Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.28	16.30	16.13	16.21	186,687	-0.06(-0.39%)
May 30, 2018	16.23	16.30	16.16	16.27	132,643	+0.17(+1.07%)
May 29, 2018	16.01	16.24	16.01	16.10	122,730	-0.11(-0.67%)
May 25, 2018		16.21	16.21	16.21	0	-0.20(-1.22%)
May 24, 2018	16.18	16.44	16.18	16.41	107,853	+0.23(+1.40%)
May 23, 2018	15.94	16.25	15.94	16.18	65,436	+0.14(+0.85%)
May 22, 2018	16.19	16.28	16.04	16.05	125,951	-0.13(-0.79%)
May 21, 2018	16.13	16.22	16.02	16.17	351,434	+0.05(+0.34%)
May 18, 2018	16.02	16.17	15.88	16.12	138,486	-0.02(-0.11%)
May 17, 2018	16.14	16.20	16.08	16.14	317,060	-0.03(-0.17%)
May 16, 2018	16.17	16.24	16.12	16.17	392,346	-0.02(-0.11%)
May 15, 2018	16.17	16.31	16.09	16.18	598,980	-0.38(-2.30%)
May 14, 2018	16.64	16.68	16.49	16.56	752,602	-0.06(-0.38%)
May 11, 2018	16.68	16.70	16.55	16.63	224,432	-0.02(-0.11%)
May 10, 2018	16.57	16.67	16.53	16.65	79,943	+0.18(+1.10%)
May 09, 2018	16.51	16.57	16.40	16.46	186,810	-0.04(-0.22%)
May 08, 2018	16.40	16.55	16.23	16.50	99,364	+0.03(+0.17%)
May 07, 2018	16.48	16.58	16.45	16.47	40,254	-0.05(-0.33%)
May 04, 2018	16.43	16.56	16.35	16.53	75,820	+0.01(+0.06%)
May 03, 2018	16.56	16.62	16.46	16.52	117,296	+0.15(+0.94%)
May 02, 2018	16.35	16.64	16.32	16.37	226,685	+0.07(+0.45%)
May 01, 2018	16.21	16.34	16.11	16.29	113,149	-0.05(-0.28%)
Apr 30, 2018	16.48	16.58	16.28	16.34	265,394	-0.29(-1.75%)
Apr 27, 2018	16.53	16.65	16.51	16.63	39,572	+0.18(+1.10%)
Apr 26, 2018	16.46	16.58	16.37	16.45	180,080	+0.04(+0.22%)
Apr 25, 2018	16.35	16.53	16.26	16.41	169,008	-0.17(-1.04%)
Apr 24, 2018	16.46	16.63	16.44	16.58	101,249	+0.18(+1.11%)
Apr 23, 2018	16.41	16.47	16.31	16.40	64,833	-0.15(-0.93%)
Apr 20, 2018	16.62	16.65	16.49	16.56	202,952	-0.21(-1.25%)
Apr 19, 2018	16.81	16.87	16.63	16.76	292,400	+0.01(+0.05%)
Apr 18, 2018	16.67	16.95	16.67	16.76	601,398	+0.12(+0.71%)
Apr 17, 2018	16.57	16.69	16.52	16.64	156,346	+0.02(+0.11%)
Apr 16, 2018	16.68	16.72	16.53	16.62	334,272	-0.07(-0.44%)
Apr 13, 2018	16.58	16.78	16.49	16.69	302,205	+0.30(+1.83%)
Apr 12, 2018	16.42	16.47	16.36	16.39	270,927	-0.15(-0.88%)
Apr 11, 2018	16.37	16.70	16.28	16.54	456,515	+0.34(+2.13%)
Apr 10, 2018	16.16	16.28	16.04	16.19	122,523	+0.15(+0.96%)
Apr 09, 2018	16.15	16.15	15.92	16.04	104,656	-0.12(-0.73%)
Apr 06, 2018	16.14	16.25	16.11	16.16	97,713	+0.11(+0.68%)
Apr 05, 2018	15.85	16.06	15.85	16.05	46,389	+0.03(+0.17%)
Apr 04, 2018	16.17	16.26	15.98	16.02	142,968	-0.05(-0.34%)
Apr 03, 2018	16.26	16.26	15.97	16.07	327,705	-0.25(-1.56%)
Apr 02, 2018	16.11	16.42	16.11	16.33	475,623	+0.27(+1.70%)
Mar 29, 2018		16.06	16.06	16.06	0	+0.19(+1.20%)
Mar 28, 2018	16.03	16.03	15.80	15.87	251,047	-0.31(-1.91%)
Mar 27, 2018	16.26	16.27	16.07	16.17	324,448	-0.25(-1.49%)
Mar 26, 2018	16.27	16.49	16.25	16.42	330,376	+0.27(+1.69%)
Mar 23, 2018	16.05	16.31	15.95	16.15	334,142	+0.46(+2.95%)
Mar 22, 2018	15.78	15.88	15.67	15.68	451,525	-0.18(-1.14%)
Mar 21, 2018	15.62	15.97	15.47	15.87	347,000	+0.42(+2.70%)
Mar 20, 2018	15.56	15.60	15.41	15.45	390,638	-0.15(-0.99%)
Mar 19, 2018	15.54	15.67	15.44	15.60	642,910	+0.09(+0.59%)
Mar 16, 2018	15.53	15.59	15.41	15.51	198,186	-0.04(-0.23%)
Mar 15, 2018	15.66	15.69	15.53	15.55	179,713	-0.25(-1.61%)
Mar 14, 2018	15.77	15.84	15.71	15.80	207,982	+0.07(+0.46%)
Mar 13, 2018	15.87	15.90	15.70	15.73	179,566	-0.07(-0.46%)
Mar 12, 2018	15.70	15.85	15.57	15.80	404,563	+0.09(+0.58%)
Mar 09, 2018	15.80	15.89	15.68	15.71	229,213	-0.12(-0.75%)
Mar 08, 2018	15.76	15.88	15.67	15.83	82,805	+0.07(+0.46%)
Mar 07, 2018			15.70	15.76	404,589	-0.34(-2.14%)
Mar 06, 2018	15.85	16.23	15.85	16.10	242,589	+0.34(+2.13%)
Mar 05, 2018	15.63	15.83	15.58	15.77	449,996	+0.06(+0.40%)
Mar 02, 2018	15.83	15.91	15.67	15.70	171,954	-0.03(-0.17%)
Mar 01, 2018	15.54	15.79	15.32	15.73	372,222	+0.09(+0.58%)
Feb 28, 2018	15.81	15.83	15.64	15.64	518,352	-0.07(-0.46%)
Feb 27, 2018	16.01	16.05	15.60	15.71	406,055	-0.44(-2.70%)
Feb 26, 2018	16.07	16.22	16.04	16.15	133,138	+0.15(+0.96%)
Feb 23, 2018	15.93	16.03	15.86	15.99	202,038	+0.10(+0.63%)
Feb 22, 2018	16.11	16.15	15.88	15.89	223,541	-0.16(-1.02%)
Feb 21, 2018	16.18	16.52	16.04	16.06	293,937	-0.06(-0.39%)
Feb 20, 2018	16.36	16.43	16.11	16.12	477,073	-0.40(-2.42%)
Feb 16, 2018		16.52	16.52	16.52	0	-0.48(-2.83%)
Feb 15, 2018	17.05	17.05	16.72	17.00	298,821	+0.01(+0.05%)
Feb 14, 2018		17.04	16.24	16.99	707,737	+0.75(+4.64%)
Feb 13, 2018	16.18	16.28	16.07	16.24	278,963	+0.05(+0.28%)
Feb 12, 2018	15.78	16.31	15.70	16.19	371,596	+0.53(+3.36%)
Feb 09, 2018	15.96	15.96	15.38	15.67	1,413,864	-0.28(-1.76%)
Feb 08, 2018	16.01	16.18	15.94	15.95	336,764	-0.08(-0.51%)
Feb 07, 2018	16.10	16.20	16.01	16.03	741,499	-0.25(-1.56%)
Feb 06, 2018	16.54	16.56	16.17	16.28	674,140	-0.39(-2.34%)
Feb 05, 2018	16.79	16.89	16.43	16.67	584,550	-0.11(-0.65%)
Feb 02, 2018	17.25	17.41	16.76	16.78	487,412	-0.70(-4.00%)
Feb 01, 2018	17.50	17.55	17.23	17.48	667,617	+0.00(+0.00%)
Jan 31, 2018	17.38	17.58	17.15	17.48	230,533	+0.18(+1.05%)
Jan 30, 2018	17.39	17.69	17.25	17.30	545,428	-0.13(-0.73%)
Jan 29, 2018	17.94	17.94	17.43	17.43	444,556	-0.57(-3.18%)
Jan 26, 2018	18.04	18.09	17.93	18.00	267,107	+0.09(+0.51%)
Jan 25, 2018	18.46	18.47	17.80	17.91	602,493	-0.41(-2.23%)
Jan 24, 2018	18.14	18.43	18.13	18.32	492,743	+0.39(+2.18%)
Jan 23, 2018	17.44	17.95	17.35	17.93	291,228	+0.44(+2.49%)
Jan 22, 2018	17.42	17.53	17.35	17.49	180,411	+0.11(+0.63%)
Jan 19, 2018	17.51	17.56	17.36	17.38	121,331	+0.01(+0.05%)
Jan 18, 2018	17.67	17.76	17.37	17.37	557,397	-0.26(-1.49%)
Jan 17, 2018	17.95	18.10	17.63	17.64	474,144	-0.37(-2.07%)
Jan 16, 2018	17.87	18.04	17.73	18.01	350,513	+0.25(+1.38%)
Jan 12, 2018		17.76	17.76	17.76	0	+0.49(+2.84%)
Jan 11, 2018	17.28	17.29	17.20	17.27	97,964	+0.09(+0.53%)
Jan 10, 2018		17.26	17.11	17.18	110,872	+0.12(+0.69%)
Jan 09, 2018	17.13	17.15	16.97	17.06	303,667	-0.20(-1.16%)
Jan 08, 2018	17.38	17.46	17.21	17.26	216,225	-0.25(-1.45%)
Jan 05, 2018	17.51	17.55	17.39	17.52	280,084	-0.03(-0.16%)
Jan 04, 2018	17.45	17.55	17.28	17.55	860,431	+0.03(+0.16%)
Jan 03, 2018	17.61	17.61	17.17	17.52	976,152	-0.05(-0.26%)
Jan 02, 2018	17.25	17.56	17.23	17.56	329,021	+0.50(+2.93%)
Dec 29, 2017		17.06	17.06	17.06	0	+0.03(+0.16%)
Dec 28, 2017	16.95	17.10	16.93	17.04	2,419,096	+0.06(+0.37%)
Dec 27, 2017	17.15	17.15	16.91	16.97	299,517	-0.16(-0.95%)
Dec 26, 2017	16.81	17.15	16.61	17.14	385,819	+0.44(+2.61%)
Dec 22, 2017	16.63	16.73	16.60	16.70	169,259	+0.12(+0.71%)
Dec 21, 2017	16.46	16.65	16.39	16.58	449,316	+0.11(+0.66%)
Dec 20, 2017	16.23	16.48	16.23	16.47	307,690	+0.27(+1.68%)
Dec 19, 2017	16.21	16.27	16.08	16.20	323,576	+0.02(+0.14%)
Dec 18, 2017	16.10	16.22	16.05	16.18	604,616	+0.29(+1.82%)
Dec 15, 2017	16.04	16.06	15.82	15.89	467,693	-0.01(-0.06%)
Dec 14, 2017	15.91	15.96	15.72	15.90	288,061	-0.10(-0.62%)
Dec 13, 2017	15.46	16.07	15.45	16.00	455,746	+0.52(+3.38%)
Dec 12, 2017	15.46	15.48	15.36	15.47	119,880	+0.01(+0.06%)
Dec 11, 2017	15.58	15.71	15.45	15.47	168,902	-0.13(-0.81%)
Dec 08, 2017	15.57	15.72	15.55	15.59	210,658	+0.05(+0.35%)
Dec 07, 2017	15.43	15.62	15.38	15.54	260,832	-0.05(-0.29%)
Dec 06, 2017	15.74	15.80	15.56	15.58	1,109,604	-0.22(-1.37%)
Dec 05, 2017	15.94	16.00	15.76	15.80	595,207	-0.25(-1.57%)
Dec 04, 2017	16.17	16.17	16.04	16.05	209,205	-0.23(-1.44%)
Dec 01, 2017	16.22	16.45	16.16	16.29	459,414	+0.11(+0.67%)
Nov 30, 2017	16.21	16.32	16.14	16.18	803,427	-0.14(-0.83%)
Nov 29, 2017	16.56	16.56	16.24	16.31	1,128,029	-0.29(-1.74%)
Nov 28, 2017	16.69	16.72	16.57	16.60	702,711	-0.05(-0.27%)
Nov 27, 2017	16.66	16.67	16.53	16.65	397,354	+0.14(+0.82%)
Nov 24, 2017	16.56	16.66	16.48	16.51	291,653	-0.06(-0.38%)
Nov 22, 2017	16.38	16.64	16.35	16.58	643,283	+0.23(+1.44%)
Nov 21, 2017	16.34	16.42	16.30	16.34	122,955	+0.10(+0.61%)
Nov 20, 2017	16.37	16.39	16.22	16.24	292,783	-0.23(-1.42%)
Nov 17, 2017	16.32	16.51	16.30	16.48	274,253	+0.18(+1.11%)
Nov 16, 2017	16.27	16.32	16.23	16.30	121,155	+0.02(+0.11%)
Nov 15, 2017	16.35	16.35	16.24	16.28	257,360	+0.01(+0.06%)
Nov 14, 2017	16.26	16.37	16.14	16.27	465,096	+0.00(+0.00%)
Nov 13, 2017	16.32	16.38	16.25	16.27	286,066	-0.04(-0.22%)
Nov 10, 2017	16.46	16.49	16.26	16.30	276,630	-0.15(-0.93%)
Nov 09, 2017	16.48	16.53	16.41	16.46	445,304	+0.03(+0.16%)
Nov 08, 2017	16.42	16.53	16.31	16.43	619,115	+0.14(+0.83%)
Nov 07, 2017	16.42	16.42	16.22	16.30	204,670	-0.14(-0.88%)
Nov 06, 2017	16.12	16.47	16.12	16.44	593,801	+0.30(+1.85%)
Nov 03, 2017	16.29	16.34	16.02	16.14	305,635	-0.09(-0.56%)
Nov 02, 2017	16.21	16.38	16.21	16.23	205,324	-0.01(-0.06%)
Nov 01, 2017	16.24	16.44	16.16	16.24	190,388	+0.05(+0.28%)
Oct 31, 2017	16.33	16.34	16.15	16.20	420,244	-0.23(-1.43%)
Oct 30, 2017	16.23	16.48	16.21	16.43	280,920	+0.20(+1.22%)
Oct 27, 2017	16.07	16.31	16.07	16.23	556,130	+0.16(+1.01%)
Oct 26, 2017	16.40	16.52	16.03	16.07	4,150,657	-0.39(-2.36%)
Oct 25, 2017	16.61	16.64	16.36	16.46	1,230,020	-0.14(-0.82%)
Oct 24, 2017		16.82	16.57	16.59	780,917	-0.23(-1.39%)
Oct 23, 2017	16.86	16.95	16.77	16.83	207,179	-0.10(-0.59%)
Oct 20, 2017	16.95	17.06	16.92	16.93	192,696	-0.17(-1.00%)
Oct 19, 2017	17.14	17.22	17.06	17.10	76,606	+0.08(+0.48%)
Oct 18, 2017	17.05	17.12	17.01	17.02	2,776,935	-0.09(-0.53%)
Oct 17, 2017	17.01	17.15	16.90	17.11	108,010	+0.06(+0.37%)
Oct 16, 2017	17.44	17.47	17.02	17.05	434,630	-0.39(-2.23%)
Oct 13, 2017	17.47	17.52	17.29	17.43	234,064	+0.06(+0.36%)
Oct 12, 2017	17.32	17.41	17.25	17.37	346,199	-0.07(-0.41%)
Oct 11, 2017	17.41	17.45	17.11	17.44	383,731	+0.12(+0.68%)
Oct 10, 2017	17.44	17.52	17.28	17.33	94,159	-0.11(-0.62%)
Oct 09, 2017	17.35	17.43	17.31	17.43	111,837	+0.17(+0.99%)
Oct 06, 2017	16.95	17.29	16.89	17.26	199,024	+0.26(+1.54%)
Oct 05, 2017	17.16	17.20	17.00	17.00	154,608	-0.17(-1.00%)
Oct 04, 2017	17.18	17.29	17.04	17.17	150,433	+0.13(+0.74%)
Oct 03, 2017	16.87	17.10	16.87	17.05	261,370	+0.19(+1.12%)
Oct 02, 2017	16.86	17.00	16.76	16.86	245,853	-0.02(-0.11%)
Sep 29, 2017	17.08	17.08	16.87	16.87	240,063	-0.15(-0.90%)
Sep 28, 2017	16.88	17.09	16.88	17.03	92,276	+0.17(+1.02%)
Sep 27, 2017	16.88	16.98	16.81	16.86	342,948	-0.25(-1.48%)
Sep 26, 2017	17.43	17.43	17.09	17.11	495,853	-0.41(-2.32%)
Sep 25, 2017	17.24	17.53	17.09	17.51	554,462	+0.34(+2.00%)
Sep 22, 2017	17.18	17.28	17.09	17.17	334,443	+0.18(+1.06%)
Sep 21, 2017	16.95	17.26	16.95	16.99	452,069	-0.16(-0.95%)
Sep 20, 2017	17.51	17.76	17.03	17.15	765,478	-0.33(-1.91%)
Sep 19, 2017	17.45	17.60	17.40	17.49	117,027	+0.07(+0.42%)
Sep 18, 2017	17.61	17.74	17.35	17.42	651,681	-0.49(-2.72%)
Sep 15, 2017	17.92	17.98	17.79	17.90	201,264	-0.05(-0.25%)
Sep 14, 2017	17.75	17.99	17.69	17.95	116,159	+0.19(+1.07%)
Sep 13, 2017	18.11	18.11	17.75	17.76	262,281	-0.32(-1.75%)
Sep 12, 2017	17.88	18.11	17.73	18.07	69,236	+0.06(+0.35%)
Sep 11, 2017	18.35	18.44	17.97	18.01	259,371	-0.56(-3.01%)
Sep 08, 2017	18.81	18.81	18.46	18.57	160,032	-0.24(-1.30%)
Sep 07, 2017	18.60	18.81	18.60	18.81	533,642	+0.44(+2.41%)
Sep 06, 2017	18.59	18.59	18.20	18.37	271,955	-0.24(-1.31%)
Sep 05, 2017	18.35	18.62	18.33	18.62	423,978	+0.40(+2.18%)
Sep 01, 2017	18.31	18.31	17.98	18.22	159,207	+0.09(+0.50%)
Aug 31, 2017	17.89	18.18	17.81	18.13	319,392	+0.35(+1.98%)
Aug 30, 2017	17.83	17.85	17.70	17.78	170,268	-0.12(-0.66%)
Aug 29, 2017	18.06	18.08	17.71	17.89	410,559	+0.19(+1.07%)
Aug 28, 2017	17.34	17.72	17.17	17.70	1,041,275	+0.55(+3.21%)
Aug 25, 2017	17.17	17.21	16.99	17.15	183,422	+0.07(+0.42%)
Aug 24, 2017	17.01	17.15	16.99	17.08	330,238	+0.04(+0.21%)
Aug 23, 2017	17.11	17.11	16.91	17.05	431,138	+0.15(+0.91%)
Aug 22, 2017	16.99	17.06	16.89	16.89	628,975	-0.15(-0.90%)
Aug 21, 2017	16.94	17.15	16.89	17.05	437,119	+0.24(+1.45%)
Aug 18, 2017	17.09	17.23	16.77	16.80	150,010	-0.09(-0.53%)
Aug 17, 2017	16.96	17.01	16.80	16.89	456,387	+0.02(+0.11%)
Aug 16, 2017	16.48	16.94	16.48	16.87	418,995	+0.42(+2.52%)
Aug 15, 2017	16.45	16.54	16.34	16.46	167,180	-0.26(-1.57%)
Aug 14, 2017	16.98	16.98	16.68	16.72	163,301	-0.25(-1.49%)
Aug 11, 2017	16.88	17.00	16.81	16.97	329,900	+0.18(+1.08%)
Aug 10, 2017	16.74	16.86	16.71	16.79	643,147	+0.27(+1.64%)
Aug 09, 2017	16.53	16.58	16.34	16.52	502,942	+0.25(+1.55%)
Aug 08, 2017	16.31	16.41	16.18	16.27	348,685	-0.02(-0.11%)
Aug 07, 2017	16.33	16.43	16.25	16.29	124,991	-0.06(-0.39%)
Aug 04, 2017		16.67	16.26	16.35	843,831	-0.32(-1.90%)
Aug 03, 2017	16.79	16.82	16.60	16.67	106,228	-0.13(-0.75%)

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.