Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	24.07	25.98	24.07	25.75	177,183	+1.62(+6.71%)
Nov 29, 2018	24.04	25.00	23.79	24.13	246,592	-0.05(-0.22%)
Nov 28, 2018	24.04	24.67	22.80	24.19	153,075	+0.20(+0.84%)
Nov 27, 2018	24.03	24.35	23.85	23.98	42,905	-0.42(-1.73%)
Nov 26, 2018	24.24	24.94	24.03	24.41	50,439	+0.35(+1.46%)
Nov 23, 2018	24.01	24.80	23.79	24.05	27,031	-0.20(-0.83%)
Nov 21, 2018		24.26	24.26	24.26	0	+0.04(+0.18%)
Nov 20, 2018	25.85	26.27	24.15	24.21	91,834	-1.83(-7.03%)
Nov 19, 2018	26.10	26.24	25.30	26.04	71,494	-0.07(-0.27%)
Nov 16, 2018	25.92	26.23	25.52	26.11	78,596	+0.08(+0.30%)
Nov 15, 2018	25.22	26.22	24.94	26.03	51,806	+0.64(+2.53%)
Nov 14, 2018	24.68	25.69	24.68	25.39	103,934	+0.77(+3.15%)
Nov 13, 2018	26.01	26.01	24.56	24.62	69,647	-1.35(-5.19%)
Nov 12, 2018	25.15	26.16	24.66	25.96	102,977	+0.81(+3.22%)
Nov 09, 2018	23.77	25.22	23.77	25.15	91,204	+1.15(+4.81%)
Nov 08, 2018	23.66	24.69	21.89	24.00	88,074	+1.61(+7.20%)
Nov 07, 2018	21.05	22.84	21.05	22.39	118,038	+1.44(+6.89%)
Nov 06, 2018	22.24	22.24	20.26	20.95	119,898	-1.30(-5.86%)
Nov 05, 2018	22.39	22.61	22.02	22.25	53,661	-0.13(-0.59%)
Nov 02, 2018	22.28	22.54	22.06	22.38	37,594	+0.14(+0.63%)
Nov 01, 2018	22.03	22.53	21.75	22.24	56,844	+0.30(+1.36%)
Oct 31, 2018	21.76	22.12	21.76	21.94	77,447	+0.32(+1.47%)
Oct 30, 2018	21.13	21.76	21.13	21.62	39,927	+0.38(+1.78%)
Oct 29, 2018	22.26	22.26	20.95	21.25	57,212	-0.75(-3.40%)
Oct 26, 2018	21.88	22.00	21.39	21.99	62,014	-0.12(-0.56%)
Oct 25, 2018	21.98	22.28	21.77	22.12	67,207	+0.26(+1.17%)
Oct 24, 2018	22.67	22.81	21.83	21.86	73,436	-0.83(-3.65%)
Oct 23, 2018	22.28	22.94	22.09	22.69	121,584	+0.12(+0.55%)
Oct 22, 2018	22.42	22.96	21.80	22.57	55,802	+0.16(+0.71%)
Oct 19, 2018	22.35	22.95	21.91	22.41	54,063	+0.07(+0.32%)
Oct 18, 2018	22.67	22.75	21.97	22.34	52,419	-0.41(-1.78%)
Oct 17, 2018	22.37	22.78	21.73	22.74	66,072	+0.36(+1.61%)
Oct 16, 2018	21.91	22.41	21.27	22.38	80,936	+0.54(+2.46%)
Oct 15, 2018	21.42	22.32	20.88	21.84	93,569	+0.42(+1.97%)
Oct 12, 2018	21.78	21.78	21.05	21.42	106,537	-0.10(-0.45%)
Oct 11, 2018	21.56	22.15	21.30	21.52	124,081	-0.08(-0.37%)
Oct 10, 2018	22.06	22.70	21.56	21.60	140,716	-0.66(-2.97%)
Oct 09, 2018	22.35	23.04	21.90	22.26	142,391	-0.14(-0.63%)
Oct 08, 2018	22.57	22.87	21.91	22.40	72,816	-0.19(-0.86%)
Oct 05, 2018	22.93	22.93	22.34	22.59	55,313	-0.25(-1.08%)
Oct 04, 2018	22.08	22.93	21.93	22.84	90,852	+0.71(+3.23%)
Oct 03, 2018	22.24	22.42	21.65	22.12	96,553	-0.10(-0.47%)
Oct 02, 2018	22.39	22.39	22.10	22.23	53,859	-0.30(-1.35%)
Oct 01, 2018	22.56	22.59	22.32	22.53	66,096	-0.03(-0.12%)
Sep 28, 2018	22.34	22.56	21.95	22.56	75,082	+0.26(+1.17%)
Sep 27, 2018	22.69	22.91	22.21	22.30	59,233	-0.39(-1.73%)
Sep 26, 2018	22.65	22.82	22.12	22.69	71,448	+0.04(+0.19%)
Sep 25, 2018	23.78	23.78	22.52	22.65	100,987	-1.09(-4.59%)
Sep 24, 2018	23.04	23.87	22.78	23.74	207,429	+0.52(+2.25%)
Sep 21, 2018	22.65	23.21	22.56	23.21	279,894	+0.57(+2.50%)
Sep 20, 2018	21.34	22.73	21.34	22.65	164,888	+1.35(+6.34%)
Sep 19, 2018	21.30	21.99	21.21	21.30	186,922	+0.04(+0.21%)
Sep 18, 2018	21.08	21.51	21.04	21.25	128,129	+0.22(+1.04%)
Sep 17, 2018	21.21	21.78	20.64	21.04	87,730	-0.13(-0.62%)
Sep 14, 2018	21.17	21.25	20.86	21.17	52,925	-0.04(-0.21%)
Sep 13, 2018	20.86	21.30	20.86	21.21	57,702	+0.35(+1.67%)
Sep 12, 2018	21.17	21.34	20.47	20.86	101,694	-0.35(-1.64%)
Sep 11, 2018	21.86	22.08	21.21	21.21	102,844	-0.78(-3.56%)
Sep 10, 2018	22.60	22.65	21.86	21.99	105,986	-0.52(-2.32%)
Sep 07, 2018	22.39	22.56	22.30	22.52	60,846	+0.00(+0.00%)
Sep 06, 2018	22.52	22.56	22.26	22.52	75,329	+0.00(+0.00%)
Sep 05, 2018	22.52	22.56	22.21	22.52	194,694	-0.04(-0.19%)
Sep 04, 2018	22.69	22.73	22.43	22.56	106,889	-0.26(-1.14%)
Aug 31, 2018		22.82	22.82	22.82	0	-0.09(-0.38%)
Aug 30, 2018	22.91	23.04	22.58	22.91	78,734	-0.04(-0.19%)
Aug 29, 2018	23.26	23.47	22.73	22.95	80,314	-0.26(-1.13%)
Aug 28, 2018	22.78	23.30	22.52	23.21	104,084	+0.44(+1.91%)
Aug 27, 2018	22.21	22.78	22.21	22.78	77,495	+0.74(+3.36%)
Aug 24, 2018	22.12	22.48	21.95	22.04	98,502	-0.09(-0.39%)
Aug 23, 2018	22.34	22.34	21.82	22.12	60,819	-0.13(-0.59%)
Aug 22, 2018	22.26	22.43	21.99	22.26	63,329	-0.04(-0.20%)
Aug 21, 2018	22.21	22.43	22.19	22.30	95,710	+0.04(+0.20%)
Aug 20, 2018	22.60	22.60	22.17	22.26	50,234	-0.35(-1.54%)
Aug 17, 2018	22.34	22.69	21.56	22.60	109,983	+0.13(+0.58%)
Aug 16, 2018	22.52	22.91	22.12	22.47	53,752	+0.00(+0.00%)
Aug 15, 2018	21.82	22.60	21.21	22.47	87,883	+0.52(+2.38%)
Aug 14, 2018	22.08	22.71	21.73	21.95	67,278	-0.17(-0.79%)
Aug 13, 2018	22.39	22.60	21.60	22.12	66,799	-0.39(-1.74%)
Aug 10, 2018	23.78	23.95	22.43	22.52	58,895	-1.52(-6.34%)
Aug 09, 2018	22.91	24.08	22.91	24.04	80,978	+1.18(+5.14%)
Aug 08, 2018	26.65	27.52	22.78	22.86	236,279	-5.71(-19.97%)
Aug 07, 2018	27.79	28.57	26.48	28.57	65,158	+0.83(+2.98%)
Aug 06, 2018	27.79	28.35	27.35	27.74	36,784	-0.09(-0.31%)
Aug 03, 2018	28.35	30.01	27.61	27.83	49,595	-0.57(-1.99%)
Aug 02, 2018	28.00	28.79	27.83	28.40	66,163	+0.22(+0.77%)
Aug 01, 2018	27.92	29.48	27.70	28.18	47,333	+0.17(+0.62%)
Jul 31, 2018	27.79	28.31	27.22	28.00	76,643	+0.30(+1.10%)
Jul 30, 2018	27.70	28.96	27.61	27.70	31,450	-0.09(-0.31%)
Jul 27, 2018	29.62	29.66	27.74	27.79	56,024	-1.79(-6.04%)
Jul 26, 2018	29.05	29.79	28.92	29.57	45,610	+0.57(+1.95%)
Jul 25, 2018	28.79	29.83	25.65	29.01	26,841	-0.22(-0.74%)
Jul 24, 2018	29.96	29.96	27.96	29.22	60,808	-0.61(-2.04%)
Jul 23, 2018	30.01	30.36	29.75	29.83	66,699	-0.26(-0.87%)
Jul 20, 2018	29.57	30.09	28.94	30.09	42,429	+0.52(+1.77%)
Jul 19, 2018	29.40	30.01	29.20	29.57	84,595	+0.13(+0.44%)
Jul 18, 2018	29.96	30.01	29.31	29.44	60,656	-0.52(-1.74%)
Jul 17, 2018	30.36	30.53	28.88	29.96	61,514	-0.44(-1.43%)
Jul 16, 2018	30.70	30.83	30.36	30.40	30,243	-0.35(-1.13%)
Jul 13, 2018	30.79	30.97	30.46	30.75	27,767	-0.09(-0.28%)
Jul 12, 2018	30.92	31.14	30.92	30.83	42,404	+0.17(+0.57%)
Jul 11, 2018	30.97	31.27	30.46	30.66	52,988	-0.44(-1.40%)
Jul 10, 2018	31.49	31.58	30.46	31.10	42,285	-0.44(-1.38%)
Jul 09, 2018	31.62	31.75	31.36	31.53	40,055	+0.13(+0.42%)
Jul 06, 2018	31.10	31.53	31.10	31.40	22,607	+0.22(+0.70%)
Jul 05, 2018	30.44	31.27	30.44	31.18	45,258	+0.57(+1.85%)
Jul 03, 2018		30.62	30.62	30.62	0	-0.13(-0.43%)
Jul 02, 2018	29.96	30.79	29.96	30.75	57,164	+0.65(+2.17%)
Jun 29, 2018	30.53	30.62	30.05	30.09	36,742	-0.39(-1.29%)
Jun 28, 2018	30.44	30.66	30.27	30.49	56,551	+0.00(+0.00%)
Jun 27, 2018	31.27	31.47	30.44	30.49	38,199	-0.78(-2.51%)
Jun 26, 2018	31.36	31.58	30.40	31.27	49,749	-0.09(-0.28%)
Jun 25, 2018	31.97	32.05	31.23	31.36	56,959	-0.78(-2.44%)
Jun 22, 2018	32.36	32.40	31.92	32.14	102,090	-0.17(-0.54%)
Jun 21, 2018	32.49	32.53	32.10	32.32	34,993	-0.13(-0.40%)
Jun 20, 2018	32.71	32.71	32.05	32.45	64,447	-0.13(-0.40%)
Jun 19, 2018	32.32	32.62	31.75	32.58	83,030	+0.09(+0.27%)
Jun 18, 2018	31.97	32.62	31.44	32.49	52,820	+0.35(+1.08%)
Jun 15, 2018		32.23	31.84	32.14	139,678	+0.30(+0.96%)
Jun 14, 2018	31.62	31.90	30.92	31.84	59,779	+0.30(+0.97%)
Jun 13, 2018	31.75	31.97	31.36	31.53	88,370	-0.22(-0.69%)
Jun 12, 2018	31.66	31.84	31.49	31.75	47,287	+0.09(+0.28%)
Jun 11, 2018	31.58	32.05	31.40	31.66	85,568	+0.09(+0.28%)
Jun 08, 2018	31.49	31.84	31.23	31.58	59,009	+0.00(+0.00%)
Jun 07, 2018	31.92	32.01	31.49	31.58	76,713	-0.48(-1.49%)
Jun 06, 2018	31.79	32.27	31.75	32.05	75,390	+0.22(+0.68%)
Jun 05, 2018	31.18	31.92	31.18	31.84	52,879	+0.65(+2.10%)
Jun 04, 2018	31.14	31.68	31.05	31.18	69,002	+0.04(+0.14%)
Jun 01, 2018	30.88	31.27	30.79	31.14	76,996	+0.39(+1.27%)
May 31, 2018	31.88	31.88	30.75	30.75	87,711	-1.13(-3.55%)
May 30, 2018	31.36	31.88	31.36	31.88	69,803	+0.74(+2.38%)
May 29, 2018	31.58	31.79	30.92	31.14	86,055	-0.74(-2.32%)
May 25, 2018		31.88	31.88	31.88	0	+0.70(+2.23%)
May 24, 2018	31.66	31.88	29.57	31.18	195,254	-0.57(-1.78%)
May 23, 2018	30.44	31.79	30.09	31.75	112,717	+1.26(+4.14%)
May 22, 2018	30.44	30.57	30.29	30.49	71,624	+0.04(+0.14%)
May 21, 2018	29.70	30.49	29.57	30.44	100,313	+0.83(+2.79%)
May 18, 2018	29.31	29.70	29.18	29.62	62,505	+0.35(+1.19%)
May 17, 2018	29.05	29.40	29.05	29.27	31,026	+0.13(+0.45%)
May 16, 2018	28.66	29.22	28.66	29.14	61,879	+0.52(+1.83%)
May 15, 2018	28.22	28.83	28.13	28.61	39,688	+0.39(+1.39%)
May 14, 2018	28.70	28.96	28.09	28.22	41,426	-0.52(-1.82%)
May 11, 2018	28.53	28.92	27.88	28.74	56,927	+0.17(+0.61%)
May 10, 2018	28.61	29.09	28.40	28.57	46,490	-0.13(-0.46%)
May 09, 2018	28.35	29.09	27.61	28.70	110,636	+0.44(+1.54%)
May 08, 2018	28.05	28.53	28.05	28.27	75,743	+0.22(+0.78%)
May 07, 2018	28.00	28.27	27.76	28.05	37,547	+0.13(+0.47%)
May 04, 2018	27.83	28.22	27.74	27.92	86,445	+0.00(+0.00%)
May 03, 2018	28.00	28.22	27.83	27.92	61,742	-0.22(-0.77%)
May 02, 2018	28.00	28.27	27.85	28.13	43,318	+0.09(+0.31%)
May 01, 2018	27.79	28.09	27.57	28.05	77,409	+0.17(+0.62%)
Apr 30, 2018	27.79	28.13	27.63	27.87	60,816	+0.17(+0.63%)
Apr 27, 2018	28.48	28.74	27.66	27.70	92,710	-0.70(-2.45%)
Apr 26, 2018	28.22	28.44	27.96	28.40	44,041	+0.26(+0.93%)
Apr 25, 2018	27.83	28.35	27.74	28.13	53,267	+0.30(+1.10%)
Apr 24, 2018	27.79	28.05	27.66	27.83	62,133	+0.13(+0.47%)
Apr 23, 2018	27.87	27.96	27.57	27.70	42,434	-0.13(-0.47%)
Apr 20, 2018	27.92	28.13	27.66	27.83	46,978	-0.17(-0.62%)
Apr 19, 2018	28.31	28.35	27.57	28.00	69,050	-0.39(-1.38%)
Apr 18, 2018	27.96	28.57	27.87	28.40	66,239	+0.44(+1.56%)
Apr 17, 2018	27.79	28.27	27.70	27.96	52,920	+0.26(+0.94%)
Apr 16, 2018	27.31	27.83	27.13	27.70	32,214	+0.52(+1.92%)
Apr 13, 2018	27.18	27.26	27.00	27.18	34,966	+0.09(+0.32%)
Apr 12, 2018	27.26	27.52	27.05	27.09	44,222	-0.09(-0.32%)
Apr 11, 2018	27.44	27.66	27.05	27.18	76,658	-0.35(-1.27%)
Apr 10, 2018	27.18	27.61	26.96	27.52	101,225	+0.48(+1.77%)
Apr 09, 2018	26.44	27.05	26.31	27.05	81,610	+0.74(+2.81%)
Apr 06, 2018	26.70	26.92	26.17	26.31	171,337	-0.61(-2.27%)
Apr 05, 2018	26.92	27.00	26.44	26.92	105,411	+0.13(+0.49%)
Apr 04, 2018	26.48	26.92	25.87	26.78	97,983	-0.13(-0.49%)
Apr 03, 2018	26.61	26.96	26.04	26.92	90,458	+0.39(+1.48%)
Apr 02, 2018	26.61	27.35	26.22	26.52	66,826	-0.22(-0.81%)
Mar 29, 2018		26.74	26.74	26.74	0	-0.04(-0.16%)
Mar 28, 2018	27.57	27.70	26.70	26.78	72,952	-0.68(-2.47%)
Mar 27, 2018	27.25	27.72	27.25	27.46	136,870	+0.26(+0.95%)
Mar 26, 2018	27.81	27.81	26.99	27.20	63,535	-0.39(-1.41%)
Mar 23, 2018	27.59	27.98	27.38	27.59	119,675	-0.04(-0.16%)
Mar 22, 2018	27.72	28.03	27.55	27.64	92,962	-0.43(-1.54%)
Mar 21, 2018	28.03	28.37	27.98	28.07	86,541	+0.04(+0.15%)
Mar 20, 2018	28.20	28.76	27.72	28.03	89,805	-0.13(-0.46%)
Mar 19, 2018	28.50	28.50	27.90	28.15	100,335	-0.48(-1.66%)
Mar 16, 2018	28.67	28.89	28.15	28.63	228,956	-0.04(-0.15%)
Mar 15, 2018	30.05	30.10	28.63	28.67	89,079	-1.38(-4.60%)
Mar 14, 2018	30.36	30.57	29.93	30.05	126,021	-0.17(-0.57%)
Mar 13, 2018	33.77	34.05	29.97	30.23	142,578	-2.42(-7.41%)
Mar 12, 2018	31.78	32.69	31.78	32.65	81,920	+0.86(+2.72%)
Mar 09, 2018	32.00	32.00	31.26	31.78	47,081	-0.09(-0.27%)
Mar 08, 2018	32.90	33.03	31.74	31.87	32,711	-0.60(-1.86%)
Mar 07, 2018	31.57	32.69	31.57	32.47	56,386	+0.73(+2.31%)
Mar 06, 2018	31.44	31.93	30.62	31.74	56,277	+0.48(+1.52%)
Mar 05, 2018	31.48	32.13	31.22	31.26	44,005	-0.35(-1.09%)
Mar 02, 2018	30.62	31.70	30.31	31.61	40,357	+0.73(+2.38%)
Mar 01, 2018	30.75	31.00	30.27	30.88	77,820	+0.09(+0.28%)
Feb 28, 2018	31.83	32.00	30.75	30.79	63,676	-0.99(-3.13%)
Feb 27, 2018	31.61	32.08	31.26	31.78	90,647	+0.17(+0.55%)
Feb 26, 2018	32.26	32.26	31.61	31.61	49,233	-0.65(-2.01%)
Feb 23, 2018	31.78	32.39	31.70	32.26	36,442	+0.65(+2.05%)
Feb 22, 2018	32.17	32.34	31.48	31.61	52,201	-0.48(-1.48%)
Feb 21, 2018	31.78	32.47	31.78	32.08	43,640	+0.43(+1.36%)
Feb 20, 2018	31.74	31.95	31.57	31.65	57,342	-0.22(-0.68%)
Feb 16, 2018		31.87	31.87	31.87	0	+0.65(+2.07%)
Feb 15, 2018	31.48	31.48	30.96	31.22	79,353	-0.04(-0.14%)
Feb 14, 2018	31.00	31.61	31.00	31.26	62,347	+0.00(+0.00%)
Feb 13, 2018	30.70	31.44	30.70	31.26	57,499	+0.39(+1.26%)
Feb 12, 2018	30.96	31.09	30.36	30.88	76,533	+0.00(+0.00%)
Feb 09, 2018	30.79	31.24	30.36	30.88	64,253	+0.35(+1.13%)
Feb 08, 2018		31.63	30.49	30.53	69,993	-0.60(-1.94%)
Feb 07, 2018	31.05	31.70	30.96	31.13	108,614	-0.13(-0.41%)
Feb 06, 2018	32.13	32.47	31.18	31.26	112,893	-1.60(-4.86%)
Feb 05, 2018	33.55	33.81	31.95	32.86	39,965	-0.95(-2.81%)
Feb 02, 2018	34.16	34.29	33.68	33.81	31,928	-0.60(-1.76%)
Feb 01, 2018	34.16	34.76	34.11	34.42	41,014	+0.13(+0.38%)
Jan 31, 2018	34.50	34.89	33.98	34.29	61,724	-0.09(-0.25%)
Jan 30, 2018	34.72	35.02	34.37	34.37	60,220	-0.56(-1.61%)
Jan 29, 2018	35.41	35.75	34.93	34.93	85,492	-0.52(-1.46%)
Jan 26, 2018	35.37	35.45	34.80	35.45	65,595	+0.17(+0.49%)
Jan 25, 2018	35.28	35.32	34.80	35.28	75,735	+0.17(+0.49%)
Jan 24, 2018	36.19	36.53	35.06	35.11	65,037	-0.99(-2.75%)
Jan 23, 2018	35.71	36.36	35.63	36.10	84,333	+0.43(+1.21%)
Jan 22, 2018	35.88	36.06	34.85	35.67	56,792	-0.17(-0.48%)
Jan 19, 2018	34.89	35.93	34.27	35.84	52,303	+1.08(+3.11%)
Jan 18, 2018	34.89	35.02	34.59	34.76	47,576	-0.13(-0.37%)
Jan 17, 2018	34.50	35.06	34.46	34.89	36,886	+0.56(+1.64%)
Jan 16, 2018	34.93	35.37	34.11	34.33	41,600	-0.48(-1.36%)
Jan 12, 2018		34.80	34.80	34.80	0	+0.26(+0.75%)
Jan 11, 2018	34.72	35.11	34.46	34.55	35,501	-0.17(-0.50%)

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.