Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.40	16.40	16.40	16.40	766	+0.20(+1.27%)
Apr 27, 2018	16.01	16.20	16.01	16.20	1,246	+0.66(+4.21%)
Apr 26, 2018	15.58	15.58	15.54	15.54	1,648	+0.30(+1.97%)
Apr 25, 2018	15.58	15.58	15.24	15.24	671	-0.42(-2.68%)
Apr 24, 2018	15.36	15.66	15.36	15.66	709	+0.22(+1.42%)
Apr 23, 2018	15.42	15.44	15.28	15.44	531	+0.03(+0.19%)
Apr 20, 2018	15.96	15.96	15.41	15.41	853	-0.52(-3.26%)
Apr 19, 2018	16.10	16.10	15.93	15.93	2,991	-0.16(-1.03%)
Apr 18, 2018	16.09	16.09	16.09	16.09	463	-0.26(-1.56%)
Apr 17, 2018	16.35	16.35	16.35	16.35	1,018	+0.06(+0.37%)
Apr 16, 2018	16.29	16.29	16.29	16.29	231	+0.01(+0.06%)
Apr 12, 2018		16.28	16.28	16.28	68	+0.08(+0.49%)
Apr 11, 2018	16.21	16.21	16.20	16.20	511	+0.11(+0.68%)
Apr 10, 2018	16.09	16.09	16.09	16.09	295	+0.11(+0.69%)
Apr 06, 2018		15.98	15.98	15.98	195	-0.49(-3.00%)
Apr 05, 2018	16.36	16.47	16.17	16.47	4,449	-0.13(-0.76%)
Apr 04, 2018	16.43	16.60	16.39	16.60	1,919	+0.01(+0.06%)
Apr 03, 2018	16.48	16.64	16.48	16.59	2,697	+0.01(+0.06%)
Apr 02, 2018	16.64	16.65	16.51	16.58	4,246	-0.27(-1.60%)
Mar 29, 2018		16.85	16.85	16.85	0	+0.33(+2.00%)
Mar 28, 2018	16.70	16.70	16.52	16.52	805	+0.11(+0.67%)
Mar 27, 2018	16.41	16.41	16.41	16.41	355	+0.17(+1.05%)
Mar 26, 2018	16.20	16.24	16.20	16.24	2,000	+0.10(+0.62%)
Mar 23, 2018	16.32	16.33	16.14	16.14	1,040	-0.16(-1.00%)
Mar 22, 2018	16.34	16.34	16.30	16.30	841	-0.31(-1.87%)
Mar 21, 2018	16.62	16.70	16.61	16.61	499	-0.37(-2.17%)
Mar 20, 2018	16.67	16.98	16.67	16.98	2,691	+0.21(+1.24%)
Mar 19, 2018	16.84	16.84	16.77	16.77	1,193	-0.13(-0.75%)
Mar 15, 2018		16.90	16.90	16.90	119	-0.37(-2.13%)
Mar 13, 2018		17.27	17.27	17.27	15	+0.06(+0.33%)
Mar 12, 2018	17.21	17.21	17.21	17.21	209	+0.12(+0.69%)
Mar 09, 2018	16.99	17.09	16.99	17.09	642	+0.35(+2.07%)
Mar 08, 2018	16.75	16.75	16.75	16.75	162	+0.41(+2.50%)
Mar 05, 2018		16.34	16.34	16.34	63	-0.16(-0.95%)
Mar 02, 2018	16.70	16.70	16.50	16.50	485	-0.11(-0.68%)
Mar 01, 2018	16.47	16.61	16.47	16.61	970	-0.23(-1.37%)
Feb 28, 2018	16.84	16.84	16.84	16.84	548	-0.08(-0.47%)
Feb 27, 2018	16.96	17.07	16.92	16.92	1,067	-0.00(-0.01%)
Feb 26, 2018	16.92	16.92	16.92	16.92	328	+0.09(+0.52%)
Feb 23, 2018	16.88	16.93	16.84	16.84	8,389	-0.65(-3.74%)
Feb 21, 2018		17.49	17.49	17.49	23	-0.53(-2.94%)
Feb 20, 2018	17.95	18.02	17.87	18.02	3,172	+0.41(+2.33%)
Feb 16, 2018		17.61	17.61	17.61	0	-0.05(-0.28%)
Feb 15, 2018	17.45	17.66	17.45	17.66	630	+0.38(+2.20%)
Feb 14, 2018	16.96	17.28	16.96	17.28	473	+0.46(+2.73%)
Feb 13, 2018	16.82	16.82	16.82	16.82	1,454	+0.54(+3.32%)
Feb 12, 2018	16.43	16.51	16.28	16.28	777	-0.24(-1.45%)
Feb 09, 2018	16.52	16.52	16.50	16.52	776	+0.02(+0.12%)
Feb 08, 2018	17.15	17.15	16.50	16.50	2,256	-1.13(-6.41%)
Feb 07, 2018	17.63	17.63	17.63	17.63	635	-0.45(-2.49%)
Feb 06, 2018	17.90	18.08	17.90	18.08	2,551	-0.31(-1.69%)
Feb 05, 2018	18.39	18.39	18.39	18.39	336	-0.37(-1.97%)
Jan 31, 2018		18.76	18.76	18.76	88	-0.15(-0.81%)
Jan 29, 2018		18.91	18.91	18.91	50	+0.02(+0.12%)
Jan 19, 2018		18.89	18.89	18.89	113	+0.16(+0.83%)
Jan 17, 2018		18.73	18.73	18.73	118	-0.30(-1.60%)
Jan 16, 2018	19.04	19.04	19.04	19.04	394	-0.22(-1.14%)
Jan 12, 2018		19.26	19.26	19.26	0	+0.07(+0.36%)
Jan 11, 2018	19.19	19.19	19.19	19.19	639	-0.04(-0.23%)
Jan 10, 2018		19.23	19.28	19.23	2,509	-0.05(-0.23%)
Jan 09, 2018	19.00	19.28	19.00	19.28	443	+0.31(+1.63%)
Jan 05, 2018		18.97	18.97	18.97	257	-0.10(-0.50%)
Jan 04, 2018	19.07	19.07	19.07	19.07	433	-0.02(-0.10%)
Jan 03, 2018	19.03	19.12	18.85	19.09	12,936	+0.02(+0.08%)
Jan 02, 2018	19.07	19.07	19.07	19.07	533	+0.00(+0.00%)
Dec 29, 2017		19.07	19.07	19.07	0	+0.11(+0.58%)
Dec 28, 2017	19.00	19.00	18.95	18.96	3,534	-0.02(-0.11%)
Dec 27, 2017	18.90	18.98	18.89	18.98	25,457	+0.23(+1.25%)
Dec 26, 2017	19.00	19.00	18.75	18.75	3,839	+0.09(+0.46%)
Dec 22, 2017	18.61	18.79	18.61	18.66	1,224	-0.24(-1.27%)
Dec 20, 2017		18.90	18.90	18.90	134	-0.17(-0.89%)
Dec 19, 2017	18.88	19.07	18.88	19.07	548	+0.39(+2.09%)
Dec 15, 2017		18.68	18.68	18.68	60	-0.27(-1.42%)
Dec 14, 2017	18.95	18.95	18.95	18.95	258	-0.15(-0.79%)
Dec 13, 2017	19.10	19.10	19.10	19.10	371	-0.05(-0.26%)
Dec 12, 2017	19.06	19.15	19.06	19.15	1,228	-0.16(-0.83%)
Dec 08, 2017		19.31	19.31	19.31	0	+0.02(+0.10%)
Dec 07, 2017	19.24	19.33	19.24	19.29	10,155	+0.37(+1.96%)
Dec 06, 2017	18.92	18.92	18.92	18.92	1,002	-0.41(-2.12%)
Dec 01, 2017		19.33	19.33	19.33	42	+0.45(+2.38%)
Nov 29, 2017		18.88	18.88	18.88	0	+0.60(+3.28%)
Nov 27, 2017		18.28	18.28	18.28	0	-0.04(-0.22%)
Nov 22, 2017		18.32	18.32	18.32	0	+0.01(+0.05%)
Nov 20, 2017		18.31	18.31	18.31	0	-0.39(-2.09%)
Nov 17, 2017	18.66	18.70	18.66	18.70	1,899	-0.07(-0.36%)
Nov 16, 2017	18.77	18.77	18.77	18.77	222	-0.48(-2.50%)
Nov 13, 2017		19.25	19.25	19.25	21	-0.47(-2.38%)
Nov 07, 2017		19.72	19.72	19.72	0	+0.22(+1.13%)
Nov 06, 2017	19.29	19.50	19.29	19.50	685	+0.26(+1.35%)
Nov 03, 2017	19.13	19.24	19.13	19.24	815	+0.13(+0.67%)
Nov 02, 2017	19.11	19.11	19.11	19.11	794	-0.30(-1.54%)
Oct 30, 2017		19.41	19.41	19.41	63	+0.05(+0.26%)
Oct 25, 2017		19.36	19.36	19.36	68	+0.00(+0.00%)
Oct 24, 2017	19.36	19.36	19.36	19.36	123	-0.05(-0.26%)
Oct 23, 2017	19.21	19.41	19.21	19.41	479	+0.07(+0.34%)
Oct 20, 2017	19.13	19.34	19.13	19.34	3,878	+0.08(+0.44%)
Oct 19, 2017	19.32	19.32	19.11	19.26	11,870	+0.38(+1.99%)
Oct 18, 2017	18.85	18.89	18.78	18.89	2,179	+0.48(+2.58%)
Oct 17, 2017	18.41	18.41	18.41	18.41	195	-0.30(-1.59%)
Oct 16, 2017	18.61	18.71	18.61	18.71	795	+0.14(+0.74%)
Oct 13, 2017	18.49	18.57	18.49	18.57	1,090	+0.32(+1.73%)
Oct 12, 2017	18.02	18.26	18.02	18.25	4,632	+0.55(+3.12%)
Oct 11, 2017	17.70	17.70	17.70	17.70	346	+0.02(+0.13%)
Oct 10, 2017	17.68	17.68	17.68	17.68	265	+0.18(+1.03%)
Oct 09, 2017	17.50	17.50	17.50	17.50	282	+0.00(+0.00%)
Oct 06, 2017	17.52	17.55	17.48	17.50	2,765	-0.48(-2.67%)
Oct 05, 2017	18.00	18.00	17.98	17.98	730	+0.11(+0.62%)
Oct 04, 2017	17.80	17.87	17.80	17.87	728	-0.13(-0.72%)
Oct 03, 2017	18.20	18.20	17.98	18.00	1,180	-0.24(-1.32%)
Oct 02, 2017	18.23	18.28	18.17	18.24	2,930	+0.07(+0.37%)
Sep 29, 2017	18.25	18.25	18.17	18.17	723	-0.01(-0.07%)
Sep 28, 2017	18.17	18.19	18.17	18.19	354	+0.13(+0.70%)
Sep 27, 2017	18.05	18.07	18.05	18.06	9,289	-0.37(-2.01%)
Sep 25, 2017		18.43	18.43	18.43	54	+0.49(+2.73%)
Sep 21, 2017		17.94	17.94	17.94	32	-0.54(-2.92%)
Sep 20, 2017	18.79	18.79	18.48	18.48	786	-0.25(-1.36%)
Sep 19, 2017	18.73	18.73	18.73	18.73	237	-0.39(-2.06%)
Sep 14, 2017		19.13	19.13	19.13	3	-0.14(-0.70%)
Sep 13, 2017	19.13	19.27	19.13	19.27	1,426	-0.36(-1.81%)
Sep 12, 2017	19.62	19.62	19.62	19.62	213	-0.18(-0.91%)
Sep 08, 2017		19.80	19.80	19.80	23	+0.48(+2.48%)
Sep 07, 2017	19.56	19.56	19.32	19.32	903	+0.34(+1.79%)
Sep 06, 2017	18.79	18.98	18.79	18.98	701	+0.31(+1.66%)
Sep 05, 2017	18.67	18.67	18.67	18.67	1,026	-0.30(-1.59%)
Aug 31, 2017		18.97	18.97	18.97	226	+0.14(+0.75%)
Aug 30, 2017	18.80	18.83	18.80	18.83	1,426	+0.52(+2.84%)
Aug 28, 2017		18.31	18.31	18.31	0	-0.23(-1.24%)
Aug 25, 2017	18.55	18.60	18.52	18.54	2,616	+0.42(+2.32%)
Aug 24, 2017	18.12	18.12	18.12	18.12	2,133	-0.59(-3.15%)
Aug 22, 2017		18.71	18.71	18.71	34	-0.09(-0.48%)
Aug 21, 2017	18.87	18.87	18.44	18.80	2,125	+0.05(+0.27%)
Aug 18, 2017	18.75	18.75	18.75	18.75	543	-0.74(-3.80%)
Aug 16, 2017		19.49	19.49	19.49	158	-0.15(-0.74%)
Aug 09, 2017		19.64	19.64	19.64	27	-0.30(-1.50%)
Aug 07, 2017		19.93	19.93	19.93	38	-0.07(-0.33%)
Aug 04, 2017	20.00	20.00	20.00	20.00	949	+0.20(+1.01%)
Aug 03, 2017	19.80	19.80	19.80	19.80	1,137	+0.26(+1.33%)
Aug 02, 2017	19.54	19.54	19.54	19.54	147	-0.21(-1.06%)
Aug 01, 2017	19.75	19.75	19.75	19.75	3,555	+0.68(+3.57%)
Jul 31, 2017	19.19	19.19	19.07	19.07	14,158	+0.05(+0.26%)
Jul 28, 2017	19.02	19.02	19.02	19.02	264	-0.38(-1.96%)
Jul 27, 2017	19.44	19.44	19.40	19.40	3,214	+0.08(+0.41%)
Jul 25, 2017		19.32	19.32	19.32	1	+0.05(+0.26%)
Jul 24, 2017	19.27	19.27	19.27	19.27	265	+0.00(+0.03%)
Jul 21, 2017	19.27	19.27	19.27	19.27	470	-0.41(-2.11%)
Jul 20, 2017	19.68	19.68	19.68	19.68	179	+0.04(+0.18%)
Jul 17, 2017		19.64	19.64	19.64	56	+0.08(+0.43%)
Jul 14, 2017	19.56	19.56	19.56	19.56	626	+0.72(+3.82%)
Jul 12, 2017		18.84	18.84	18.84	83	-0.16(-0.84%)
Jul 11, 2017	19.00	19.00	19.00	19.00	1,001	+0.03(+0.16%)
Jul 10, 2017	18.80	18.97	18.80	18.97	240	+0.08(+0.41%)
Jul 06, 2017		18.89	18.89	18.89	19	+0.25(+1.35%)
Jul 05, 2017	18.64	18.64	18.64	18.64	133	-0.80(-4.11%)
Jul 03, 2017	19.44	19.44	19.44	19.44	49	+0.00(+0.00%)
Jun 30, 2017		19.44	19.44	19.44	49	-0.45(-2.25%)
Jun 29, 2017	19.89	19.89	19.89	19.89	523	+0.37(+1.88%)
Jun 27, 2017		19.52	19.52	19.52	93	-0.29(-1.46%)
Jun 26, 2017	19.81	19.81	19.81	19.81	597	+0.19(+0.97%)
Jun 23, 2017	19.62	19.62	19.62	19.62	222	-0.05(-0.25%)
Jun 22, 2017	19.76	19.76	19.66	19.67	1,312	-0.13(-0.68%)
Jun 21, 2017	19.60	19.80	19.60	19.80	269	+0.31(+1.61%)
Jun 20, 2017	19.49	19.49	19.49	19.49	170	-0.23(-1.14%)
Jun 19, 2017	19.71	19.71	19.71	19.71	1,941	+0.32(+1.62%)
Jun 16, 2017	19.40	19.40	19.40	19.40	3,106	+0.22(+1.15%)
Jun 15, 2017	19.07	19.20	19.07	19.18	4,123	-0.15(-0.78%)
Jun 14, 2017	19.28	19.33	19.28	19.33	895	+0.33(+1.74%)
Jun 09, 2017		19.00	19.00	19.00	127	-0.02(-0.08%)
Jun 08, 2017	19.02	19.02	19.02	19.02	190	+0.20(+1.04%)
Jun 06, 2017		18.82	18.82	18.82	214	-0.46(-2.39%)
Jun 05, 2017	19.32	19.32	19.27	19.28	1,231	+0.18(+0.94%)
Jun 02, 2017	19.36	19.36	19.10	19.10	656	-0.63(-3.19%)
Jun 01, 2017	19.77	19.77	19.73	19.73	737	+0.19(+0.97%)
May 31, 2017	19.54	19.54	19.54	19.54	128	-0.26(-1.29%)
May 30, 2017	19.72	19.80	19.72	19.80	728	-0.18(-0.93%)
May 26, 2017	20.07	20.07	19.98	19.98	4,850	-0.03(-0.15%)
May 25, 2017	20.01	20.01	20.01	20.01	858	+0.12(+0.60%)
May 24, 2017	19.74	19.89	19.74	19.89	1,682	-0.12(-0.60%)
May 23, 2017	20.01	20.01	20.01	20.01	525	-0.17(-0.84%)
May 22, 2017	19.95	20.18	19.95	20.18	374	+0.47(+2.38%)
May 19, 2017	19.71	19.71	19.71	19.71	851	-0.15(-0.76%)
May 18, 2017	19.86	19.86	19.86	19.86	216	+0.04(+0.18%)
May 17, 2017	19.82	19.82	19.82	19.82	198	+0.09(+0.43%)
May 16, 2017	19.86	19.86	19.74	19.74	1,073	-0.15(-0.75%)
May 12, 2017		19.89	19.89	19.89	105	+0.12(+0.61%)
May 11, 2017	19.77	19.77	19.77	19.77	539	-0.33(-1.64%)
May 10, 2017	20.17	20.26	20.10	20.10	12,354	+0.09(+0.45%)
May 08, 2017		20.01	20.01	20.01	250	-0.35(-1.72%)
May 05, 2017	20.64	20.64	20.33	20.36	1,241	+0.13(+0.64%)
May 04, 2017	20.23	20.23	20.23	20.23	217	+0.20(+1.00%)
May 03, 2017	20.43	20.43	20.03	20.03	945	-0.42(-2.05%)
May 02, 2017	20.45	20.45	20.45	20.45	209	+0.04(+0.20%)

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.