Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	29.00	29.07	28.68	28.68	9,194	+0.08(+0.30%)
Jul 30, 2018	28.61	28.76	28.46	28.60	8,780	+0.79(+2.84%)
Jul 27, 2018	27.78	28.05	27.78	27.81	5,900	-0.25(-0.89%)
Jul 26, 2018	28.38	28.38	28.05	28.06	4,522	-0.07(-0.25%)
Jul 25, 2018	28.14	28.14	27.47	28.13	6,585	+0.95(+3.51%)
Jul 24, 2018	26.82	27.36	26.80	27.18	14,841	+3.18(+13.23%)
Jul 23, 2018	23.81	24.00	23.80	24.00	2,379	-0.22(-0.91%)
Jul 20, 2018	23.94	24.25	23.94	24.22	11,551	-0.46(-1.86%)
Jul 19, 2018	24.50	24.68	24.45	24.68	11,338	-0.09(-0.36%)
Jul 18, 2018	24.73	24.81	24.59	24.77	5,943	+0.27(+1.08%)
Jul 17, 2018	24.38	24.65	24.38	24.50	9,904	-0.04(-0.16%)
Jul 16, 2018	24.53	24.62	24.53	24.55	2,807	-0.06(-0.24%)
Jul 13, 2018	24.57	24.62	24.57	24.61	4,859	+0.10(+0.41%)
Jul 12, 2018	24.50	24.61	24.34	24.50	4,277	+0.04(+0.16%)
Jul 11, 2018	24.59	24.70	24.46	24.46	5,444	-0.36(-1.47%)
Jul 10, 2018	24.87	24.91	24.74	24.83	9,323	+0.35(+1.45%)
Jul 09, 2018	24.46	24.54	24.46	24.48	9,884	+0.18(+0.72%)
Jul 06, 2018	24.02	24.30	23.93	24.30	14,599	+0.08(+0.33%)
Jul 05, 2018	24.18	24.31	24.18	24.22	2,675	+1.03(+4.44%)
Jul 03, 2018		23.19	23.19	23.19	0	+0.43(+1.89%)
Jul 02, 2018	22.68	22.78	22.60	22.76	18,910	+0.08(+0.35%)
Jun 29, 2018	22.93	22.93	22.68	22.68	7,270	+0.23(+1.02%)
Jun 28, 2018	22.35	22.58	22.28	22.45	10,261	-0.73(-3.13%)
Jun 27, 2018	23.45	23.68	23.16	23.18	7,805	-0.50(-2.09%)
Jun 26, 2018	23.59	23.77	23.59	23.67	19,640	+0.08(+0.34%)
Jun 25, 2018	23.54	23.62	23.45	23.59	14,842	-0.30(-1.26%)
Jun 22, 2018	23.83	24.02	23.83	23.89	2,809	+0.28(+1.19%)
Jun 21, 2018	23.57	23.61	23.52	23.61	2,789	-0.66(-2.72%)
Jun 20, 2018	24.32	24.32	24.27	24.27	1,422	-0.14(-0.59%)
Jun 19, 2018	24.33	24.50	24.16	24.41	10,381	-0.43(-1.71%)
Jun 18, 2018	24.67	24.84	24.55	24.84	1,676	+0.23(+0.96%)
Jun 15, 2018	24.87	24.87	24.61	24.61	3,644	-0.18(-0.73%)
Jun 14, 2018	25.00	25.00	24.79	24.79	2,494	+0.62(+2.59%)
Jun 13, 2018	24.36	24.38	24.16	24.16	1,159	+0.15(+0.62%)
Jun 12, 2018	24.04	24.10	24.01	24.01	6,708	-0.22(-0.91%)
Jun 11, 2018	24.25	24.30	24.12	24.23	4,749	+0.00(+0.00%)
Jun 08, 2018	24.21	24.36	24.12	24.23	8,055	-0.01(-0.04%)
Jun 07, 2018	24.34	24.41	24.24	24.24	2,165	+0.02(+0.10%)
Jun 06, 2018	23.90	24.35	23.90	24.21	3,064	+0.59(+2.52%)
Jun 05, 2018	23.73	23.80	23.61	23.62	7,616	+0.05(+0.19%)
Jun 04, 2018	23.58	23.64	23.55	23.57	2,079	+0.13(+0.58%)
Jun 01, 2018	23.62	23.62	23.44	23.44	552	-0.02(-0.09%)
May 31, 2018	23.54	23.54	23.25	23.46	5,706	-0.44(-1.84%)
May 30, 2018	23.58	23.90	23.43	23.90	10,968	+0.75(+3.24%)
May 29, 2018	23.32	23.32	23.05	23.15	2,378	-0.92(-3.82%)
May 25, 2018		24.07	24.07	24.07	0	-0.01(-0.05%)
May 24, 2018	23.93	24.14	23.93	24.08	10,132	-0.24(-0.98%)
May 23, 2018	24.18	24.32	24.18	24.32	1,101	-0.36(-1.46%)
May 22, 2018	24.75	24.78	24.66	24.68	3,007	+0.15(+0.61%)
May 21, 2018	24.53	24.53	24.53	24.53	2,042	+0.15(+0.62%)
May 18, 2018	24.26	24.38	24.23	24.38	1,282	+0.07(+0.29%)
May 17, 2018	24.31	24.31	24.31	24.31	829	+0.41(+1.72%)
May 16, 2018	23.82	23.90	23.82	23.90	625	-0.01(-0.04%)
May 15, 2018	23.90	23.91	23.89	23.91	1,067	-0.00(-0.02%)
May 11, 2018		23.91	23.91	23.91	185	-0.03(-0.10%)
May 10, 2018	23.81	23.94	23.81	23.94	1,407	+0.25(+1.06%)
May 09, 2018	23.87	23.87	23.69	23.69	4,227	-0.38(-1.58%)
May 08, 2018	23.90	24.08	23.90	24.07	9,308	+0.17(+0.71%)
May 07, 2018	23.88	23.95	23.82	23.90	3,447	+0.02(+0.08%)
May 04, 2018	23.88	24.09	23.88	23.88	1,863	+0.13(+0.55%)
May 03, 2018	23.79	23.86	23.66	23.75	2,718	-0.08(-0.34%)
May 02, 2018	24.00	24.00	23.83	23.83	1,004	-0.83(-3.37%)
May 01, 2018	24.57	24.66	24.57	24.66	767	+0.01(+0.04%)
Apr 30, 2018	24.69	24.74	24.65	24.65	2,199	+0.10(+0.41%)
Apr 27, 2018	24.55	24.55	24.55	24.55	754	-0.02(-0.08%)
Apr 26, 2018	24.69	24.72	24.57	24.57	1,134	-0.08(-0.32%)
Apr 25, 2018	24.65	24.65	24.65	24.65	1,727	-0.20(-0.78%)
Apr 24, 2018	24.97	24.97	24.83	24.84	2,982	-0.46(-1.80%)
Apr 23, 2018	25.65	25.66	25.20	25.30	2,864	-0.19(-0.75%)
Apr 20, 2018	25.25	25.63	25.25	25.49	2,066	+0.07(+0.30%)
Apr 19, 2018	25.37	25.46	25.33	25.41	5,328	-0.07(-0.29%)
Apr 18, 2018	25.45	25.53	25.45	25.49	3,102	-0.17(-0.66%)
Apr 17, 2018	25.65	25.71	25.57	25.66	6,397	+0.47(+1.87%)
Apr 16, 2018	25.17	25.19	25.17	25.19	995	+0.09(+0.36%)
Apr 13, 2018	25.22	25.26	25.10	25.10	2,218	-0.04(-0.16%)
Apr 12, 2018	24.87	25.14	24.87	25.14	988	+0.30(+1.21%)
Apr 11, 2018	24.98	24.98	24.84	24.84	9,806	-0.26(-1.04%)
Apr 10, 2018	25.01	25.19	24.99	25.10	3,782	+0.85(+3.51%)
Apr 09, 2018	24.30	24.45	24.21	24.25	16,067	+0.06(+0.25%)
Apr 06, 2018	24.49	24.49	24.19	24.19	4,640	-0.21(-0.86%)
Apr 05, 2018	24.27	24.40	24.25	24.40	7,109	+0.24(+0.99%)
Apr 04, 2018	23.96	24.16	23.96	24.16	2,390	+0.25(+1.02%)
Apr 03, 2018	23.88	23.96	23.83	23.91	2,534	+0.50(+2.16%)
Apr 02, 2018	23.86	24.02	23.13	23.41	6,506	-0.59(-2.46%)
Mar 29, 2018		24.00	24.00	24.00	0	+0.74(+3.18%)
Mar 28, 2018	23.20	23.38	23.20	23.26	4,052	+0.16(+0.69%)
Mar 27, 2018	23.41	23.48	23.07	23.10	11,775	-0.54(-2.26%)
Mar 26, 2018	23.45	23.67	23.26	23.64	4,190	+0.99(+4.35%)
Mar 23, 2018	22.72	22.93	22.65	22.65	7,861	-0.14(-0.61%)
Mar 22, 2018	22.77	22.92	22.56	22.79	2,591	-0.21(-0.93%)
Mar 21, 2018	23.00	23.07	22.98	23.00	13,744	-0.04(-0.15%)
Mar 20, 2018	22.99	23.11	22.99	23.04	4,232	-0.16(-0.69%)
Mar 19, 2018	23.34	23.34	23.16	23.20	3,489	-0.28(-1.19%)
Mar 16, 2018	23.33	23.48	23.33	23.48	857	+0.07(+0.32%)
Mar 15, 2018	23.56	23.56	23.38	23.41	2,165	-0.02(-0.11%)
Mar 14, 2018	23.47	23.62	23.40	23.43	5,388	+0.14(+0.60%)
Mar 13, 2018	23.40	23.46	23.25	23.29	8,015	-0.45(-1.87%)
Mar 12, 2018	23.93	23.93	23.72	23.73	8,223	-0.17(-0.71%)
Mar 09, 2018	23.76	23.91	23.71	23.91	7,459	+0.08(+0.31%)
Mar 08, 2018	24.08	24.08	23.59	23.83	1,868	+0.06(+0.25%)
Mar 07, 2018	23.65	24.08	23.52	23.77	4,464	-0.12(-0.52%)
Mar 06, 2018	23.90	23.96	23.82	23.89	7,592	+0.04(+0.19%)
Mar 05, 2018	23.57	23.85	23.44	23.85	8,981	+0.19(+0.80%)
Mar 02, 2018	23.59	23.70	23.57	23.66	3,790	-0.07(-0.29%)
Mar 01, 2018	24.14	24.14	23.33	23.73	4,960	+0.97(+4.26%)
Feb 28, 2018	22.74	22.86	22.74	22.76	3,319	+0.47(+2.11%)
Feb 27, 2018	22.24	22.29	22.19	22.29	1,055	+0.01(+0.04%)
Feb 26, 2018	22.22	22.28	22.13	22.28	1,695	+0.18(+0.81%)
Feb 23, 2018	22.04	22.14	22.04	22.10	2,062	-0.03(-0.14%)
Feb 22, 2018	21.88	22.13	21.88	22.13	749	+0.39(+1.82%)
Feb 21, 2018	21.96	21.96	21.73	21.73	823	-0.23(-1.07%)
Feb 20, 2018	22.07	22.07	21.97	21.97	914	-0.46(-2.05%)
Feb 16, 2018		22.43	22.43	22.43	0	-0.04(-0.18%)
Feb 15, 2018	22.59	22.59	22.36	22.47	1,373	+0.22(+1.01%)
Feb 14, 2018	22.06	22.25	22.06	22.25	3,338	+0.57(+2.63%)
Feb 13, 2018	21.76	21.76	21.67	21.68	1,826	-0.06(-0.30%)
Feb 12, 2018	21.52	21.74	21.52	21.74	1,054	+0.37(+1.75%)
Feb 09, 2018	21.65	21.68	20.90	21.37	10,025	-0.30(-1.40%)
Feb 08, 2018	22.51	22.51	21.67	21.67	1,101	-1.03(-4.54%)
Feb 07, 2018		22.87	22.58	22.70	6,376	-0.27(-1.18%)
Feb 06, 2018	22.00	22.97	22.00	22.97	4,253	+0.75(+3.38%)
Feb 05, 2018		22.85	22.22	22.22	3,283	-0.73(-3.16%)
Feb 02, 2018	23.09	23.09	22.95	22.95	904	-0.43(-1.86%)
Feb 01, 2018	23.02	23.38	23.02	23.38	513	+0.68(+3.00%)
Jan 31, 2018	22.70	22.70	22.70	22.70	7,572	+0.10(+0.44%)
Jan 30, 2018	22.60	22.60	22.60	22.60	199	-0.18(-0.79%)
Jan 29, 2018	22.73	22.78	22.73	22.78	1,887	-0.12(-0.52%)
Jan 26, 2018	22.90	22.90	22.90	22.90	309	-0.14(-0.59%)
Jan 25, 2018	23.04	23.04	23.04	23.04	330	+0.21(+0.94%)
Jan 24, 2018	23.11	23.11	22.80	22.82	2,047	-0.18(-0.78%)
Jan 23, 2018	23.15	23.15	22.99	23.00	23,217	-0.39(-1.67%)
Jan 22, 2018	23.20	23.40	23.20	23.39	4,667	+0.76(+3.36%)
Jan 19, 2018	22.63	22.63	22.58	22.63	2,465	+0.24(+1.07%)
Jan 18, 2018	22.41	22.41	22.39	22.39	8,583	-0.01(-0.04%)
Jan 17, 2018	22.23	22.43	22.23	22.40	1,839	+0.14(+0.63%)
Jan 16, 2018	22.14	22.26	22.14	22.26	780	+0.39(+1.76%)
Jan 12, 2018		21.88	21.88	21.88	0	+0.31(+1.44%)
Jan 11, 2018	21.37	21.63	21.37	21.57	5,936	+0.17(+0.77%)
Jan 10, 2018	21.44	21.44	21.40	21.40	4,718	-0.31(-1.43%)
Jan 09, 2018	21.76	21.76	21.65	21.71	2,626	+0.16(+0.72%)
Jan 08, 2018	21.64	21.67	21.55	21.55	2,915	-0.27(-1.21%)
Jan 05, 2018	21.78	21.82	21.77	21.82	9,136	+0.90(+4.30%)
Jan 04, 2018	20.91	20.98	20.91	20.92	5,627	+0.35(+1.68%)
Jan 03, 2018	20.70	20.70	20.52	20.57	7,991	+0.09(+0.46%)
Jan 02, 2018	20.29	20.48	20.29	20.48	2,744	+0.17(+0.84%)
Dec 29, 2017		20.31	20.31	20.31	0	+0.04(+0.17%)
Dec 28, 2017	20.43	20.43	20.25	20.27	7,367	-0.12(-0.61%)
Dec 27, 2017	20.29	20.45	20.29	20.40	9,151	+0.15(+0.74%)
Dec 22, 2017		20.25	20.25	20.25	200	-0.07(-0.34%)
Dec 21, 2017	20.34	20.44	20.32	20.32	13,457	+0.14(+0.69%)
Dec 20, 2017	20.23	20.25	20.16	20.18	7,760	-0.10(-0.49%)
Dec 19, 2017	20.30	20.32	20.18	20.28	3,595	-0.03(-0.15%)
Dec 18, 2017	20.44	20.44	20.27	20.31	11,443	+0.06(+0.30%)
Dec 15, 2017	20.05	20.25	20.00	20.25	4,078	-0.05(-0.24%)
Dec 14, 2017	20.38	20.38	20.21	20.30	17,409	+0.36(+1.83%)
Dec 13, 2017	20.01	20.01	19.90	19.93	3,042	-0.05(-0.28%)
Dec 12, 2017	20.03	20.03	19.89	19.99	7,710	-0.07(-0.35%)
Dec 11, 2017	20.12	20.12	20.06	20.06	4,282	+0.16(+0.83%)
Dec 08, 2017	19.94	19.95	19.84	19.89	11,886	-0.20(-0.97%)
Dec 07, 2017	20.06	20.17	20.04	20.09	3,935	+0.11(+0.55%)
Dec 06, 2017	20.09	20.12	19.98	19.98	3,260	-0.17(-0.84%)
Dec 05, 2017	20.29	20.33	20.15	20.15	4,854	-0.13(-0.64%)
Dec 04, 2017	20.34	20.37	20.28	20.28	1,868	+0.17(+0.82%)
Dec 01, 2017	20.21	20.24	20.11	20.11	2,755	-0.56(-2.73%)
Nov 30, 2017	20.68	20.76	20.58	20.68	4,717	+0.13(+0.63%)
Nov 29, 2017	20.55	20.55	20.50	20.55	1,540	-0.74(-3.48%)
Nov 28, 2017	21.30	21.30	21.25	21.29	2,545	-0.02(-0.09%)
Nov 27, 2017	21.42	21.42	21.31	21.31	2,294	-0.31(-1.43%)
Nov 24, 2017	21.62	21.62	21.62	21.62	205	+0.00(+0.00%)
Nov 22, 2017	21.55	21.62	21.55	21.62	2,341	-0.11(-0.48%)
Nov 21, 2017	21.75	21.75	21.64	21.73	3,984	-0.04(-0.21%)
Nov 20, 2017	21.79	21.80	21.72	21.77	2,980	-0.22(-1.00%)
Nov 17, 2017	21.95	21.99	21.95	21.99	959	-0.55(-2.42%)
Nov 16, 2017	22.48	22.61	22.48	22.54	1,723	+0.32(+1.42%)
Nov 15, 2017	22.24	22.29	22.22	22.22	8,412	-0.17(-0.76%)
Nov 14, 2017	22.29	22.39	22.25	22.39	1,486	+0.35(+1.59%)
Nov 10, 2017		22.04	22.04	22.04	272	-0.83(-3.63%)
Nov 09, 2017	22.61	22.87	22.61	22.87	4,706	-0.49(-2.10%)
Nov 08, 2017	23.31	23.36	23.30	23.36	3,700	-0.53(-2.22%)
Nov 07, 2017	23.92	23.92	23.77	23.89	84,132	-0.23(-0.95%)
Nov 06, 2017	24.12	24.12	24.10	24.12	4,242	+0.20(+0.84%)
Nov 03, 2017	24.03	24.03	23.92	23.92	509	-0.18(-0.76%)
Nov 02, 2017	24.14	24.14	24.04	24.10	1,842	-0.05(-0.19%)
Nov 01, 2017	24.12	24.20	24.12	24.15	9,670	+0.49(+2.07%)
Oct 31, 2017	23.59	23.77	23.59	23.66	6,812	+0.07(+0.30%)
Oct 30, 2017	23.56	23.59	23.48	23.59	1,033	+0.19(+0.83%)
Oct 27, 2017	23.41	23.41	23.40	23.40	5,227	-0.22(-0.93%)
Oct 26, 2017	23.72	23.72	23.61	23.61	3,766	-0.02(-0.06%)
Oct 25, 2017	23.65	23.66	23.63	23.63	1,666	-0.26(-1.09%)
Oct 24, 2017	23.83	23.98	23.82	23.89	2,050	+0.32(+1.36%)
Oct 23, 2017	23.67	23.67	23.57	23.57	814	-0.26(-1.09%)
Oct 20, 2017	23.79	23.83	23.79	23.83	2,928	-0.08(-0.33%)
Oct 18, 2017		23.91	23.91	23.91	48	+0.05(+0.20%)
Oct 17, 2017	23.80	23.86	23.80	23.86	2,815	-0.28(-1.16%)
Oct 16, 2017	24.14	24.14	24.14	24.14	385	+0.12(+0.50%)
Oct 13, 2017	24.04	24.04	24.01	24.02	633	-0.04(-0.17%)
Oct 12, 2017	24.10	24.10	24.06	24.06	2,940	-0.02(-0.10%)
Oct 11, 2017	24.14	24.14	24.08	24.08	4,018	-0.12(-0.50%)
Oct 10, 2017	24.20	24.20	24.20	24.20	511	+0.02(+0.10%)
Oct 09, 2017	24.17	24.18	24.09	24.18	2,599	-0.12(-0.49%)
Oct 06, 2017	24.25	24.30	24.25	24.30	1,422	-0.11(-0.45%)
Oct 05, 2017	24.46	24.46	24.41	24.41	3,043	-0.09(-0.37%)
Oct 04, 2017	24.40	24.51	24.40	24.50	3,712	+0.51(+2.13%)
Oct 03, 2017	24.05	24.05	23.97	23.99	22,320	-0.05(-0.21%)
Oct 02, 2017	23.82	24.04	23.78	24.04	2,546	+0.26(+1.10%)
Sep 29, 2017	23.59	23.78	23.59	23.78	1,052	+0.41(+1.75%)
Sep 28, 2017	23.34	23.37	23.34	23.37	2,319	-0.07(-0.30%)
Sep 27, 2017	23.31	23.44	23.31	23.44	2,761	+0.18(+0.75%)
Sep 26, 2017	23.28	23.31	23.24	23.27	3,058	-0.14(-0.62%)
Sep 25, 2017	23.27	23.41	23.25	23.41	4,827	-0.04(-0.16%)
Sep 22, 2017	23.44	23.45	23.44	23.45	1,138	+0.07(+0.29%)
Sep 21, 2017	23.38	23.38	23.38	23.38	2,774	+0.34(+1.48%)
Sep 20, 2017	23.04	23.06	23.00	23.04	2,036	+0.03(+0.13%)
Sep 19, 2017	22.94	23.01	22.94	23.01	4,818	+0.41(+1.81%)
Sep 18, 2017	22.60	22.60	22.60	22.60	567	+0.00(+0.00%)
Sep 15, 2017	22.55	22.60	22.55	22.60	3,322	+0.20(+0.89%)
Sep 14, 2017	22.29	22.40	22.29	22.40	1,552	+0.11(+0.49%)
Sep 13, 2017	22.42	22.42	22.29	22.29	516	-0.19(-0.85%)
Sep 12, 2017	22.35	22.48	22.35	22.48	3,517	+0.75(+3.45%)
Sep 11, 2017	21.73	21.73	21.73	21.73	2,725	-0.04(-0.18%)
Sep 08, 2017	21.54	21.78	21.51	21.77	8,877	-0.23(-1.05%)
Sep 07, 2017	22.45	22.46	21.95	22.00	124,166	-0.26(-1.17%)
Sep 06, 2017	22.04	22.26	22.04	22.26	10,927	+0.61(+2.82%)
Sep 05, 2017	21.87	21.87	21.60	21.65	3,221	-0.00(-0.01%)
Sep 01, 2017	21.48	21.67	21.48	21.65	1,321	+0.64(+3.04%)
Aug 31, 2017	21.15	21.15	21.02	21.02	1,230	-0.25(-1.20%)
Aug 30, 2017	21.27	21.27	21.27	21.27	536	-0.14(-0.65%)
Aug 28, 2017		21.41	21.41	21.41	256	-0.10(-0.46%)
Aug 25, 2017	21.41	21.51	21.32	21.51	5,760	+0.01(+0.05%)
Aug 24, 2017	21.37	21.50	21.37	21.50	563	+0.20(+0.94%)
Aug 23, 2017	21.51	21.51	21.11	21.30	2,333	-0.02(-0.10%)
Aug 22, 2017	21.06	21.35	21.06	21.32	1,017	+0.10(+0.48%)
Aug 21, 2017	21.22	21.22	21.22	21.22	2,136	+0.06(+0.31%)
Aug 18, 2017	20.94	21.16	20.94	21.16	352	-0.17(-0.82%)
Aug 17, 2017	21.33	21.33	21.33	21.33	2,159	+0.00(+0.00%)
Aug 15, 2017		21.33	21.33	21.33	37	+0.23(+1.09%)
Aug 14, 2017	21.27	21.27	21.10	21.10	814	+0.01(+0.05%)
Aug 11, 2017	21.09	21.09	21.09	21.09	325	+0.03(+0.14%)
Aug 09, 2017		21.06	21.06	21.06	71	-0.35(-1.63%)
Aug 07, 2017		21.41	21.41	21.41	0	+0.39(+1.88%)
Aug 04, 2017	21.39	21.39	21.02	21.02	915	-0.27(-1.27%)
Aug 03, 2017	21.29	21.29	21.29	21.29	206	-0.29(-1.37%)
Aug 02, 2017	21.18	21.58	21.18	21.58	438	+0.02(+0.09%)

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.