Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.28	20.06	19.28	19.93	684,282	+0.65(+3.37%)
Oct 30, 2017	19.32	19.36	19.15	19.28	377,825	+0.00(+0.00%)
Oct 27, 2017	19.23	19.36	18.93	19.28	385,822	+0.13(+0.68%)
Oct 26, 2017	19.28	19.28	19.10	19.15	228,594	-0.04(-0.23%)
Oct 25, 2017	19.15	19.23	18.93	19.19	401,504	+0.13(+0.68%)
Oct 24, 2017	19.32	19.41	19.06	19.06	218,815	+0.00(+0.00%)
Oct 23, 2017	19.02	19.32	18.84	19.06	325,832	+0.22(+1.15%)
Oct 20, 2017	19.02	19.02	18.63	18.84	415,101	+0.04(+0.23%)
Oct 19, 2017	18.80	19.04	18.45	18.80	381,581	-0.04(-0.23%)
Oct 18, 2017	19.58	19.62	18.80	18.84	575,015	-0.56(-2.90%)
Oct 17, 2017	19.36	19.67	19.23	19.41	327,780	-0.04(-0.22%)
Oct 16, 2017	19.80	19.80	19.23	19.45	370,793	-0.22(-1.10%)
Oct 13, 2017	19.80	19.80	19.54	19.67	466,175	-0.02(-0.11%)
Oct 12, 2017	19.67	19.71	19.23	19.69	341,026	+0.04(+0.22%)
Oct 11, 2017	21.53	22.00	19.17	19.64	2,368,487	-3.18(-13.95%)
Oct 10, 2017	22.70	22.96	22.57	22.83	200,078	+0.22(+0.96%)
Oct 09, 2017	22.61	22.66	22.22	22.61	301,607	+0.13(+0.58%)
Oct 06, 2017	22.22	22.61	22.22	22.48	223,920	+0.09(+0.39%)
Oct 05, 2017	22.44	22.52	22.22	22.39	275,952	+0.00(+0.00%)
Oct 04, 2017	22.57	22.70	22.31	22.39	245,826	-0.26(-1.15%)
Oct 03, 2017	22.96	22.96	22.31	22.65	491,599	-0.17(-0.76%)
Oct 02, 2017	21.87	22.87	21.79	22.83	529,463	+0.91(+4.15%)
Sep 29, 2017	22.09	22.09	21.48	21.92	662,041	-0.22(-0.98%)
Sep 28, 2017	22.26	22.35	21.96	22.13	456,540	-0.13(-0.58%)
Sep 27, 2017	21.83	22.42	21.66	22.26	622,412	+0.56(+2.59%)
Sep 26, 2017	21.40	21.92	21.10	21.70	345,196	+0.30(+1.42%)
Sep 25, 2017	21.57	21.66	21.23	21.40	378,220	-0.30(-1.40%)
Sep 22, 2017	21.40	21.79	21.31	21.70	364,176	+0.26(+1.21%)
Sep 21, 2017	21.53	21.66	21.27	21.44	377,220	-0.04(-0.20%)
Sep 20, 2017	22.39	22.39	21.31	21.48	940,011	-0.82(-3.69%)
Sep 19, 2017		23.00	22.18	22.31	735,032	-0.69(-3.01%)
Sep 18, 2017	23.00	23.52	23.00	23.00	351,460	+0.00(+0.00%)
Sep 15, 2017	23.48	23.56	22.96	23.00	703,846	-0.48(-2.03%)
Sep 14, 2017	23.56	23.78	23.39	23.48	246,305	-0.22(-0.91%)
Sep 13, 2017	23.26	23.78	23.09	23.69	268,920	+0.30(+1.30%)
Sep 12, 2017	22.74	23.56	22.61	23.39	252,837	+0.74(+3.25%)
Sep 11, 2017	22.48	22.78	22.39	22.65	292,807	+0.30(+1.36%)
Sep 08, 2017	22.48	22.70	21.96	22.35	238,804	-0.17(-0.77%)
Sep 07, 2017	22.96	22.96	22.44	22.52	229,997	-0.26(-1.14%)
Sep 06, 2017	22.96	22.96	22.52	22.78	244,487	-0.13(-0.57%)
Sep 05, 2017	23.91	24.04	22.78	22.91	316,167	-1.04(-4.34%)
Sep 01, 2017	23.74	24.17	23.67	23.95	403,070	+0.35(+1.47%)
Aug 31, 2017	23.30	24.04	23.30	23.61	453,912	+0.35(+1.49%)
Aug 30, 2017	23.22	23.43	23.09	23.26	315,005	-0.04(-0.19%)
Aug 29, 2017	22.52	23.43	22.44	23.30	535,479	+0.48(+2.09%)
Aug 28, 2017	22.35	22.87	22.22	22.83	321,888	+0.61(+2.73%)
Aug 25, 2017	21.96	22.31	21.87	22.22	495,148	+0.26(+1.18%)
Aug 24, 2017	21.96	22.13	21.74	21.96	483,832	-0.04(-0.20%)
Aug 23, 2017	22.22	22.57	21.96	22.00	779,971	-0.52(-2.31%)
Aug 22, 2017	22.13	22.57	22.09	22.52	468,673	+0.48(+2.16%)
Aug 21, 2017	22.00	22.20	21.96	22.05	382,427	+0.00(+0.00%)
Aug 18, 2017	21.66	22.13	21.57	22.05	376,001	+0.22(+0.99%)
Aug 17, 2017	22.26	22.44	21.66	21.83	511,002	-0.61(-2.70%)
Aug 16, 2017	22.05	22.65	21.83	22.44	338,394	+0.48(+2.17%)
Aug 15, 2017	22.22	22.31	21.96	21.96	590,404	-0.30(-1.35%)
Aug 14, 2017	22.13	22.73	21.96	22.26	543,595	+0.21(+0.97%)
Aug 11, 2017	21.96	22.09	21.45	22.05	540,526	+0.21(+0.98%)
Aug 10, 2017	22.56	22.65	21.79	21.83	439,496	-0.95(-4.15%)
Aug 09, 2017	22.56	22.95	22.52	22.78	497,349	+0.13(+0.57%)
Aug 08, 2017	23.21	23.55	22.61	22.65	503,294	-0.64(-2.77%)
Aug 07, 2017	23.34	23.64	23.23	23.29	482,115	+0.09(+0.37%)
Aug 04, 2017		24.02	23.16	23.21	457,678	-0.56(-2.35%)
Aug 03, 2017	24.07	24.33	22.95	23.77	417,508	-0.39(-1.60%)
Aug 02, 2017	24.75	24.93	24.02	24.15	621,605	-0.60(-2.43%)
Aug 01, 2017	25.14	25.27	24.71	24.75	515,100	-0.39(-1.54%)
Jul 31, 2017	25.44	25.57	24.93	25.14	1,822,000	-0.30(-1.18%)
Jul 28, 2017	25.31	27.08	25.27	25.44	790,436	+0.13(+0.51%)
Jul 27, 2017	26.17	26.22	25.25	25.31	792,112	-0.86(-3.28%)
Jul 26, 2017	26.09	26.24	25.74	26.17	397,545	+0.21(+0.83%)
Jul 25, 2017	25.74	26.13	25.61	25.96	542,004	+0.17(+0.67%)
Jul 24, 2017	26.13	27.25	25.66	25.79	523,928	-0.21(-0.83%)
Jul 21, 2017	26.73	27.85	25.79	26.00	529,776	-0.47(-1.79%)
Jul 20, 2017		26.60	26.04	26.47	530,649	+0.21(+0.82%)
Jul 19, 2017	26.30	26.69	26.04	26.26	521,331	-0.04(-0.16%)
Jul 18, 2017	26.47	26.60	26.04	26.30	466,911	-0.32(-1.21%)
Jul 17, 2017	27.08	27.76	26.39	26.62	535,549	-0.45(-1.67%)
Jul 14, 2017	28.02	28.19	27.03	27.08	645,377	-0.86(-3.08%)
Jul 13, 2017	28.97	29.14	27.72	27.94	1,092,169	-0.95(-3.27%)
Jul 12, 2017	28.67	28.95	28.24	28.88	424,442	+0.52(+1.82%)
Jul 11, 2017	28.02	28.49	27.63	28.36	418,025	+0.39(+1.38%)
Jul 10, 2017	28.71	28.75	27.89	27.98	511,688	-0.77(-2.69%)
Jul 07, 2017	28.11	28.79	27.76	28.75	623,610	+0.77(+2.77%)
Jul 06, 2017	28.67	28.97	27.98	27.98	892,581	-0.99(-3.41%)
Jul 05, 2017	28.24	29.01	27.29	28.97	1,465,823	+1.03(+3.69%)
Jul 03, 2017	28.36	30.43	27.94	27.94	1,388,088	+2.32(+9.06%)
Jun 30, 2017	25.83	26.56	25.49	25.61	425,473	-0.13(-0.50%)
Jun 29, 2017	26.13	26.13	25.14	25.74	547,942	-0.37(-1.40%)
Jun 28, 2017	26.09	26.39	25.79	26.11	405,741	+0.24(+0.91%)
Jun 27, 2017	26.52	26.52	25.76	25.87	424,743	-0.73(-2.75%)
Jun 26, 2017	26.90	27.31	26.30	26.60	389,240	-0.26(-0.96%)
Jun 23, 2017	25.96	27.18	25.87	26.86	1,356,560	+0.95(+3.65%)
Jun 22, 2017	26.09	26.17	25.70	25.92	515,353	-0.09(-0.33%)
Jun 21, 2017	25.92	26.17	25.74	26.00	429,121	+0.21(+0.83%)
Jun 20, 2017	25.87	26.00	25.74	25.79	613,213	-0.21(-0.83%)
Jun 19, 2017	26.04	26.35	25.83	26.00	366,514	+0.09(+0.33%)
Jun 16, 2017	25.57	26.09	25.44	25.92	541,494	-0.34(-1.31%)
Jun 15, 2017	26.22	26.35	25.49	26.26	354,519	-0.13(-0.49%)
Jun 14, 2017	26.60	26.77	26.04	26.39	380,125	-0.21(-0.81%)
Jun 13, 2017	26.73	27.33	26.43	26.60	323,627	-0.09(-0.32%)
Jun 12, 2017	26.99	26.99	26.26	26.69	434,055	-0.39(-1.43%)
Jun 09, 2017	27.42	27.72	26.22	27.08	693,320	-0.39(-1.41%)
Jun 08, 2017	27.89	28.02	26.95	27.46	490,816	-0.52(-1.84%)
Jun 07, 2017	27.63	28.06	27.46	27.98	487,206	+0.34(+1.24%)
Jun 06, 2017	27.51	27.94	27.42	27.63	319,519	+0.00(+0.00%)
Jun 05, 2017	28.28	28.36	27.59	27.63	371,444	-0.73(-2.58%)
Jun 02, 2017	27.29	28.88	27.29	28.36	545,024	+1.63(+6.11%)
Jun 01, 2017	26.35	26.77	26.22	26.73	410,986	+0.39(+1.47%)
May 31, 2017	26.90	26.95	26.17	26.35	363,604	-0.47(-1.76%)
May 30, 2017	26.73	26.99	26.60	26.82	238,324	+0.00(+0.00%)
May 26, 2017	27.12	27.29	26.69	26.82	271,788	-0.39(-1.42%)
May 25, 2017	27.42	27.72	27.03	27.20	259,403	-0.17(-0.63%)
May 24, 2017	27.42	27.89	27.29	27.38	193,749	+0.04(+0.16%)
May 23, 2017	27.16	27.51	26.69	27.33	295,901	+0.17(+0.63%)
May 22, 2017	27.20	27.55	26.97	27.16	423,687	-0.04(-0.16%)
May 19, 2017	27.42	27.76	26.82	27.20	760,192	-0.21(-0.78%)
May 18, 2017	27.25	27.50	26.91	27.42	513,338	+0.04(+0.16%)
May 17, 2017	27.76	27.93	27.29	27.38	521,132	-0.73(-2.58%)
May 16, 2017	28.40	28.49	27.89	28.10	430,697	-0.34(-1.20%)
May 15, 2017	28.23	28.57	28.14	28.44	329,248	+0.26(+0.91%)
May 12, 2017	28.27	28.32	27.89	28.19	387,274	-0.21(-0.75%)
May 11, 2017	28.02	28.50	27.85	28.40	411,108	+0.38(+1.37%)
May 10, 2017	27.29	28.10	27.29	28.02	462,663	+0.68(+2.50%)
May 09, 2017	27.33	27.42	26.91	27.33	499,234	+0.09(+0.31%)
May 08, 2017	27.16	27.55	26.95	27.25	399,750	+0.00(+0.00%)
May 05, 2017	29.00	29.43	26.78	27.25	770,971	-1.71(-5.90%)
May 04, 2017	27.55	29.55	27.46	28.96	616,460	+1.07(+3.83%)
May 03, 2017	27.67	28.10	27.42	27.89	607,008	+0.00(+0.00%)
May 02, 2017	29.13	29.17	27.80	27.89	729,727	-1.37(-4.67%)
May 01, 2017	28.70	29.47	28.27	29.25	594,795	+0.56(+1.93%)
Apr 28, 2017	28.70	28.83	28.36	28.70	610,169	+0.04(+0.15%)
Apr 27, 2017	28.57	29.08	28.44	28.66	482,627	+0.09(+0.30%)
Apr 26, 2017	27.93	28.57	27.55	28.57	578,876	+0.47(+1.67%)
Apr 25, 2017	27.93	28.19	27.76	28.10	293,924	+0.38(+1.39%)
Apr 24, 2017	27.85	27.97	27.50	27.72	427,193	+0.34(+1.25%)
Apr 21, 2017	27.50	27.59	27.18	27.38	551,355	-0.13(-0.47%)
Apr 20, 2017	27.20	27.59	27.03	27.50	619,247	+0.34(+1.26%)
Apr 19, 2017	27.29	27.63	27.08	27.16	361,367	-0.13(-0.47%)
Apr 18, 2017	26.95	27.38	26.91	27.29	427,337	+0.13(+0.47%)
Apr 17, 2017	27.20	27.46	26.95	27.16	483,399	+0.00(+0.00%)
Apr 13, 2017	27.20	27.55	26.82	27.16	611,343	-0.17(-0.63%)
Apr 12, 2017	27.55	27.59	27.29	27.33	678,123	-0.34(-1.23%)
Apr 11, 2017	27.55	27.76	27.29	27.67	388,286	+0.04(+0.15%)
Apr 10, 2017	27.80	28.10	27.55	27.63	505,711	-0.26(-0.92%)
Apr 07, 2017	28.19	28.19	27.46	27.89	754,405	-0.30(-1.06%)
Apr 06, 2017	27.80	28.27	27.50	28.19	789,406	+0.30(+1.07%)
Apr 05, 2017	28.19	28.36	27.63	27.89	1,294,811	-0.21(-0.76%)
Apr 04, 2017	27.89	28.27	27.85	28.10	601,154	+0.17(+0.61%)
Apr 03, 2017	29.13	29.21	27.72	27.93	806,429	-1.07(-3.68%)
Mar 31, 2017	29.21	29.60	28.78	29.00	795,350	-0.26(-0.88%)
Mar 30, 2017	29.17	30.32	29.17	29.25	570,060	+0.13(+0.44%)
Mar 29, 2017	30.36	30.54	29.08	29.13	1,002,998	-1.37(-4.48%)
Mar 28, 2017	31.22	31.35	30.17	30.49	709,552	-0.85(-2.72%)
Mar 27, 2017	31.65	31.77	30.79	31.35	476,054	-0.47(-1.48%)
Mar 24, 2017	31.35	32.03	31.35	31.82	568,735	+0.64(+2.06%)
Mar 23, 2017	31.18	31.35	30.75	31.18	697,543	+0.09(+0.27%)
Mar 22, 2017	31.35	31.73	30.83	31.09	750,394	-0.34(-1.09%)
Mar 21, 2017	32.33	32.37	31.18	31.43	935,050	-0.68(-2.13%)
Mar 20, 2017	30.66	32.97	30.62	32.12	1,086,975	+1.54(+5.03%)
Mar 17, 2017	29.98	30.66	29.98	30.58	974,664	+0.30(+0.99%)
Mar 16, 2017	29.51	30.32	29.51	30.28	393,345	+0.90(+3.05%)
Mar 15, 2017	29.38	29.55	29.25	29.38	495,802	+0.13(+0.44%)
Mar 14, 2017	29.34	29.51	28.78	29.25	348,734	-0.26(-0.87%)
Mar 13, 2017	28.87	29.51	28.83	29.51	529,745	+0.73(+2.52%)
Mar 10, 2017	28.87	29.34	28.53	28.78	589,983	-0.09(-0.30%)
Mar 09, 2017	28.87	29.47	28.87	28.87	397,154	-0.09(-0.30%)
Mar 08, 2017	29.64	29.68	28.91	28.96	517,363	-0.56(-1.88%)
Mar 07, 2017	29.47	29.90	29.30	29.51	496,134	-0.21(-0.72%)
Mar 06, 2017	30.07	30.32	29.60	29.72	650,756	-0.51(-1.69%)
Mar 03, 2017	30.07	30.32	29.85	30.24	526,964	+0.00(+0.00%)
Mar 02, 2017	29.98	30.62	29.98	30.24	727,735	-0.30(-0.98%)
Mar 01, 2017	30.75	31.03	29.81	30.54	1,123,676	-0.09(-0.28%)
Feb 28, 2017	31.48	31.73	30.28	30.62	860,558	-0.90(-2.85%)
Feb 27, 2017	32.03	32.50	31.44	31.52	1,078,543	-0.73(-2.25%)
Feb 24, 2017	33.05	34.82	32.05	32.24	1,648,817	-2.59(-7.44%)

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.