 19, 2018	20.67	20.72	20.57	20.60	6,278	-0.14(-0.69%)
Mar 16, 2018	20.78	20.86	20.74	20.75	2,095	-0.13(-0.61%)
Mar 15, 2018	20.99	20.99	20.78	20.87	20,483	-0.12(-0.56%)
Mar 14, 2018	21.00	21.00	20.99	20.99	988	-0.02(-0.08%)
Mar 13, 2018	21.10	21.24	20.96	21.01	34,753	-0.14(-0.68%)
Mar 12, 2018	21.20	21.25	21.09	21.15	4,799	+0.18(+0.87%)
Mar 09, 2018	21.03	21.03	20.97	20.97	1,348	+0.22(+1.06%)
Mar 08, 2018	20.74	20.83	20.74	20.75	1,126	-0.06(-0.31%)
Mar 07, 2018	20.76	20.81	20.76	20.81	387	-0.22(-1.05%)
Mar 06, 2018	21.04	21.04	21.04	21.04	897	+0.26(+1.27%)
Mar 05, 2018	20.74	20.81	20.74	20.77	7,607	+0.03(+0.13%)
Mar 02, 2018	20.74	20.74	20.74	20.74	234	+0.01(+0.06%)
Mar 01, 2018	20.73	20.73	20.73	20.73	505	-0.32(-1.51%)
Feb 28, 2018	21.24	21.24	21.05	21.05	595	+0.03(+0.16%)
Feb 27, 2018	21.30	21.38	21.02	21.02	5,520	-0.21(-1.00%)
Feb 26, 2018	21.40	21.40	21.23	21.23	513	-0.12(-0.56%)
Feb 23, 2018	21.30	21.39	21.18	21.35	14,028	+0.30(+1.43%)
Feb 22, 2018				21.05	2,362	-0.06(-0.31%)
Feb 21, 2018	21.12	21.22	20.96	21.11	57,904	-0.11(-0.52%)
Feb 20, 2018	21.03	21.25	21.02	21.22	6,123	+0.03(+0.14%)
Feb 16, 2018		21.19	21.19	21.19	0	-0.23(-1.09%)
Feb 15, 2018	21.41	21.42	21.41	21.42	492	+0.42(+2.00%)
Feb 14, 2018	21.01	21.01	21.00	21.00	682	+0.18(+0.87%)
Feb 13, 2018	20.55	20.86	20.55	20.82	30,387	+0.30(+1.45%)
Feb 12, 2018	20.42	20.58	20.39	20.53	13,559	+0.39(+1.96%)
Feb 09, 2018	20.15	20.33	19.88	20.13	26,066	+0.28(+1.39%)
Feb 08, 2018	20.53	20.53	19.86	19.86	11,309	-0.74(-3.60%)
Feb 07, 2018	20.85	20.85	20.55	20.60	9,191	-0.56(-2.66%)
Feb 06, 2018	20.37	21.16	20.37	21.16	16,897	+0.40(+1.92%)
Feb 05, 2018	20.99	21.90	20.75	20.76	9,114	-0.57(-2.66%)
Feb 02, 2018	21.55	21.55	21.27	21.33	2,342	-0.31(-1.45%)
Feb 01, 2018	21.67	21.75	21.61	21.64	7,725	+0.06(+0.29%)
Jan 31, 2018	21.61	21.61	21.49	21.58	3,037	+0.06(+0.26%)
Jan 30, 2018		21.56	21.38	21.53	3,438	-0.40(-1.82%)
Jan 29, 2018	21.91	21.92	21.80	21.92	2,804	-0.25(-1.11%)
Jan 26, 2018	21.98	22.17	21.96	22.17	3,532	+0.10(+0.46%)
Jan 25, 2018	22.02	22.08	21.94	22.07	2,050	+0.06(+0.27%)
Jan 24, 2018	21.91	22.01	21.85	22.01	1,287	+0.21(+0.97%)
Jan 23, 2018	21.72	21.80	21.72	21.80	3,949	+0.08(+0.39%)
Jan 22, 2018	21.64	21.74	21.64	21.71	1,640	+0.29(+1.35%)
Jan 19, 2018	21.55	21.55	21.42	21.42	4,072	-0.01(-0.07%)
Jan 18, 2018	21.52	21.52	21.44	21.44	1,003	+0.11(+0.54%)
Jan 17, 2018	21.32	21.32	21.32	21.32	282	-0.12(-0.55%)
Jan 16, 2018	21.72	21.72	21.44	21.44	12,763	+0.16(+0.76%)
Jan 12, 2018		21.28	21.28	21.28	0	+0.13(+0.60%)
Jan 11, 2018	20.99	21.16	20.99	21.15	3,216	+0.18(+0.85%)
Jan 10, 2018	20.97	21.03	20.97	20.97	4,032	-0.00(-0.02%)
Jan 09, 2018	21.03	21.03	20.98	20.98	750	-0.17(-0.82%)
Jan 08, 2018	21.19	21.19	21.10	21.15	15,268	+0.01(+0.06%)
Jan 05, 2018	20.99	21.16	20.99	21.14	2,629	+0.11(+0.54%)
Jan 04, 2018	20.93	21.06	20.93	21.03	2,575	+0.12(+0.57%)
Jan 03, 2018	20.91	21.04	20.90	20.91	17,409	+0.14(+0.69%)
Jan 02, 2018	20.60	20.76	20.56	20.76	6,601	+0.44(+2.17%)
Dec 29, 2017		20.32	20.32	20.32	0	-0.02(-0.11%)
Dec 28, 2017	20.32	20.37	20.24	20.34	11,179	+0.13(+0.63%)
Dec 27, 2017	20.17	20.22	20.06	20.22	2,202	+0.21(+1.04%)
Dec 26, 2017	20.01	20.01	20.01	20.01	198	-0.07(-0.37%)
Dec 22, 2017	19.98	20.11	19.98	20.08	1,785	+0.10(+0.50%)
Dec 21, 2017	19.87	19.98	19.87	19.98	2,492	+0.19(+0.97%)
Dec 20, 2017	19.85	19.85	19.79	19.79	3,792	+0.00(+0.00%)
Dec 19, 2017	19.77	19.79	19.76	19.79	1,106	-0.10(-0.52%)
Dec 18, 2017	19.83	19.90	19.83	19.90	7,388	+0.29(+1.47%)
Dec 15, 2017	19.64	19.64	19.61	19.61	842	+0.07(+0.34%)
Dec 14, 2017	19.54	19.54	19.54	19.54	470	+0.01(+0.07%)
Dec 13, 2017	19.33	19.53	19.33	19.53	1,394	+0.15(+0.79%)
Dec 12, 2017	19.35	19.38	19.33	19.38	1,298	-0.02(-0.13%)
Dec 11, 2017	19.25	19.40	19.25	19.40	1,417	+0.17(+0.90%)
Dec 08, 2017	19.08	19.28	19.08	19.23	5,656	+0.11(+0.58%)
Dec 07, 2017	19.04	19.29	19.04	19.12	3,125	-0.01(-0.05%)
Dec 06, 2017	19.19	19.19	19.13	19.13	1,884	-0.27(-1.41%)
Dec 05, 2017	19.13	19.47	19.13	19.40	2,793	+0.11(+0.56%)
Dec 04, 2017	19.38	19.38	19.29	19.29	2,275	+0.07(+0.39%)
Nov 30, 2017		19.22	19.22	19.22	97	-0.01(-0.06%)
Nov 29, 2017	19.33	19.33	19.23	19.23	944	-0.15(-0.78%)
Nov 28, 2017	19.39	19.39	19.38	19.38	1,906	-0.05(-0.25%)
Nov 27, 2017	19.49	19.58	19.43	19.43	1,033	-0.10(-0.51%)
Nov 21, 2017		19.53	19.53	19.53	73	+0.17(+0.87%)
Nov 20, 2017	19.33	19.36	19.32	19.36	1,286	-0.00(-0.02%)
Nov 17, 2017	19.44	19.44	19.37	19.37	272	+0.07(+0.36%)
Nov 16, 2017	19.30	19.30	19.30	19.30	405	+0.25(+1.33%)
Nov 15, 2017	19.05	19.05	19.04	19.04	927	-0.15(-0.78%)
Nov 14, 2017	19.16	19.29	19.16	19.19	4,622	-0.06(-0.30%)
Nov 13, 2017	19.16	19.25	19.16	19.25	2,097	-0.01(-0.07%)
Nov 10, 2017	19.41	19.41	19.26	19.26	2,512	-0.11(-0.58%)
Nov 09, 2017	19.40	19.40	19.38	19.38	577	-0.09(-0.47%)
Nov 08, 2017	19.38	19.47	19.38	19.47	1,951	+0.06(+0.31%)
Nov 07, 2017	19.46	19.63	19.41	19.41	1,441	-0.20(-1.02%)
Nov 06, 2017	19.34	19.63	19.34	19.61	6,185	+0.32(+1.68%)
Nov 03, 2017	19.28	19.29	19.28	19.29	1,207	-0.16(-0.81%)
Nov 02, 2017	19.44	19.44	19.44	19.44	225	+0.01(+0.05%)
Nov 01, 2017	19.38	19.47	19.38	19.43	2,231	+0.13(+0.68%)
Oct 31, 2017	19.29	19.30	19.29	19.30	643	+0.05(+0.24%)
Oct 30, 2017	19.21	19.33	19.21	19.26	4,290	+0.10(+0.50%)
Oct 27, 2017	19.09	19.16	19.04	19.16	2,158	-0.01(-0.06%)
Oct 26, 2017	19.19	19.19	19.17	19.17	1,560	-0.05(-0.26%)
Oct 25, 2017	19.33	19.33	19.22	19.22	1,303	-0.12(-0.62%)
Oct 24, 2017	19.24	19.34	19.24	19.34	1,472	+0.12(+0.60%)
Oct 23, 2017	19.41	19.41	19.23	19.23	3,238	-0.17(-0.85%)
Oct 20, 2017	19.44	19.44	19.33	19.39	1,864	-0.11(-0.59%)
Oct 18, 2017		19.51	19.51	19.51	272	-0.02(-0.09%)
Oct 17, 2017	19.57	19.57	19.53	19.53	409	-0.17(-0.86%)
Oct 16, 2017	19.70	19.70	19.70	19.70	1,121	+0.09(+0.48%)
Oct 13, 2017	19.63	19.64	19.53	19.60	6,933	+0.05(+0.23%)
Oct 12, 2017	19.56	19.57	19.51	19.56	4,287	+0.09(+0.45%)
Oct 11, 2017		19.47	19.42	19.47	2,229	-0.00(-0.01%)
Oct 10, 2017	19.51	19.52	19.38	19.47	4,093	+0.14(+0.75%)
Oct 09, 2017	19.25	19.33	19.19	19.33	2,034	+0.01(+0.08%)
Oct 06, 2017	19.37	19.37	19.30	19.31	3,494	-0.15(-0.79%)
Oct 05, 2017	19.44	19.53	19.38	19.47	1,368	+0.05(+0.28%)
Oct 04, 2017	19.39	19.43	19.39	19.41	3,067	-0.02(-0.09%)
Oct 03, 2017	19.21	19.43	19.21	19.43	1,308	+0.12(+0.60%)
Oct 02, 2017	19.31	19.33	19.16	19.31	4,944	+0.07(+0.37%)
Sep 29, 2017	19.18	19.24	19.18	19.24	1,900	+0.13(+0.70%)
Sep 28, 2017	19.11	19.12	19.04	19.11	3,243	-0.03(-0.15%)
Sep 27, 2017		19.19	19.04	19.14	2,236	-0.15(-0.75%)
Sep 26, 2017	19.23	19.29	19.18	19.29	2,177	+0.05(+0.25%)
Sep 25, 2017	19.27	19.34	19.24	19.24	4,937	-0.15(-0.76%)
Sep 22, 2017	19.38	19.38	19.38	19.38	800	-0.02(-0.12%)
Sep 21, 2017	19.42	19.46	19.41	19.41	3,094	-0.04(-0.23%)
Sep 20, 2017	19.57	19.57	19.45	19.45	3,359	-0.04(-0.19%)
Sep 19, 2017	19.53	19.53	19.49	19.49	654	-0.05(-0.23%)
Sep 18, 2017	19.54	19.54	19.41	19.53	2,668	-0.13(-0.68%)
Sep 15, 2017	19.64	19.67	19.44	19.67	1,867	-0.03(-0.13%)
Sep 14, 2017	19.51	19.69	19.49	19.69	5,563	+0.22(+1.11%)
Sep 13, 2017	19.58	19.58	19.47	19.48	2,727	-0.15(-0.76%)
Sep 12, 2017	19.51	19.63	19.50	19.63	10,873	-0.08(-0.41%)
Sep 11, 2017	19.53	19.71	19.53	19.71	1,851	+0.23(+1.18%)
Sep 08, 2017	19.48	19.48	19.48	19.48	308	-0.12(-0.64%)
Sep 07, 2017	19.54	19.69	19.54	19.60	8,262	+0.33(+1.74%)
Sep 05, 2017				19.27	96	-0.17(-0.86%)
Sep 01, 2017	19.57	19.60	19.43	19.43	996	+0.12(+0.60%)
Aug 31, 2017	19.36	19.38	19.32	19.32	1,291	+0.01(+0.04%)
Aug 30, 2017	19.37	19.37	19.31	19.31	435	-0.12(-0.64%)
Aug 29, 2017	19.31	19.46	19.31	19.43	1,208	+0.03(+0.18%)
Aug 28, 2017	19.41	19.41	19.28	19.40	1,100	+0.08(+0.41%)
Aug 25, 2017	19.22	19.39	19.22	19.32	3,513	+0.16(+0.83%)
Aug 24, 2017	19.14	19.20	19.11	19.16	1,584	+0.13(+0.66%)
Aug 23, 2017	19.04	19.04	19.04	19.04	484	-0.12(-0.65%)
Aug 22, 2017	18.99	19.16	18.96	19.16	5,047	+0.18(+0.92%)
Aug 21, 2017	18.97	18.99	18.97	18.98	2,139	+0.07(+0.40%)
Aug 18, 2017	18.79	18.91	18.78	18.91	830	-0.01(-0.07%)
Aug 16, 2017		18.92	18.92	18.92	0	+0.27(+1.43%)
Aug 15, 2017	18.72	18.78	18.65	18.66	3,742	-0.20(-1.07%)
Aug 14, 2017	18.74	18.86	18.74	18.86	2,868	+0.17(+0.92%)
Aug 11, 2017	18.56	18.69	18.56	18.69	4,375	+0.10(+0.53%)
Aug 10, 2017	18.85	18.85	18.57	18.59	13,077	-0.27(-1.41%)
Aug 09, 2017	18.82	18.85	18.67	18.85	2,439	-0.02(-0.09%)
Aug 08, 2017	18.91	18.98	18.87	18.87	26,481	-0.17(-0.92%)
Aug 07, 2017	19.04	19.04	19.04	19.04	420	+0.22(+1.15%)
Aug 04, 2017	18.81	18.83	18.81	18.83	745	-0.05(-0.27%)
Aug 03, 2017	18.72	18.97	18.68	18.88	1,881	-0.02(-0.11%)
Aug 02, 2017	18.81	18.90	18.81	18.90	302	-0.15(-0.79%)
Aug 01, 2017	18.97	19.05	18.97	19.05	1,786	+0.21(+1.14%)
Jul 31, 2017	19.01	19.01	18.83	18.83	1,464	-0.01(-0.06%)
Jul 28, 2017	18.84	18.84	18.84	18.84	291	-0.09(-0.48%)
Jul 27, 2017	18.94	18.95	18.93	18.93	1,370	+0.03(+0.18%)
Jul 26, 2017	18.89	18.92	18.89	18.90	1,518	+0.16(+0.83%)
Jul 25, 2017	18.79	18.91	18.73	18.74	2,194	+0.09(+0.47%)
Jul 24, 2017	18.68	18.68	18.66	18.66	3,056	+0.01(+0.07%)
Jul 21, 2017	18.55	18.64	18.55	18.64	3,278	-0.06(-0.32%)
Jul 20, 2017	18.82	18.82	18.70	18.70	484	+0.03(+0.17%)
Jul 19, 2017	18.66	18.87	18.66	18.67	2,221	-0.08(-0.45%)
Jul 18, 2017	18.64	18.81	18.64	18.75	9,280	+0.14(+0.77%)
Jul 17, 2017	18.60	18.61	18.54	18.61	1,809	+0.09(+0.49%)
Jul 14, 2017	18.52	18.52	18.52	18.52	967	+0.22(+1.23%)
Jul 13, 2017	18.29	18.29	18.29	18.29	427	-0.04(-0.23%)
Jul 12, 2017	18.24	18.34	18.24	18.34	1,061	+0.32(+1.76%)
Jul 11, 2017	18.02	18.02	18.02	18.02	937	+0.17(+0.97%)
Jul 10, 2017	18.04	18.04	17.85	17.85	448	-0.05(-0.27%)
Jul 07, 2017	17.78	17.91	17.78	17.89	13,421	+0.08(+0.47%)
Jul 06, 2017	17.86	17.99	17.81	17.81	1,211	-0.16(-0.88%)
Jul 05, 2017	17.92	17.97	17.78	17.97	2,289	-0.31(-1.69%)
Jul 03, 2017	18.25	18.28	18.24	18.28	889	+0.36(+1.99%)
Jun 30, 2017	17.83	17.92	17.74	17.92	1,453	+0.05(+0.28%)
Jun 29, 2017	18.03	18.03	17.79	17.87	2,562	+0.02(+0.09%)
Jun 28, 2017	17.84	17.85	17.84	17.85	486	+0.04(+0.24%)
Jun 27, 2017	18.05	18.05	17.71	17.81	4,476	-0.21(-1.16%)
Jun 26, 2017	18.06	18.14	18.01	18.02	1,938	-0.04(-0.24%)
Jun 23, 2017	17.93	18.06	17.69	18.06	3,159	+0.22(+1.25%)
Jun 22, 2017	17.89	17.91	17.83	17.84	9,889	+0.03(+0.16%)
Jun 21, 2017	17.77	17.81	17.77	17.81	981	-0.01(-0.05%)
Jun 20, 2017	17.53	17.84	17.53	17.82	3,518	-0.17(-0.93%)
Jun 19, 2017	17.99	17.99	17.99	17.99	140	+0.07(+0.42%)
Jun 15, 2017				17.91	78	-0.33(-1.83%)
Jun 14, 2017	18.24	18.24	18.24	18.24	565	+0.13(+0.74%)
Jun 13, 2017	18.11	18.11	18.11	18.11	372	+0.06(+0.32%)
Jun 12, 2017	18.05	18.05	18.05	18.05	1,388	+0.04(+0.23%)
Jun 09, 2017	18.04	18.09	17.99	18.01	6,550	-0.06(-0.32%)
Jun 08, 2017	18.04	18.10	17.99	18.07	5,549	+0.01(+0.05%)
Jun 07, 2017	18.01	18.06	18.00	18.06	3,769	-0.02(-0.14%)
Jun 06, 2017	18.01	18.12	18.01	18.09	17,176	+0.05(+0.28%)
Jun 05, 2017	18.12	18.12	17.99	18.04	2,622	+0.02(+0.14%)
Jun 02, 2017	17.93	18.04	17.93	18.01	840	+0.12(+0.70%)
Jun 01, 2017	17.87	17.89	17.85	17.89	1,824	+0.06(+0.33%)
May 31, 2017	17.89	18.04	17.82	17.83	1,735	-0.11(-0.60%)
May 30, 2017	17.99	18.00	17.94	17.94	1,624	-0.10(-0.55%)
May 26, 2017	18.06	18.07	18.04	18.04	1,871	-0.01(-0.05%)
May 25, 2017	18.07	18.17	18.04	18.04	3,309	+0.00(+0.01%)
May 24, 2017	18.18	18.23	18.04	18.04	1,562	+0.05(+0.26%)
May 23, 2017	17.94	17.99	17.94	17.99	411	+0.06(+0.32%)
May 22, 2017	17.94	18.29	17.94	17.94	1,609	+0.13(+0.71%)
May 19, 2017	17.81	17.84	17.81	17.81	483	+0.19(+1.09%)
May 18, 2017	17.58	17.62	17.58	17.62	905	-0.20(-1.12%)
May 17, 2017	17.82	17.82	17.82	17.82	819	-0.24(-1.33%)
May 16, 2017	17.98	18.08	17.98	18.06	1,553	+0.23(+1.30%)
May 15, 2017	17.87	17.87	17.82	17.83	601	+0.02(+0.10%)
May 12, 2017	17.81	17.81	17.81	17.81	584	+0.09(+0.52%)
May 11, 2017	17.79	17.82	17.61	17.72	3,274	+0.05(+0.28%)
May 10, 2017	17.78	17.79	17.67	17.67	793	+0.00(+0.00%)
May 09, 2017	17.57	17.79	17.57	17.67	909	+0.09(+0.50%)
May 08, 2017	17.69	17.69	17.54	17.58	2,346	-0.17(-0.93%)
May 05, 2017	17.49	17.75	17.49	17.75	3,370	+0.39(+2.26%)
May 04, 2017	17.32	17.35	17.32	17.35	583	-0.13(-0.75%)
May 03, 2017	17.53	17.53	17.40	17.49	933	-0.37(-2.05%)

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.