Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.22	16.33	16.22	16.31	63,738	+0.10(+0.62%)
Apr 27, 2018	16.35	16.35	16.18	16.21	12,610	-0.39(-2.35%)
Apr 26, 2018	16.58	16.64	16.57	16.60	2,371	-0.02(-0.12%)
Apr 25, 2018	16.84	16.93	16.51	16.62	10,604	-0.21(-1.25%)
Apr 24, 2018	16.29	16.95	16.05	16.83	24,124	-2.02(-10.72%)
Apr 23, 2018	18.94	18.95	18.85	18.85	2,252	-0.10(-0.53%)
Apr 20, 2018	18.91	19.03	18.85	18.95	3,797	-0.23(-1.20%)
Apr 19, 2018	19.17	19.18	19.14	19.18	762	-0.00(-0.03%)
Apr 18, 2018	19.22	19.23	19.18	19.18	4,500	+0.21(+1.13%)
Apr 17, 2018	19.10	19.10	18.97	18.97	3,329	-0.19(-1.01%)
Apr 16, 2018	19.07	19.16	19.04	19.16	3,011	+0.16(+0.84%)
Apr 13, 2018	19.00	19.03	18.95	19.00	1,478	+0.00(+0.01%)
Apr 12, 2018	18.97	19.03	18.93	19.00	1,027	+0.30(+1.61%)
Apr 11, 2018	18.77	18.83	18.66	18.70	2,002	+0.00(+0.00%)
Apr 10, 2018	18.70	18.70	18.70	18.70	361	+0.20(+1.08%)
Apr 09, 2018	18.67	18.67	18.50	18.50	2,873	+0.01(+0.05%)
Apr 05, 2018		18.49	18.49	18.49	100	-0.11(-0.59%)
Apr 04, 2018	18.45	18.60	18.38	18.60	8,160	-0.12(-0.64%)
Apr 03, 2018	18.61	18.73	18.61	18.72	3,145	+0.08(+0.43%)
Apr 02, 2018	18.73	18.73	18.60	18.64	2,845	-0.14(-0.75%)
Mar 29, 2018		18.78	18.78	18.78	0	+0.39(+2.12%)
Mar 28, 2018	18.63	18.74	18.39	18.39	1,529	-0.06(-0.33%)
Mar 27, 2018	18.72	18.73	18.45	18.45	1,734	-0.35(-1.86%)
Mar 26, 2018	18.52	18.80	18.43	18.80	7,741	+0.10(+0.53%)
Mar 23, 2018	18.94	18.94	18.70	18.70	2,134	-0.08(-0.43%)
Mar 22, 2018	18.88	18.88	18.74	18.78	3,898	+0.13(+0.70%)
Mar 21, 2018	18.76	18.78	18.65	18.65	854	-0.11(-0.59%)
Mar 20, 2018	18.70	18.77	18.69	18.76	3,386	-0.20(-1.04%)
Mar 19, 2018	19.14	19.16	18.81	18.96	2,652	+0.89(+4.90%)
Mar 16, 2018	18.05	18.08	17.93	18.07	1,047	+0.01(+0.06%)
Mar 15, 2018	17.92	18.06	17.88	18.06	6,050	-0.24(-1.31%)
Mar 14, 2018	18.29	18.30	18.28	18.30	1,016	-0.02(-0.11%)
Mar 13, 2018	18.39	18.39	18.32	18.32	1,172	-0.33(-1.77%)
Mar 12, 2018	18.58	18.65	18.55	18.65	7,512	+0.11(+0.59%)
Mar 09, 2018	18.50	18.54	18.50	18.54	337	+0.26(+1.42%)
Mar 08, 2018	18.23	18.28	18.23	18.28	1,438	+0.24(+1.33%)
Mar 07, 2018	18.02	18.24	18.00	18.04	9,573	-0.23(-1.26%)
Mar 06, 2018	18.17	18.27	18.17	18.27	1,307	+0.48(+2.70%)
Mar 05, 2018	17.60	17.79	17.60	17.79	2,168	+0.09(+0.51%)
Mar 02, 2018	17.57	17.70	17.45	17.70	4,275	+0.03(+0.17%)
Mar 01, 2018	17.90	17.90	17.59	17.67	2,176	-0.51(-2.81%)
Feb 28, 2018	18.30	18.31	18.18	18.18	2,001	-0.51(-2.73%)
Feb 27, 2018	18.67	18.70	18.63	18.69	1,540	-0.08(-0.43%)
Feb 26, 2018	18.68	18.79	18.64	18.77	3,186	-0.16(-0.85%)
Feb 23, 2018	18.80	18.93	18.72	18.93	31,357	+0.45(+2.41%)
Feb 22, 2018	18.68	18.68	18.48	18.48	3,387	-0.32(-1.68%)
Feb 21, 2018	18.89	18.90	18.80	18.80	2,121	+0.35(+1.90%)
Feb 20, 2018	18.59	18.65	18.41	18.45	2,456	+0.26(+1.43%)
Feb 16, 2018		18.19	18.19	18.19	0	-0.08(-0.44%)
Feb 15, 2018	18.08	18.27	18.05	18.27	1,205	+0.19(+1.03%)
Feb 14, 2018	17.74	18.12	17.74	18.08	4,203	+0.30(+1.71%)
Feb 13, 2018	17.74	17.87	17.74	17.78	1,500	+0.32(+1.83%)
Feb 12, 2018	17.45	17.46	17.45	17.46	1,182	-0.13(-0.74%)
Feb 09, 2018	17.36	17.62	17.22	17.59	3,014	+0.37(+2.15%)
Feb 08, 2018	17.70	17.70	17.22	17.22	1,836	-0.03(-0.17%)
Feb 07, 2018	17.37	17.37	17.25	17.25	1,095	-0.49(-2.78%)
Feb 06, 2018	17.27	17.74	17.24	17.74	2,240	+0.43(+2.51%)
Feb 05, 2018		17.81	17.31	17.31	3,657	-0.50(-2.81%)
Feb 02, 2018	17.88	17.90	17.81	17.81	4,614	-0.58(-3.13%)
Feb 01, 2018	18.06	18.43	18.06	18.39	3,592	+0.54(+3.00%)
Jan 31, 2018	17.71	17.85	17.66	17.85	4,369	+0.11(+0.62%)
Jan 30, 2018	17.82	17.85	17.73	17.74	4,503	+0.23(+1.34%)
Jan 29, 2018	17.75	17.77	17.49	17.50	6,714	-0.03(-0.14%)
Jan 26, 2018	17.64	17.75	17.52	17.53	1,230	+0.30(+1.74%)
Jan 25, 2018	17.38	17.46	17.22	17.23	11,088	+0.09(+0.53%)
Jan 24, 2018	17.47	17.49	17.11	17.14	28,815	+0.24(+1.42%)
Jan 23, 2018	17.09	17.12	16.90	16.90	3,276	+0.04(+0.24%)
Jan 22, 2018	16.53	16.86	16.52	16.86	25,874	-1.94(-10.32%)
Jan 19, 2018	18.78	18.86	18.78	18.80	8,453	-0.01(-0.05%)
Jan 18, 2018	18.68	18.81	18.68	18.81	2,655	-0.03(-0.16%)
Jan 17, 2018	18.69	18.84	18.60	18.84	14,950	-0.06(-0.32%)
Jan 16, 2018	18.73	18.90	18.72	18.90	14,638	+0.35(+1.89%)
Jan 12, 2018		18.55	18.55	18.55	0	+0.19(+1.03%)
Jan 11, 2018	18.17	18.36	18.12	18.36	6,918	+0.32(+1.80%)
Jan 10, 2018	18.08	18.08	18.04	18.04	596	+0.18(+0.98%)
Jan 09, 2018	17.72	17.86	17.72	17.86	8,628	-0.10(-0.56%)
Jan 08, 2018	17.82	17.96	17.80	17.96	505	+0.03(+0.17%)
Jan 05, 2018	17.68	18.00	17.68	17.93	2,513	+0.53(+3.05%)
Jan 04, 2018	17.40	17.52	17.40	17.40	5,270	+0.03(+0.15%)
Jan 03, 2018	17.40	17.42	17.32	17.37	11,945	-0.11(-0.61%)
Jan 02, 2018	17.51	17.53	17.41	17.48	4,334	+0.08(+0.46%)
Dec 29, 2017		17.40	17.40	17.40	0	+0.13(+0.75%)
Dec 28, 2017	17.11	17.30	17.11	17.27	5,276	+0.30(+1.77%)
Dec 27, 2017	17.08	17.08	16.95	16.97	4,379	+0.09(+0.56%)
Dec 26, 2017	17.01	17.01	16.86	16.88	1,264	-0.12(-0.72%)
Dec 22, 2017	16.91	17.00	16.82	17.00	900	+0.08(+0.46%)
Dec 21, 2017	16.92	16.98	16.87	16.92	2,940	-0.05(-0.32%)
Dec 20, 2017	16.90	17.10	16.88	16.98	9,830	+0.28(+1.65%)
Dec 19, 2017	16.75	16.79	16.70	16.70	7,096	-0.05(-0.30%)
Dec 18, 2017	16.82	16.88	16.75	16.75	4,907	+0.10(+0.60%)
Dec 15, 2017	16.63	16.65	16.62	16.65	12,097	-0.11(-0.64%)
Dec 14, 2017	16.73	16.80	16.73	16.76	933	+0.22(+1.31%)
Dec 13, 2017	16.51	16.57	16.51	16.54	2,364	+0.03(+0.18%)
Dec 12, 2017	16.41	16.54	16.35	16.51	15,608	-0.18(-1.05%)
Dec 11, 2017	16.66	16.70	16.66	16.69	3,075	-0.00(-0.02%)
Dec 08, 2017	17.00	17.00	16.62	16.69	4,159	-0.26(-1.53%)
Dec 07, 2017	16.68	16.99	16.68	16.95	9,075	+1.39(+8.93%)
Dec 06, 2017	15.55	15.56	15.52	15.56	3,970	+0.01(+0.06%)
Dec 05, 2017	15.70	15.82	15.55	15.55	13,254	-0.30(-1.89%)
Dec 04, 2017	15.83	15.96	15.83	15.85	8,512	+0.21(+1.31%)
Dec 01, 2017	15.96	15.96	15.66	15.64	3,400	+0.13(+0.87%)
Nov 30, 2017	15.49	15.61	15.49	15.51	9,714	-0.09(-0.58%)
Nov 29, 2017	15.75	15.75	15.60	15.60	11,974	+0.28(+1.83%)
Nov 28, 2017	15.28	15.39	15.25	15.32	1,844	+0.23(+1.52%)
Nov 27, 2017	15.11	15.19	15.06	15.09	6,665	+0.09(+0.60%)
Nov 24, 2017	15.11	15.11	15.00	15.00	1,200	+0.22(+1.49%)
Nov 22, 2017	14.76	14.88	14.76	14.78	2,118	+0.21(+1.44%)
Nov 21, 2017	14.63	14.63	14.57	14.57	389	+0.11(+0.76%)
Nov 20, 2017	14.47	14.47	14.46	14.46	445	-0.17(-1.16%)
Nov 17, 2017	14.66	14.66	14.61	14.63	583	+0.04(+0.28%)
Nov 16, 2017	14.52	14.59	14.52	14.59	781	+0.23(+1.59%)
Nov 15, 2017	14.21	14.55	14.16	14.36	5,774	-0.01(-0.07%)
Nov 14, 2017	14.07	14.37	14.06	14.37	2,547	+0.41(+2.94%)
Nov 13, 2017	13.95	14.06	13.95	13.96	27,130	-0.22(-1.55%)
Nov 10, 2017	13.92	14.23	13.92	14.18	8,532	-0.20(-1.39%)
Nov 09, 2017	14.23	14.41	14.23	14.38	440	+0.13(+0.91%)
Nov 08, 2017	14.23	14.30	14.22	14.25	4,157	-0.05(-0.35%)
Nov 07, 2017	14.00	14.31	14.00	14.30	1,871	+0.47(+3.40%)
Nov 06, 2017	13.65	13.83	13.65	13.83	861	+0.29(+2.14%)
Nov 02, 2017		13.54	13.54	13.54	0	-0.06(-0.44%)
Nov 01, 2017	13.61	13.61	13.60	13.60	210	-0.02(-0.15%)
Oct 31, 2017	13.62	13.62	13.62	13.62	533	+0.32(+2.41%)
Oct 30, 2017	13.23	13.30	13.23	13.30	1,274	+0.27(+2.07%)
Oct 27, 2017	13.03	13.03	13.03	13.03	233	+0.23(+1.80%)
Oct 26, 2017	12.84	12.84	12.74	12.80	6,991	-0.19(-1.46%)
Oct 25, 2017	13.03	13.04	12.99	12.99	741	+0.04(+0.31%)
Oct 24, 2017	13.00	13.00	12.95	12.95	2,051	-0.07(-0.54%)
Oct 23, 2017	13.08	13.08	13.02	13.02	800	-0.16(-1.21%)
Oct 20, 2017	13.18	13.18	13.18	13.18	800	-0.12(-0.90%)
Oct 19, 2017	13.23	13.30	13.19	13.30	1,700	-0.09(-0.67%)
Oct 18, 2017	13.42	13.42	13.37	13.39	3,906	+0.09(+0.68%)
Oct 17, 2017	13.30	13.30	13.30	13.30	2,349	-0.05(-0.37%)
Oct 16, 2017	13.35	13.35	13.35	13.35	221	-0.19(-1.40%)
Oct 13, 2017	13.51	13.56	13.51	13.54	2,361	+0.12(+0.91%)
Oct 11, 2017		13.42	13.42	13.42	153	+0.02(+0.13%)
Oct 10, 2017	13.44	13.44	13.40	13.40	226	+0.03(+0.22%)
Oct 09, 2017	13.32	13.38	13.32	13.37	2,645	+0.05(+0.38%)
Oct 06, 2017	13.30	13.32	13.30	13.32	1,019	+0.04(+0.30%)
Oct 05, 2017	13.28	13.28	13.28	13.28	1,396	-0.21(-1.52%)
Oct 04, 2017	13.44	13.49	13.44	13.48	1,887	+0.22(+1.68%)
Oct 03, 2017	13.22	13.35	13.20	13.26	6,637	-0.03(-0.21%)
Oct 02, 2017	13.28	13.32	13.27	13.29	2,715	-0.23(-1.70%)
Sep 29, 2017	13.50	13.53	13.49	13.52	3,593	+0.09(+0.67%)
Sep 28, 2017	13.36	13.49	13.36	13.43	7,781	-0.08(-0.62%)
Sep 27, 2017	13.37	13.51	13.37	13.51	9,022	+0.04(+0.33%)
Sep 26, 2017	13.61	13.61	13.40	13.47	25,871	-0.14(-1.03%)
Sep 25, 2017	13.62	13.69	13.60	13.61	20,802	+0.20(+1.48%)
Sep 22, 2017	13.34	13.42	13.34	13.41	6,163	+0.13(+0.95%)
Sep 21, 2017	13.23	13.29	13.22	13.29	1,675	+0.04(+0.26%)
Sep 20, 2017	13.37	13.37	13.25	13.25	3,798	+0.06(+0.49%)
Sep 19, 2017	13.21	13.21	13.19	13.19	1,168	-0.04(-0.26%)
Sep 18, 2017	13.32	13.32	13.22	13.22	3,058	-0.16(-1.20%)
Sep 15, 2017	13.36	13.38	13.34	13.38	3,494	+0.01(+0.07%)
Sep 14, 2017	13.32	13.38	13.32	13.37	4,276	+0.45(+3.48%)
Sep 13, 2017	12.97	13.03	12.92	12.92	4,642	-0.03(-0.23%)
Sep 12, 2017	12.90	12.97	12.90	12.95	1,158	+0.17(+1.33%)
Sep 11, 2017	12.75	12.78	12.73	12.78	2,066	+0.01(+0.08%)
Sep 08, 2017	12.81	12.81	12.77	12.77	564	+0.04(+0.31%)
Sep 07, 2017	12.77	12.79	12.69	12.73	2,993	+0.01(+0.04%)
Sep 06, 2017	12.70	12.76	12.67	12.72	5,979	+0.11(+0.83%)
Sep 05, 2017	12.68	12.68	12.62	12.62	5,389	-0.14(-1.10%)
Sep 01, 2017		12.77	12.74	12.76	2,957	+0.02(+0.16%)
Aug 31, 2017	12.68	12.74	12.66	12.74	4,544	+0.13(+1.03%)
Aug 30, 2017	12.62	12.64	12.61	12.61	2,878	-0.02(-0.16%)
Aug 29, 2017	12.55	12.65	12.55	12.63	2,939	-0.20(-1.56%)
Aug 28, 2017	13.01	13.01	12.80	12.83	1,707	+0.06(+0.47%)
Aug 25, 2017	12.80	12.80	12.77	12.77	1,071	+0.17(+1.35%)
Aug 24, 2017	12.55	12.67	12.55	12.60	5,766	+0.17(+1.34%)
Aug 23, 2017	12.42	12.45	12.42	12.43	3,005	-0.08(-0.62%)
Aug 22, 2017	12.32	12.55	12.32	12.51	7,150	+0.21(+1.71%)
Aug 21, 2017	12.34	12.35	12.30	12.30	3,106	+0.02(+0.16%)
Aug 18, 2017	12.36	12.37	12.28	12.28	1,736	-0.19(-1.52%)
Aug 17, 2017	12.51	12.55	12.47	12.47	5,999	-0.18(-1.45%)
Aug 16, 2017	12.53	12.65	12.53	12.65	7,593	+0.17(+1.39%)
Aug 15, 2017	12.42	12.48	12.41	12.48	8,139	-0.27(-2.12%)
Aug 14, 2017	12.70	12.80	12.70	12.75	1,024	-0.09(-0.70%)
Aug 11, 2017	12.82	12.89	12.82	12.84	1,293	-0.17(-1.31%)
Aug 10, 2017	13.05	13.05	13.00	13.01	962	-0.18(-1.36%)
Aug 09, 2017	13.12	13.19	13.12	13.19	829	+0.03(+0.23%)
Aug 08, 2017	13.18	13.22	13.16	13.16	1,076	-0.48(-3.52%)
Aug 07, 2017	13.64	13.64	13.64	13.64	357	-0.15(-1.09%)
Aug 04, 2017	13.78	13.79	13.78	13.79	875	+0.08(+0.58%)
Aug 03, 2017	13.80	13.89	13.71	13.71	1,608	-0.48(-3.38%)
Aug 02, 2017	14.39	14.39	14.19	14.19	2,434	+0.93(+6.98%)
Aug 01, 2017	13.26	13.26	13.26	13.26	547	+0.11(+0.86%)
Jul 31, 2017	13.12	13.15	13.12	13.15	5,903	-0.02(-0.15%)
Jul 28, 2017	13.12	13.17	13.11	13.17	4,321	+0.00(+0.00%)
Jul 27, 2017	13.30	13.30	13.17	13.17	3,667	+0.12(+0.92%)
Jul 26, 2017	12.98	13.05	12.98	13.05	3,607	+0.17(+1.32%)
Jul 25, 2017	12.89	13.00	12.85	12.88	2,558	+0.08(+0.63%)
Jul 24, 2017	12.79	12.85	12.77	12.80	1,587	-0.14(-1.08%)
Jul 21, 2017	12.86	12.94	12.86	12.94	983	+0.06(+0.50%)
Jul 20, 2017	13.00	13.00	12.86	12.88	3,749	+0.02(+0.12%)
Jul 19, 2017	12.83	12.87	12.80	12.86	4,337	-0.05(-0.43%)
Jul 18, 2017	12.88	12.91	12.86	12.91	5,615	+0.03(+0.27%)
Jul 17, 2017	12.93	12.93	12.85	12.88	1,403	-0.03(-0.23%)
Jul 14, 2017	12.81	12.94	12.81	12.91	3,342	-0.06(-0.50%)
Jul 13, 2017	12.78	12.97	12.75	12.97	6,221	+0.23(+1.84%)
Jul 12, 2017	12.73	12.77	12.73	12.74	4,652	-0.14(-1.09%)
Jul 11, 2017	12.94	12.94	12.80	12.88	21,963	-0.14(-1.08%)
Jul 10, 2017	13.04	13.11	13.01	13.02	11,383	-0.02(-0.15%)
Jul 07, 2017	13.05	13.05	13.00	13.04	3,990	-0.04(-0.31%)
Jul 06, 2017	13.13	13.14	13.08	13.08	10,656	-0.08(-0.61%)
Jul 05, 2017	13.11	13.35	13.10	13.16	18,134	+0.06(+0.46%)
Jul 03, 2017	13.10	13.11	13.10	13.10	399	-0.07(-0.53%)
Jun 30, 2017	13.08	13.20	13.05	13.17	12,115	+0.11(+0.84%)
Jun 29, 2017	13.06	13.12	13.04	13.06	2,798	-0.13(-1.02%)
Jun 28, 2017	13.07	13.20	13.07	13.20	6,703	+0.43(+3.37%)
Jun 27, 2017	12.93	12.93	12.70	12.77	7,131	-0.63(-4.70%)
Jun 26, 2017	13.37	13.39	13.28	13.39	5,320	-0.53(-3.77%)
Jun 23, 2017	13.83	13.96	13.82	13.92	7,938	+0.25(+1.83%)
Jun 22, 2017	13.85	13.85	13.65	13.67	6,608	-0.22(-1.62%)
Jun 21, 2017	13.91	13.91	13.87	13.89	12,534	+0.30(+2.24%)
Jun 20, 2017	13.90	13.90	13.59	13.59	18,998	-0.34(-2.44%)
Jun 19, 2017	13.91	13.93	13.91	13.93	3,476	-0.06(-0.43%)
Jun 16, 2017	13.92	14.00	13.92	13.99	2,693	+0.05(+0.36%)
Jun 15, 2017	13.77	14.00	13.77	13.94	1,839	-0.19(-1.34%)
Jun 14, 2017	13.95	14.20	13.95	14.13	3,421	-0.04(-0.28%)
Jun 13, 2017	14.12	14.18	14.11	14.17	2,594	+0.30(+2.16%)
Jun 12, 2017	13.85	13.89	13.85	13.87	881	-0.21(-1.49%)
Jun 09, 2017	14.09	14.09	14.04	14.08	1,064	-0.53(-3.63%)
Jun 08, 2017	14.65	14.75	14.61	14.61	1,181	-0.09(-0.61%)
Jun 07, 2017	14.68	14.72	14.65	14.70	2,918	+0.33(+2.30%)
Jun 06, 2017	14.37	14.37	14.32	14.37	1,682	-0.17(-1.14%)
Jun 05, 2017	14.60	14.60	14.51	14.54	6,834	-0.21(-1.40%)
Jun 02, 2017	14.75	14.75	14.74	14.74	4,560	-0.15(-0.99%)
Jun 01, 2017	14.89	14.89	14.89	14.89	284	+0.10(+0.68%)
May 31, 2017	14.78	14.96	14.78	14.79	820	-0.24(-1.60%)
May 30, 2017	14.90	15.03	14.90	15.03	386	+0.36(+2.45%)
May 26, 2017	14.67	14.67	14.67	14.67	261	-0.03(-0.20%)
May 24, 2017		14.70	14.70	14.70	36	-0.11(-0.74%)
May 23, 2017	14.84	14.84	14.81	14.81	744	-0.23(-1.53%)
May 18, 2017		15.04	15.04	15.04	33	+0.14(+0.94%)
May 17, 2017	14.88	14.94	14.84	14.90	9,100	+0.06(+0.40%)
May 16, 2017	14.87	14.89	14.84	14.84	7,600	-0.03(-0.20%)
May 15, 2017	15.06	15.06	14.87	14.87	1,760	-0.21(-1.39%)
May 12, 2017	15.08	15.08	15.08	15.08	585	-0.14(-0.92%)
May 11, 2017	15.15	15.22	15.15	15.22	429	-0.39(-2.50%)
May 10, 2017	15.58	15.62	15.55	15.61	2,424	+0.00(+0.00%)
May 09, 2017	15.57	15.61	15.57	15.61	643	+0.07(+0.45%)
May 08, 2017	15.47	15.54	15.47	15.54	1,842	+0.27(+1.79%)
May 05, 2017	15.26	15.27	15.26	15.27	1,665	-0.02(-0.16%)
May 03, 2017		15.29	15.29	15.29	96	-0.11(-0.71%)
May 02, 2017	15.40	15.40	15.38	15.40	2,114	+0.25(+1.65%)

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.