Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.74	19.86	19.39	19.73	2,778,419	+0.13(+0.65%)
Jan 30, 2018	19.76	19.88	19.54	19.61	2,097,261	-0.06(-0.33%)
Jan 29, 2018	20.11	20.18	19.65	19.67	2,389,962	-0.58(-2.89%)
Jan 26, 2018	20.25	20.31	20.11	20.25	1,380,266	+0.16(+0.77%)
Jan 25, 2018	20.52	20.56	19.98	20.10	2,807,724	-0.30(-1.48%)
Jan 24, 2018	20.45	20.77	20.32	20.40	3,141,998	+0.25(+1.22%)
Jan 23, 2018	19.65	20.20	19.57	20.15	3,182,578	+0.32(+1.61%)
Jan 22, 2018	20.13	20.14	19.75	19.83	2,049,858	-0.29(-1.45%)
Jan 19, 2018	20.16	20.37	20.08	20.13	2,249,341	+0.07(+0.36%)
Jan 18, 2018	20.13	20.24	19.96	20.05	1,749,189	-0.04(-0.18%)
Jan 17, 2018	20.22	20.40	20.04	20.09	2,005,753	-0.23(-1.12%)
Jan 16, 2018	20.11	20.46	19.86	20.32	3,608,718	+0.30(+1.51%)
Jan 12, 2018		20.02	20.02	20.02	0	+0.70(+3.64%)
Jan 11, 2018	19.29	19.38	19.22	19.31	1,758,055	+0.08(+0.43%)
Jan 10, 2018		19.44	19.19	19.23	2,742,136	-0.01(-0.05%)
Jan 09, 2018	19.50	19.51	19.08	19.24	3,701,214	-0.53(-2.68%)
Jan 08, 2018	19.95	20.06	19.60	19.77	3,345,581	-0.29(-1.46%)
Jan 05, 2018	20.31	20.47	19.94	20.06	2,408,195	-0.28(-1.39%)
Jan 04, 2018	20.26	20.39	20.10	20.35	2,220,277	+0.10(+0.50%)
Jan 03, 2018	20.39	20.44	19.96	20.25	3,172,079	-0.14(-0.67%)
Jan 02, 2018	20.32	20.57	20.23	20.38	2,098,945	+0.16(+0.77%)
Dec 29, 2017		20.23	20.23	20.23	0	+0.00(+0.00%)
Dec 28, 2017	20.29	20.37	19.95	20.23	1,711,416	-0.01(-0.04%)
Dec 27, 2017	20.30	20.35	20.15	20.24	1,563,517	-0.04(-0.18%)
Dec 26, 2017	20.17	20.38	20.09	20.27	1,374,030	+0.14(+0.68%)
Dec 22, 2017	20.08	20.19	20.01	20.14	1,255,007	+0.02(+0.09%)
Dec 21, 2017	20.20	20.27	19.99	20.12	1,437,497	-0.07(-0.36%)
Dec 20, 2017	20.05	20.30	19.94	20.19	1,889,727	+0.26(+1.28%)
Dec 19, 2017	19.82	20.06	19.68	19.94	1,630,578	+0.05(+0.23%)
Dec 18, 2017	19.83	20.00	19.77	19.89	1,748,332	+0.19(+0.97%)
Dec 15, 2017	19.74	19.95	19.64	19.70	5,010,325	+0.05(+0.28%)
Dec 14, 2017	19.70	19.78	19.37	19.64	2,146,176	-0.11(-0.56%)
Dec 13, 2017	19.08	19.83	19.03	19.75	3,217,490	+0.67(+3.50%)
Dec 12, 2017	19.46	19.46	18.93	19.09	1,955,082	-0.34(-1.74%)
Dec 11, 2017	19.10	19.80	19.10	19.42	2,776,899	+0.24(+1.24%)
Dec 08, 2017	19.17	19.41	18.97	19.19	1,800,409	+0.08(+0.43%)
Dec 07, 2017	18.88	19.44	18.83	19.10	3,900,917	+0.02(+0.10%)
Dec 06, 2017	19.05	19.25	18.91	19.09	2,960,628	-0.06(-0.33%)
Dec 05, 2017	18.99	19.24	18.87	19.15	2,480,597	-0.01(-0.05%)
Dec 04, 2017	18.98	19.22	18.81	19.16	2,597,563	-0.02(-0.09%)
Dec 01, 2017	18.97	19.19	18.85	19.18	2,854,083	+0.09(+0.48%)
Nov 30, 2017	18.69	19.19	18.69	19.09	2,915,773	+0.21(+1.11%)
Nov 29, 2017	19.07	19.11	18.71	18.87	2,349,320	-0.36(-1.85%)
Nov 28, 2017	19.39	19.49	19.19	19.23	2,089,243	-0.13(-0.66%)
Nov 27, 2017	19.60	19.66	19.19	19.36	1,999,327	-0.05(-0.28%)
Nov 24, 2017	19.56	19.72	19.39	19.41	1,340,023	-0.01(-0.05%)
Nov 22, 2017	19.20	19.46	19.15	19.42	2,515,351	+0.36(+1.91%)
Nov 21, 2017	18.70	19.17	18.63	19.06	2,548,014	+0.43(+2.30%)
Nov 20, 2017	18.97	19.02	18.59	18.63	2,068,909	-0.41(-2.15%)
Nov 17, 2017	18.80	19.26	18.75	19.04	4,480,535	+0.33(+1.75%)
Nov 16, 2017	18.74	18.77	18.62	18.71	1,793,683	-0.03(-0.15%)
Nov 15, 2017	18.79	18.79	18.54	18.74	2,499,524	+0.07(+0.39%)
Nov 14, 2017	18.28	18.80	18.22	18.67	3,554,575	+0.27(+1.48%)
Nov 13, 2017	18.39	18.59	18.31	18.39	3,067,898	+0.06(+0.35%)
Nov 10, 2017	18.89	19.22	18.09	18.33	4,387,123	-0.70(-3.68%)
Nov 09, 2017	19.20	19.25	18.91	19.03	2,700,830	-0.23(-1.18%)
Nov 08, 2017	19.42	19.54	19.19	19.26	2,019,989	+0.00(+0.00%)
Nov 07, 2017	19.01	19.31	18.91	19.26	2,414,171	+0.14(+0.71%)
Nov 06, 2017	18.77	19.20	18.65	19.12	2,518,753	+0.49(+2.64%)
Nov 03, 2017	18.86	18.90	18.33	18.63	2,239,737	-0.19(-1.02%)
Nov 02, 2017	19.00	19.10	18.78	18.82	2,085,641	-0.05(-0.24%)
Nov 01, 2017	19.06	19.20	18.83	18.87	2,682,054	-0.01(-0.05%)
Oct 31, 2017	19.12	19.24	18.80	18.88	1,905,113	-0.43(-2.22%)
Oct 30, 2017	18.73	19.41	18.73	19.30	3,449,551	+0.47(+2.51%)
Oct 27, 2017	18.43	18.90	18.35	18.83	2,817,898	+0.30(+1.62%)
Oct 26, 2017	18.70	18.86	18.49	18.53	2,933,149	-0.22(-1.16%)
Oct 25, 2017	18.76	18.89	18.49	18.75	2,996,348	+0.00(+0.00%)
Oct 24, 2017	19.02	19.07	18.72	18.75	4,482,651	-0.36(-1.86%)
Oct 23, 2017	18.80	19.20	18.68	19.10	3,575,125	+0.07(+0.38%)
Oct 20, 2017	18.68	19.04	18.64	19.03	2,775,403	+0.24(+1.26%)
Oct 19, 2017	18.35	18.82	18.33	18.80	3,131,357	+0.59(+3.25%)
Oct 18, 2017	18.04	18.27	18.03	18.20	1,823,028	+0.10(+0.55%)
Oct 17, 2017	18.07	18.16	17.98	18.10	1,552,444	-0.10(-0.55%)
Oct 16, 2017	18.52	18.55	18.12	18.20	1,822,144	-0.29(-1.58%)
Oct 13, 2017	18.52	18.61	18.34	18.49	2,045,086	+0.07(+0.40%)
Oct 12, 2017	18.31	18.52	18.14	18.42	1,807,855	+0.11(+0.60%)
Oct 11, 2017	18.34	18.45	17.97	18.31	2,212,565	+0.05(+0.25%)
Oct 10, 2017	18.30	18.46	18.19	18.27	3,404,174	+0.04(+0.20%)
Oct 09, 2017	18.20	18.24	18.02	18.23	1,283,629	+0.11(+0.60%)
Oct 06, 2017	17.92	18.12	17.59	18.12	2,410,179	+0.14(+0.76%)
Oct 05, 2017	17.84	18.08	17.80	17.99	2,974,683	+0.07(+0.41%)
Oct 04, 2017	17.68	17.94	17.68	17.91	2,471,235	+0.22(+1.23%)
Oct 03, 2017	17.65	17.73	17.57	17.69	2,489,031	+0.08(+0.47%)
Oct 02, 2017	17.34	17.65	17.33	17.61	2,498,599	+0.24(+1.36%)
Sep 29, 2017	17.55	17.65	17.37	17.38	2,335,371	-0.14(-0.78%)
Sep 28, 2017	17.39	17.58	17.38	17.51	1,822,750	+0.10(+0.58%)
Sep 27, 2017		17.47		17.41	3,013,533	+0.02(+0.10%)
Sep 26, 2017	17.40	17.53	17.38	17.39	2,238,611	-0.14(-0.78%)
Sep 25, 2017	17.43	17.68	17.37	17.53	2,367,020	+0.03(+0.16%)
Sep 22, 2017	17.45	17.51	17.38	17.50	1,714,557	+0.15(+0.84%)
Sep 21, 2017	17.13	17.52	17.08	17.36	2,203,042	+0.00(+0.00%)
Sep 20, 2017	17.73	17.92	17.18	17.36	3,187,950	-0.32(-1.80%)
Sep 19, 2017	17.66	17.84	17.57	17.68	2,248,951	+0.13(+0.73%)
Sep 18, 2017	17.58	17.65	17.26	17.55	3,770,435	-0.28(-1.58%)
Sep 15, 2017	18.12	18.12	17.69	17.83	3,924,346	-0.23(-1.26%)
Sep 14, 2017	18.11	18.15	17.90	18.06	2,339,242	-0.12(-0.65%)
Sep 13, 2017	18.77	18.80	18.14	18.18	2,983,719	-0.65(-3.43%)
Sep 12, 2017	18.59	18.89	18.57	18.82	2,327,377	+0.15(+0.78%)
Sep 11, 2017	18.62	18.89	18.58	18.68	2,848,824	-0.22(-1.16%)
Sep 08, 2017	19.09	19.09	18.66	18.90	2,528,319	-0.23(-1.19%)
Sep 07, 2017	18.94	19.14	18.87	19.12	1,922,824	+0.35(+1.84%)
Sep 06, 2017	18.96	19.30	18.74	18.78	2,415,744	-0.28(-1.48%)
Sep 05, 2017	19.24	19.30	18.74	19.06	3,962,080	-0.02(-0.10%)
Sep 01, 2017	19.06	19.13	18.79	19.08	2,794,792	+0.16(+0.87%)
Aug 31, 2017	18.71	18.94	18.65	18.91	2,838,359	+0.22(+1.17%)
Aug 30, 2017	18.64	18.82	18.64	18.70	3,459,744	-0.11(-0.58%)
Aug 29, 2017	18.62	19.09	18.59	18.80	4,870,806	+0.36(+1.92%)
Aug 28, 2017	17.88	18.45	17.75	18.45	4,389,940	+0.64(+3.58%)
Aug 25, 2017	17.58	17.93	17.54	17.81	2,379,086	+0.30(+1.71%)
Aug 24, 2017	17.26	17.53	17.25	17.51	1,732,068	+0.16(+0.94%)
Aug 23, 2017	17.16	17.35	17.16	17.35	1,665,372	+0.23(+1.33%)
Aug 22, 2017	17.36	17.42	17.06	17.12	1,854,532	-0.28(-1.61%)
Aug 21, 2017	17.20	17.40	17.13	17.40	2,103,874	+0.29(+1.69%)
Aug 18, 2017	17.30	17.40	17.11	17.11	4,110,680	-0.01(-0.05%)
Aug 17, 2017	17.18	17.23	16.99	17.12	2,421,703	-0.04(-0.21%)
Aug 16, 2017	16.89	17.28	16.68	17.16	3,151,006	+0.55(+3.33%)
Aug 15, 2017	16.89	17.03	16.59	16.60	3,758,343	-0.55(-3.22%)
Aug 14, 2017	17.09	17.26	16.99	17.16	2,895,513	-0.08(-0.47%)
Aug 11, 2017	17.96	18.25	16.95	17.24	8,552,490	-0.81(-4.51%)
Aug 10, 2017	18.20	18.33	17.84	18.05	4,829,929	+0.06(+0.35%)
Aug 09, 2017	17.97	18.10	17.76	17.99	2,359,442	+0.24(+1.38%)
Aug 08, 2017	17.75	17.79	17.52	17.75	3,915,284	+0.08(+0.46%)
Aug 07, 2017	17.71	17.74	17.61	17.66	2,219,004	-0.05(-0.26%)
Aug 04, 2017	17.87	17.92	17.59	17.71	3,561,523	-0.33(-1.81%)
Aug 03, 2017	18.07	18.23	17.94	18.03	1,992,715	-0.06(-0.35%)
Aug 02, 2017	18.13	18.32	18.07	18.10	1,960,492	-0.16(-0.89%)
Aug 01, 2017	18.30	18.45	18.04	18.26	1,762,137	-0.13(-0.69%)
Jul 31, 2017	18.52	18.66	18.35	18.39	2,317,709	-0.18(-0.98%)
Jul 28, 2017	18.40	18.66	18.21	18.57	2,601,535	+0.31(+1.69%)
Jul 27, 2017	18.51	18.54	18.12	18.26	3,479,014	-0.08(-0.44%)
Jul 26, 2017	17.69	18.43	17.48	18.34	3,356,195	+0.56(+3.16%)
Jul 25, 2017	17.75	18.05	17.64	17.78	3,171,855	+0.01(+0.05%)
Jul 24, 2017	18.13	18.20	17.71	17.77	1,988,894	-0.33(-1.85%)
Jul 21, 2017	18.27	18.35	17.93	18.11	1,861,883	+0.00(+0.00%)
Jul 20, 2017	17.65	18.24	17.61	18.11	2,491,850	+0.40(+2.25%)
Jul 19, 2017	17.68	17.84	17.63	17.71	3,114,367	+0.03(+0.15%)
Jul 18, 2017	17.91	17.92	17.58	17.68	1,819,285	-0.04(-0.20%)
Jul 17, 2017	17.79	17.93	17.69	17.72	2,137,335	+0.10(+0.57%)
Jul 14, 2017	17.69	17.78	17.56	17.62	3,280,500	+0.24(+1.41%)
Jul 13, 2017	17.61	17.75	17.26	17.37	2,473,672	-0.25(-1.44%)
Jul 12, 2017	17.79	18.04	17.62	17.63	2,695,154	-0.05(-0.31%)
Jul 11, 2017	17.52	17.71	17.27	17.68	2,316,880	+0.10(+0.57%)
Jul 10, 2017	17.06	17.64	16.99	17.58	3,358,339	+0.41(+2.37%)
Jul 07, 2017	17.38	17.46	17.08	17.17	4,638,273	-0.27(-1.56%)
Jul 06, 2017	17.57	17.61	17.33	17.45	2,785,193	-0.15(-0.87%)
Jul 05, 2017	17.27	17.65	17.16	17.60	3,186,254	+0.08(+0.47%)
Jul 03, 2017	17.61	17.80	17.36	17.52	1,808,656	-0.49(-2.71%)
Jun 30, 2017	17.91	18.03	17.84	18.01	2,484,777	+0.08(+0.45%)
Jun 29, 2017	18.21	18.23	17.85	17.93	3,205,982	-0.53(-2.85%)
Jun 28, 2017	18.38	18.49	18.07	18.45	1,715,624	+0.20(+1.09%)
Jun 27, 2017	18.32	18.40	18.24	18.25	4,824,724	+0.02(+0.10%)
Jun 26, 2017	18.19	18.37	18.13	18.23	1,454,275	-0.07(-0.40%)
Jun 23, 2017	18.08	18.32	17.99	18.31	1,863,972	+0.26(+1.45%)
Jun 22, 2017	17.94	18.10	17.84	18.04	1,971,481	+0.30(+1.68%)
Jun 21, 2017	17.28	17.75	17.28	17.75	1,537,156	+0.47(+2.73%)
Jun 20, 2017	17.30	17.34	17.18	17.27	1,676,463	-0.12(-0.68%)
Jun 19, 2017	17.18	17.54	17.18	17.39	1,723,319	+0.08(+0.47%)
Jun 16, 2017	17.27	17.45	17.22	17.31	3,215,399	+0.06(+0.37%)
Jun 15, 2017	17.33	17.50	17.13	17.25	2,762,425	-0.25(-1.45%)
Jun 14, 2017	18.28	18.47	17.41	17.50	3,699,919	-0.57(-3.16%)
Jun 13, 2017	18.02	18.10	17.77	18.07	2,168,948	+0.05(+0.25%)
Jun 12, 2017	18.11	18.38	18.00	18.03	2,318,579	-0.16(-0.90%)
Jun 09, 2017	18.42	18.55	18.11	18.19	1,903,432	-0.47(-2.52%)
Jun 08, 2017	18.51	18.68	18.31	18.66	1,752,649	-0.08(-0.43%)
Jun 07, 2017	18.69	19.00	18.57	18.74	1,858,143	-0.14(-0.72%)
Jun 06, 2017	18.39	18.89	18.32	18.88	3,033,650	+0.74(+4.09%)
Jun 05, 2017	18.52	18.53	17.96	18.13	1,790,256	-0.32(-1.72%)
Jun 02, 2017	18.54	18.76	18.44	18.45	2,223,227	+0.07(+0.39%)
Jun 01, 2017	18.44	18.56	18.33	18.38	1,581,832	-0.19(-1.02%)
May 31, 2017	18.73	18.91	18.42	18.57	2,281,837	-0.28(-1.49%)
May 30, 2017	18.61	18.98	18.53	18.85	1,558,606	-0.06(-0.34%)
May 26, 2017	18.90	19.04	18.65	18.91	2,080,208	+0.25(+1.36%)
May 25, 2017	18.70	18.74	18.39	18.66	1,981,950	-0.14(-0.77%)
May 24, 2017	18.51	18.84	18.35	18.80	2,818,452	+0.25(+1.37%)
May 23, 2017	19.24	19.32	18.53	18.55	2,735,016	-0.72(-3.76%)
May 22, 2017	19.09	19.61	19.09	19.28	1,949,833	+0.25(+1.33%)
May 19, 2017	19.11	19.15	18.92	19.02	2,342,909	+0.08(+0.43%)
May 18, 2017	19.04	19.13	18.60	18.94	2,467,444	-0.36(-1.87%)
May 17, 2017	19.85	19.85	19.19	19.30	3,624,259	-0.07(-0.37%)

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.