Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.44	15.52	15.44	15.45	1,003	+0.29(+1.91%)
Nov 29, 2017	15.16	15.16	15.16	15.16	550	-0.52(-3.31%)
Nov 28, 2017	15.68	15.68	15.68	15.68	139	+0.60(+3.98%)
Nov 27, 2017	14.92	15.08	14.92	15.08	4,567	+0.63(+4.39%)
Nov 24, 2017	14.45	14.45	14.45	14.45	231	+0.35(+2.46%)
Nov 22, 2017	14.05	14.10	14.02	14.10	4,467	-1.34(-8.68%)
Nov 21, 2017	14.92	15.56	14.55	15.44	2,189	-0.10(-0.61%)
Nov 20, 2017	15.49	15.54	15.49	15.54	330	+0.27(+1.74%)
Nov 17, 2017	15.27	15.27	15.27	15.27	233	-0.69(-4.32%)
Nov 16, 2017	15.96	15.96	15.96	15.96	233	+0.50(+3.26%)
Nov 15, 2017	15.72	15.82	15.46	15.46	835	-0.22(-1.40%)
Nov 13, 2017		15.68	15.68	15.68	53	-0.41(-2.58%)
Nov 08, 2017		16.09	16.09	16.09	4	+0.81(+5.32%)
Nov 07, 2017	16.32	16.56	15.28	15.28	2,030	-0.72(-4.52%)
Nov 06, 2017	16.11	16.19	16.00	16.00	1,119	+0.01(+0.06%)
Nov 02, 2017		15.99	15.99	15.99	58	-0.01(-0.08%)
Nov 01, 2017	16.00	16.00	16.00	16.00	117	+0.60(+3.92%)
Oct 27, 2017		15.40	15.40	15.40	0	-0.42(-2.65%)
Oct 24, 2017		15.82	15.82	15.82	0	-1.08(-6.41%)
Oct 23, 2017	16.35	16.90	16.35	16.90	2,353	+0.55(+3.38%)
Oct 19, 2017		16.35	16.35	16.35	22	+1.38(+9.22%)
Oct 16, 2017		14.97	14.97	14.97	136	+0.47(+3.24%)
Oct 13, 2017	14.25	14.55	14.25	14.50	605	+0.38(+2.69%)
Oct 12, 2017	14.12	14.12	14.12	14.12	446	-0.46(-3.18%)
Oct 09, 2017		14.58	14.58	14.58	15	+0.54(+3.81%)
Oct 05, 2017		14.05	14.05	14.05	14	+0.18(+1.28%)
Oct 03, 2017		13.87	13.87	13.87	27	+0.11(+0.80%)
Oct 02, 2017	13.76	13.76	13.76	13.76	301	-0.75(-5.14%)
Sep 28, 2017		14.51	14.51	14.51	0	-0.05(-0.38%)
Sep 27, 2017	14.39	14.80	14.39	14.56	835	-0.94(-6.06%)
Sep 18, 2017		15.50	15.50	15.50	15	+1.09(+7.56%)
Sep 14, 2017		14.41	14.41	14.41	0	-0.43(-2.90%)
Sep 11, 2017		14.84	14.84	14.84	50	+0.35(+2.42%)
Sep 07, 2017		14.49	14.49	14.49	13	-0.67(-4.42%)
Sep 06, 2017	14.45	15.16	14.45	15.16	993	+1.13(+8.05%)
Sep 05, 2017	13.77	14.03	13.77	14.03	285	-0.78(-5.29%)
Sep 01, 2017	14.81	14.81	14.81	14.81	317	+0.32(+2.23%)
Aug 31, 2017	14.42	14.49	14.42	14.49	1,430	+0.63(+4.55%)
Aug 30, 2017	14.63	14.63	13.78	13.86	2,986	-1.30(-8.60%)
Aug 29, 2017	15.54	15.54	15.16	15.16	388	-0.62(-3.94%)
Aug 28, 2017	15.54	15.79	15.19	15.79	3,349	+1.43(+9.98%)
Aug 25, 2017	14.97	14.97	14.35	14.35	1,050	-0.81(-5.35%)
Aug 24, 2017	14.61	15.16	14.61	15.16	872	+0.55(+3.80%)
Aug 22, 2017		14.61	14.61	14.61	103	-0.39(-2.60%)
Aug 21, 2017	14.47	15.00	14.47	15.00	4,892	+1.45(+10.70%)
Aug 17, 2017		13.55	13.55	13.55	2	-0.39(-2.78%)
Aug 16, 2017	13.56	14.05	13.56	13.94	1,739	+0.55(+4.08%)
Aug 14, 2017		13.39	13.39	13.39	173	-0.03(-0.21%)
Aug 11, 2017	12.70	13.42	12.20	13.42	983	-0.41(-2.98%)
Aug 09, 2017		13.83	13.83	13.83	36	-0.07(-0.50%)
Aug 08, 2017	14.04	13.77	13.79	13.90	7,389	+0.13(+0.94%)
Aug 07, 2017	13.77	13.77	13.77	13.77	152	-0.88(-6.00%)
Aug 03, 2017		14.65	14.65	14.65	6	-0.84(-5.42%)
Aug 02, 2017	15.50	15.50	15.49	15.49	415	+0.20(+1.31%)
Aug 01, 2017	15.29	15.29	15.29	15.29	380	+0.81(+5.58%)
Jul 31, 2017	14.84	15.04	14.48	14.48	3,652	+0.63(+4.56%)
Jul 27, 2017		13.85	13.85	13.85	20	-0.14(-1.04%)
Jul 26, 2017	13.93	14.00	13.87	13.99	2,935	-0.19(-1.34%)
Jul 25, 2017	14.50	14.50	13.92	14.19	4,128	-0.79(-5.24%)
Jul 20, 2017		14.97	14.97	14.97	15	+0.17(+1.16%)
Jul 19, 2017	14.93	14.93	14.64	14.80	2,941	-0.51(-3.34%)
Jul 18, 2017	15.35	16.04	15.31	15.31	658	-0.02(-0.13%)
Jul 17, 2017	15.87	15.87	15.25	15.33	12,357	-1.57(-9.29%)
Jul 14, 2017	16.90	16.90	16.90	16.90	949	-0.08(-0.47%)
Jul 13, 2017	16.77	16.99	16.77	16.98	800	-0.02(-0.12%)
Jul 12, 2017	17.00	17.00	16.74	17.00	1,732	-0.25(-1.45%)
Jul 11, 2017	17.06	17.39	17.06	17.25	2,476	-0.30(-1.69%)
Jul 10, 2017	17.84	17.84	17.52	17.55	2,629	-0.14(-0.81%)
Jul 07, 2017	17.69	17.69	17.69	17.69	1,223	+0.00(+0.00%)
Jul 06, 2017	17.85	17.87	17.29	17.69	2,661	-0.61(-3.33%)
Jul 05, 2017		18.35	17.00	18.30	4,236	+0.63(+3.57%)
Jul 03, 2017	17.96	18.08	17.56	17.67	3,581	+0.47(+2.73%)
Jun 30, 2017	17.20	17.20	17.20	17.20	275	-0.05(-0.29%)
Jun 29, 2017	17.34	17.39	17.16	17.25	2,199	-0.22(-1.28%)
Jun 28, 2017	17.42	17.47	17.42	17.47	983	-0.08(-0.47%)
Jun 27, 2017	18.10	18.10	17.36	17.56	1,525	-0.50(-2.79%)
Jun 26, 2017	18.29	18.83	17.61	18.06	8,577	-1.38(-7.10%)
Jun 23, 2017	19.44	19.44	19.44	19.44	414	-0.03(-0.15%)
Jun 22, 2017	19.92	19.92	19.44	19.47	8,599	-1.22(-5.90%)
Jun 21, 2017	20.01	20.78	18.08	20.69	29,878	+0.19(+0.93%)
Jun 20, 2017	20.45	20.75	20.02	20.50	2,139	-1.00(-4.65%)
Jun 19, 2017	21.50	21.50	21.50	21.50	5,198	+0.20(+0.94%)
Jun 16, 2017	20.82	21.30	20.82	21.30	508	+0.30(+1.43%)
Jun 15, 2017	21.04	21.04	20.90	21.00	1,671	+0.56(+2.74%)
Jun 14, 2017	20.40	20.44	20.40	20.44	1,545	-0.26(-1.26%)
Jun 13, 2017	20.68	20.75	20.68	20.70	627	-0.30(-1.43%)
Jun 12, 2017	21.25	21.25	21.00	21.00	321	+0.75(+3.69%)
Jun 09, 2017	20.97	20.97	20.25	20.25	528	+0.10(+0.51%)
Jun 08, 2017	20.39	20.39	20.15	20.15	855	+0.37(+1.87%)
Jun 07, 2017	20.00	21.00	19.78	19.78	2,486	-0.44(-2.18%)
Jun 06, 2017	20.25	20.25	20.22	20.22	682	-0.16(-0.76%)
Jun 05, 2017	20.47	20.48	20.27	20.38	801	+0.23(+1.12%)
Jun 02, 2017	20.15	20.15	19.71	20.15	623	+0.24(+1.21%)
Jun 01, 2017	20.42	20.42	18.83	19.91	3,499	-0.99(-4.74%)
May 31, 2017	20.90	20.90	20.90	20.90	1,242	-0.06(-0.29%)
May 30, 2017	20.99	20.99	20.96	20.96	1,679	+0.77(+3.82%)
May 26, 2017	20.18	21.00	20.18	20.19	564	-0.10(-0.48%)
May 25, 2017	20.18	20.29	20.18	20.29	1,155	+0.39(+1.94%)
May 24, 2017	19.87	19.90	19.87	19.90	837	+0.34(+1.74%)
May 23, 2017	19.57	19.58	19.56	19.56	1,501	+0.00(+0.00%)
May 22, 2017	19.56	19.56	19.56	19.56	513	+0.17(+0.88%)
May 18, 2017		19.39	19.39	19.39	17	-0.56(-2.81%)
May 17, 2017	19.97	19.97	19.50	19.95	1,305	-0.05(-0.25%)
May 16, 2017	20.00	20.00	19.97	20.00	3,223	+0.00(+0.00%)
May 12, 2017		20.00	20.00	20.00	153	+0.06(+0.29%)
May 11, 2017	20.00	20.00	19.94	19.94	978	-0.06(-0.29%)
May 10, 2017	19.97	20.00	19.94	20.00	3,585	+0.00(+0.00%)
May 09, 2017	19.89	20.00	19.89	20.00	654	+0.73(+3.79%)
May 04, 2017		19.27	19.27	19.27	279	-0.91(-4.51%)
May 03, 2017	19.00	20.18	19.00	20.18	4,334	+1.27(+6.72%)
May 02, 2017	18.91	18.91	18.91	18.91	210	+0.01(+0.05%)
May 01, 2017	18.90	18.90	18.90	18.90	259	+0.20(+1.07%)
Apr 28, 2017	19.86	19.86	18.70	18.70	601	-1.20(-6.03%)
Apr 26, 2017		19.90	19.90	19.90	6	+0.41(+2.10%)
Apr 25, 2017	19.30	19.99	19.30	19.49	1,171	+0.23(+1.21%)
Apr 24, 2017	19.43	19.97	19.26	19.26	1,037	-0.73(-3.66%)
Apr 21, 2017	20.06	20.06	19.99	19.99	667	+0.00(+0.00%)
Apr 20, 2017	19.51	20.00	19.08	19.99	1,028	+1.15(+6.11%)
Apr 19, 2017	18.84	18.84	18.84	18.84	102	-0.66(-3.39%)
Apr 18, 2017	19.25	19.50	19.25	19.50	2,594	+0.00(+0.00%)
Apr 17, 2017	19.50	19.50	19.50	19.50	138	-0.43(-2.18%)
Apr 13, 2017	20.00	20.00	19.93	19.93	220	+0.43(+2.23%)
Apr 12, 2017	19.50	19.50	19.50	19.50	235	-0.12(-0.61%)
Apr 10, 2017		19.62	19.62	19.62	67	-0.54(-2.68%)
Apr 07, 2017	19.25	20.16	19.12	20.16	478	+0.15(+0.75%)
Apr 06, 2017	20.01	20.01	20.01	20.01	425	+0.01(+0.05%)
Apr 05, 2017	19.61	20.00	19.61	20.00	1,148	+0.73(+3.79%)
Apr 04, 2017	19.08	19.72	19.08	19.27	792	-0.42(-2.16%)
Apr 03, 2017	19.78	19.78	19.47	19.69	1,188	-0.31(-1.53%)
Mar 31, 2017	20.00	20.00	20.00	20.00	386	+0.52(+2.67%)
Mar 30, 2017	19.90	19.90	19.48	19.48	1,446	-0.17(-0.87%)
Mar 29, 2017	19.80	19.80	19.59	19.65	2,790	-0.12(-0.60%)
Mar 28, 2017	19.75	19.77	19.65	19.77	1,407	+0.59(+3.08%)
Mar 24, 2017		19.18	19.18	19.18	144	-0.19(-0.99%)
Mar 23, 2017	19.37	19.37	19.37	19.37	147	-0.42(-2.12%)
Mar 21, 2017		19.79	19.79	19.79	3	-0.00(-0.00%)
Mar 20, 2017	19.03	19.79	19.03	19.79	2,292	+0.28(+1.45%)
Mar 17, 2017	19.69	19.69	19.05	19.51	1,485	-0.27(-1.38%)
Mar 16, 2017	19.75	19.78	19.75	19.78	1,330	-0.02(-0.10%)
Mar 15, 2017	19.79	19.80	19.79	19.80	482	-0.08(-0.40%)
Mar 14, 2017	20.00	20.05	19.88	19.88	10,945	-0.07(-0.35%)
Mar 13, 2017	20.38	20.38	19.95	19.95	1,876	-0.45(-2.21%)
Mar 10, 2017	20.10	20.40	20.10	20.40	519	+0.37(+1.86%)
Mar 09, 2017	20.25	20.49	20.03	20.03	1,686	-0.07(-0.36%)
Mar 08, 2017	20.02	20.10	19.65	20.10	3,706	+0.12(+0.60%)
Mar 06, 2017		19.98	19.98	19.98	41	-0.04(-0.20%)
Mar 03, 2017	19.51	20.29	19.51	20.02	1,913	-0.48(-2.34%)
Mar 02, 2017	20.24	20.75	19.93	20.50	4,367	+0.28(+1.39%)
Mar 01, 2017	20.30	20.30	20.22	20.22	1,088	-0.45(-2.18%)
Feb 28, 2017	20.67	20.67	20.67	20.67	464	+0.72(+3.61%)
Feb 27, 2017	19.86	20.02	19.46	19.95	2,595	+0.20(+1.01%)
Feb 23, 2017		19.75	19.75	19.75	128	-0.23(-1.15%)
Feb 22, 2017	19.98	19.98	19.98	19.98	439	-0.25(-1.24%)
Feb 21, 2017	20.46	20.46	20.22	20.23	2,430	-0.47(-2.27%)
Feb 17, 2017		20.70	20.70	20.70	0	+0.79(+3.97%)
Feb 16, 2017	19.91	19.91	19.91	19.91	550	+0.01(+0.05%)
Feb 15, 2017	19.90	19.90	19.90	19.90	553	+0.51(+2.65%)
Feb 14, 2017	19.39	19.39	19.39	19.39	258	+0.04(+0.19%)
Feb 13, 2017	19.35	19.35	19.35	19.35	569	+0.45(+2.38%)
Feb 10, 2017	18.62	18.91	18.62	18.90	515	+0.32(+1.72%)
Feb 09, 2017	18.05	18.89	18.05	18.58	391	-0.25(-1.35%)
Feb 08, 2017	18.83	18.83	18.83	18.83	390	+0.02(+0.13%)
Feb 07, 2017	18.81	18.81	18.81	18.81	817	+0.03(+0.16%)
Feb 06, 2017	19.46	19.46	18.78	18.78	1,139	-0.52(-2.69%)
Feb 03, 2017	19.30	19.30	19.30	19.30	529	-0.20(-1.03%)
Feb 01, 2017		19.50	19.50	19.50	208	+0.39(+2.04%)
Jan 31, 2017	19.11	19.11	19.11	19.11	358	+0.46(+2.49%)
Jan 30, 2017	19.05	19.20	18.65	18.65	957	-0.45(-2.38%)
Jan 27, 2017	20.08	20.08	19.05	19.10	7,106	-0.98(-4.88%)
Jan 26, 2017	19.84	20.26	19.15	20.08	5,536	+0.02(+0.10%)
Jan 25, 2017	19.23	20.40	19.23	20.06	3,058	+0.91(+4.75%)
Jan 23, 2017		19.15	19.15	19.15	210	-0.88(-4.39%)
Jan 18, 2017		20.03	20.03	20.03	3	-0.59(-2.84%)
Jan 17, 2017	20.15	20.62	19.72	20.62	2,728	-0.47(-2.25%)
Jan 13, 2017		21.09	21.09	21.09	0	+1.09(+5.45%)
Jan 12, 2017	20.54	20.54	20.00	20.00	1,224	-0.58(-2.82%)
Jan 10, 2017		20.58	20.58	20.58	26	-0.91(-4.23%)
Jan 09, 2017	20.46	21.49	20.45	21.49	1,582	+1.03(+5.03%)
Jan 06, 2017	20.46	20.46	20.46	20.46	1,449	-0.84(-3.97%)
Jan 05, 2017	21.43	21.48	20.78	21.30	2,837	+0.57(+2.72%)
Jan 04, 2017	20.80	21.24	20.74	20.74	516	+0.47(+2.32%)
Jan 03, 2017	20.59	21.30	20.23	20.27	2,449	+0.09(+0.45%)
Dec 29, 2016		20.18	20.18	20.18	0	-1.60(-7.35%)
Dec 28, 2016	21.96	21.96	21.78	21.78	748	+0.27(+1.26%)
Dec 27, 2016	21.06	21.68	21.06	21.51	1,001	+0.36(+1.70%)
Dec 23, 2016		21.15	21.15	21.15	0	+1.65(+8.44%)
Dec 22, 2016	19.84	20.04	17.99	19.50	2,181	-1.57(-7.43%)
Dec 21, 2016	21.26	21.26	21.07	21.07	525	+0.93(+4.61%)
Dec 20, 2016	20.02	20.25	19.15	20.14	2,937	+0.14(+0.71%)
Dec 19, 2016	20.29	20.29	20.00	20.00	1,119	-0.40(-1.96%)
Dec 16, 2016	20.80	20.80	20.40	20.40	378	-0.47(-2.25%)
Dec 15, 2016	20.45	20.87	20.45	20.87	953	-0.03(-0.14%)
Dec 14, 2016	20.43	20.90	20.43	20.90	853	-0.10(-0.48%)
Dec 12, 2016		21.00	21.00	21.00	335	-0.17(-0.80%)
Dec 09, 2016	21.25	21.25	20.90	21.17	1,978	+0.51(+2.47%)
Dec 08, 2016	21.21	21.50	20.50	20.66	2,359	-0.79(-3.68%)
Dec 07, 2016	21.24	21.45	21.03	21.45	686	+0.65(+3.12%)
Dec 06, 2016	21.00	21.50	20.76	20.80	7,654	-0.66(-3.06%)
Dec 05, 2016	21.00	21.46	21.00	21.46	522	+0.45(+2.12%)
Dec 02, 2016	21.01	21.01	21.01	21.01	468	-0.10(-0.48%)

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.