Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.95	30.95	30.95	0	+0.97(+3.23%)
Dec 22, 2017		29.98	29.98	29.98	22,400	-0.20(-0.65%)
Dec 21, 2017	30.18	30.18	30.18	30.18	41,203	+1.47(+5.11%)
Dec 01, 2017		28.71	28.71	28.71	22,601	+0.86(+3.10%)
Nov 29, 2017		27.85	27.85	27.85	7,348	-0.05(-0.18%)
Nov 28, 2017	27.90	27.91	27.90	27.90	1,519	-0.62(-2.17%)
Nov 22, 2017		28.52	28.52	28.52	58	+1.80(+6.74%)
Nov 15, 2017		26.72	26.72	26.72	0	-0.60(-2.20%)
Nov 07, 2017		27.32	27.32	27.32	0	-0.37(-1.34%)
Nov 01, 2017		27.69	27.69	27.69	0	+1.06(+3.99%)
Oct 25, 2017		26.63	26.63	26.63	0	-0.50(-1.84%)
Oct 24, 2017	27.13	27.13	27.13	27.13	500	+0.20(+0.74%)
Oct 23, 2017	27.11	27.11	26.93	26.93	18,359	+0.12(+0.44%)
Oct 20, 2017	26.87	26.87	26.81	26.81	17,917	-0.04(-0.17%)
Oct 19, 2017	26.86	26.86	26.86	26.86	500	+0.20(+0.75%)
Oct 17, 2017		26.66	26.66	26.66	2	-0.27(-1.02%)
Oct 11, 2017		26.93	26.93	26.93	0	-0.41(-1.50%)
Oct 09, 2017		27.34	27.34	27.34	0	+0.83(+3.13%)
Oct 05, 2017		26.51	26.51	26.51	0	-0.16(-0.59%)
Oct 04, 2017	26.93	26.93	26.67	26.67	400	-0.39(-1.43%)
Sep 29, 2017		27.05	27.05	27.05	30	-0.10(-0.36%)
Sep 28, 2017	27.15	27.15	27.15	27.15	231	+0.04(+0.15%)
Sep 27, 2017	26.43	27.11	26.43	27.11	325	+1.96(+7.79%)
Sep 11, 2017		25.15	25.15	25.15	40	+0.46(+1.85%)
Sep 07, 2017		24.70	24.70	24.70	0	+0.14(+0.55%)
Sep 05, 2017		24.56	24.56	24.56	0	+0.36(+1.49%)
Sep 01, 2017	23.92	24.20	23.90	24.20	5,520	+0.91(+3.91%)
Aug 31, 2017	23.52	23.52	23.29	23.29	2,096	+0.68(+3.01%)
Aug 28, 2017		22.61	22.61	22.61	0	-0.23(-1.00%)
Aug 25, 2017	22.82	22.84	22.82	22.84	406	+0.08(+0.34%)
Aug 23, 2017		22.76	22.76	22.76	0	+0.52(+2.34%)
Aug 21, 2017		22.24	22.24	22.24	80	+0.12(+0.56%)
Aug 17, 2017		22.11	22.11	22.11	0	-0.21(-0.92%)
Aug 15, 2017		22.32	22.32	22.32	10	-0.27(-1.22%)
Aug 14, 2017	22.59	22.59	22.59	22.59	105	+0.20(+0.91%)
Aug 11, 2017	22.38	22.39	22.38	22.39	400	-0.26(-1.13%)
Aug 10, 2017	22.65	22.65	22.65	22.65	115	-0.53(-2.29%)
Aug 08, 2017		23.18	23.18	23.18	56	+0.83(+3.71%)
Jul 31, 2017		22.35	22.35	22.35	7	+0.12(+0.53%)
Jul 28, 2017	22.23	22.23	22.23	22.23	205	-0.11(-0.47%)
Jul 26, 2017		22.34	22.34	22.34	0	+0.02(+0.08%)
Jul 25, 2017	22.32	22.32	22.32	22.32	711	+0.43(+1.95%)
Jul 21, 2017		21.89	21.89	21.89	8	-0.06(-0.26%)
Jul 20, 2017	21.95	21.95	21.95	21.95	1,000	+0.16(+0.74%)
Jul 13, 2017		21.79	21.79	21.79	0	+0.10(+0.46%)
Jul 12, 2017	21.69	21.69	21.69	21.69	100	+0.33(+1.54%)
Jul 11, 2017	21.36	21.36	21.36	21.36	734	-0.00(-0.00%)
Jul 10, 2017	21.36	21.36	21.36	21.36	100	+0.30(+1.43%)
Jul 03, 2017	21.06	21.06	21.06	21.06	0	+0.00(+0.00%)
Jun 29, 2017		21.06	21.06	21.06	0	+1.56(+8.02%)
Jun 21, 2017		19.50	19.50	19.50	185	+0.10(+0.53%)
Jun 20, 2017	19.45	19.45	19.39	19.39	312	-0.47(-2.39%)
Jun 19, 2017	19.87	19.87	19.87	19.87	214	+0.17(+0.84%)
Jun 14, 2017		19.70	19.70	19.70	113	-0.01(-0.08%)
Jun 13, 2017	19.62	19.72	19.62	19.72	76,559	+0.28(+1.44%)
Jun 09, 2017		19.44	19.44	19.44	44	+0.41(+2.14%)
Jun 08, 2017	19.06	19.06	19.03	19.03	2,000	+0.17(+0.93%)
Jun 05, 2017		18.86	18.86	18.86	1,245	+0.02(+0.13%)
Jun 02, 2017	18.81	18.83	18.81	18.83	2,089	+0.41(+2.24%)
Jun 01, 2017	18.43	18.43	18.42	18.42	2,159	+0.53(+2.96%)
May 31, 2017	17.89	17.89	17.89	17.89	2,400	-0.22(-1.23%)
May 26, 2017		18.11	18.11	18.11	1,817	-0.72(-3.80%)
May 23, 2017		18.83	18.83	18.83	100	-0.05(-0.24%)
May 19, 2017		18.88	18.88	18.88	0	-0.26(-1.38%)
May 15, 2017		19.14	19.14	19.14	71	-0.29(-1.48%)
May 10, 2017		19.43	19.43	19.43	3,700	+0.30(+1.57%)
May 09, 2017	19.13	19.13	19.13	19.13	100	+0.36(+1.89%)
May 05, 2017		18.77	18.77	18.77	1,300	+0.23(+1.25%)
May 04, 2017	18.93	18.93	18.54	18.54	1,754	-1.09(-5.57%)
May 01, 2017		19.63	19.63	19.63	1,600	+0.00(+0.02%)
Apr 28, 2017	19.58	19.63	19.58	19.63	3,330	-1.57(-7.42%)
Apr 25, 2017		21.20	21.20	21.20	0	+0.21(+0.98%)
Apr 24, 2017	20.96	21.03	20.96	21.00	778	-0.27(-1.26%)
Apr 19, 2017		21.27	21.27	21.27	9,100	-0.30(-1.37%)
Apr 17, 2017		21.56	21.56	21.56	0	+0.24(+1.14%)
Apr 13, 2017	21.32	21.32	21.32	21.32	100	-0.55(-2.51%)
Apr 06, 2017		21.87	21.87	21.87	0	-0.01(-0.03%)
Apr 05, 2017	21.88	21.88	21.88	21.88	1,380	+0.17(+0.76%)
Apr 03, 2017		21.71	21.71	21.71	1,000	-0.30(-1.34%)
Mar 29, 2017		22.01	22.01	22.01	1,700	-0.11(-0.50%)
Mar 20, 2017		22.11	22.11	22.11	33	-0.56(-2.48%)
Mar 16, 2017		22.68	22.68	22.68	1,100	+0.38(+1.69%)
Mar 15, 2017	22.23	22.33	22.23	22.30	2,200	-0.07(-0.32%)
Mar 14, 2017	22.36	22.37	22.36	22.37	1,032	-0.32(-1.41%)
Mar 13, 2017	22.67	22.69	22.67	22.69	858	+0.01(+0.05%)
Mar 10, 2017	22.68	22.68	22.68	22.68	154	-0.05(-0.22%)
Mar 09, 2017	22.73	22.73	22.73	22.73	1,279	-0.25(-1.08%)
Mar 06, 2017		22.98	22.98	22.98	0	-0.19(-0.82%)
Mar 03, 2017	23.19	23.19	23.17	23.17	618	+0.39(+1.72%)
Mar 01, 2017		22.78	22.78	22.78	9,975	+0.68(+3.06%)
Feb 28, 2017	21.96	22.10	21.96	22.10	1,359	-0.94(-4.07%)
Feb 22, 2017		23.04	23.04	23.04	70	+0.31(+1.35%)
Feb 21, 2017	22.77	22.77	22.73	22.73	247	-0.36(-1.56%)
Feb 14, 2017		23.09	23.09	23.09	0	+0.26(+1.12%)
Feb 09, 2017		22.83	22.83	22.83	14,000	+0.73(+3.30%)
Feb 08, 2017	22.10	22.10	22.10	22.10	10,000	-1.08(-4.65%)
Jan 27, 2017		23.18	23.18	23.18	800	+0.12(+0.51%)
Jan 25, 2017		23.06	23.06	23.06	0	+0.55(+2.46%)
Jan 23, 2017		22.51	22.51	22.51	0	-0.07(-0.31%)
Jan 20, 2017	22.58	22.58	22.58	22.58	595	-0.04(-0.16%)
Jan 19, 2017	22.61	22.62	22.61	22.62	1,485	-0.86(-3.67%)
Jan 06, 2017		23.48	23.48	23.48	0	-0.05(-0.23%)
Jan 05, 2017	23.66	23.66	23.53	23.53	302	-0.03(-0.12%)
Jan 04, 2017	23.56	23.56	23.56	23.56	255	+0.75(+3.28%)

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.