Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.93	42.39	41.46	41.79	165,865	-0.11(-0.26%)
Apr 27, 2017	41.74	42.18	41.60	41.90	165,669	+0.22(+0.53%)
Apr 26, 2017	41.71	41.91	41.50	41.68	132,407	-0.03(-0.07%)
Apr 25, 2017	42.02	42.10	41.71	41.71	165,430	-0.03(-0.07%)
Apr 24, 2017	42.25	42.70	41.63	41.74	119,388	+0.02(+0.05%)
Apr 21, 2017	41.68	42.28	41.41	41.72	145,161	+0.02(+0.05%)
Apr 20, 2017	41.80	42.07	41.50	41.70	177,621	+0.03(+0.07%)
Apr 19, 2017	41.52	41.79	41.07	41.67	99,385	+0.27(+0.65%)
Apr 18, 2017	41.67	41.89	41.24	41.40	126,188	-0.47(-1.12%)
Apr 17, 2017	41.00	42.03	40.85	41.87	221,830	+0.80(+1.95%)
Apr 13, 2017	41.80	41.89	40.71	41.07	291,870	-0.94(-2.24%)
Apr 12, 2017	42.38	42.45	41.91	42.01	163,197	-0.44(-1.04%)
Apr 11, 2017	41.84	42.99	41.84	42.45	135,239	+0.52(+1.24%)
Apr 10, 2017	41.66	42.19	41.46	41.93	336,124	+0.18(+0.43%)
Apr 07, 2017	42.27	42.80	41.67	41.75	289,147	-0.01(-0.02%)
Apr 06, 2017	40.86	41.87	40.59	41.76	196,106	+0.93(+2.28%)
Apr 05, 2017	41.48	41.67	40.77	40.83	306,534	-0.54(-1.31%)
Apr 04, 2017	40.93	41.43	40.80	41.37	398,739	+0.55(+1.35%)
Apr 03, 2017	41.56	41.93	40.62	40.82	475,706	-0.81(-1.95%)
Mar 31, 2017	40.84	42.50	40.69	41.63	381,549	+0.72(+1.76%)
Mar 30, 2017	40.44	41.21	40.18	40.91	293,844	+0.46(+1.14%)
Mar 29, 2017	40.44	40.56	40.08	40.45	345,453	+0.09(+0.22%)
Mar 28, 2017	39.96	40.52	39.71	40.36	275,654	+0.26(+0.65%)
Mar 27, 2017	39.60	40.57	39.15	40.10	426,517	+0.15(+0.38%)
Mar 24, 2017	39.25	40.19	39.12	39.95	920,472	+0.74(+1.89%)
Mar 23, 2017	39.46	39.86	39.08	39.21	268,352	+0.07(+0.18%)
Mar 22, 2017	38.78	39.35	38.44	39.14	324,062	+0.27(+0.69%)
Mar 21, 2017	39.82	39.88	38.82	38.87	302,037	-0.73(-1.84%)
Mar 20, 2017	38.95	39.90	38.55	39.60	536,957	+0.65(+1.67%)
Mar 17, 2017	38.51	39.01	38.19	38.95	411,706	+0.47(+1.22%)
Mar 16, 2017	38.24	38.50	37.64	38.48	241,331	+0.38(+1.00%)
Mar 15, 2017	37.20	38.23	36.73	38.10	529,338	+0.92(+2.47%)
Mar 14, 2017	37.48	37.90	37.07	37.18	325,178	-0.39(-1.04%)
Mar 13, 2017	36.73	37.69	36.45	37.57	948,150	+0.84(+2.29%)
Mar 10, 2017	36.47	36.80	36.16	36.73	1,236,965	+0.54(+1.49%)
Mar 09, 2017	36.35	36.96	36.17	36.19	970,417	-0.16(-0.44%)
Mar 08, 2017	37.67	37.38	36.00	36.35	5,832,744	-1.32(-3.50%)
Mar 07, 2017	38.16	39.30	37.46	37.67	737,665	-0.51(-1.34%)
Mar 06, 2017	37.08	38.98	37.08	38.18	491,601	+0.18(+0.47%)
Mar 03, 2017	37.92	38.56	37.88	38.00	292,940	-0.31(-0.81%)
Mar 02, 2017	38.12	38.36	37.83	38.31	196,908	+0.20(+0.52%)
Mar 01, 2017	37.82	38.78	37.59	38.11	308,011	+0.63(+1.68%)
Feb 28, 2017	37.32	37.99	37.11	37.48	371,554	+0.22(+0.59%)
Feb 27, 2017	37.71	38.24	36.67	37.26	515,894	-1.48(-3.82%)
Feb 24, 2017	38.80	41.38	38.50	38.74	619,146	-0.06(-0.15%)
Feb 23, 2017	38.02	40.64	37.56	38.80	1,000,152	+2.24(+6.13%)
Feb 22, 2017	36.88	37.20	36.45	36.56	215,760	-0.48(-1.30%)
Feb 21, 2017	36.61	37.28	36.11	37.04	354,230	+0.34(+0.93%)
Feb 17, 2017		36.70	36.70	36.70	0	-0.02(-0.05%)
Feb 16, 2017	36.30	36.87	36.30	36.72	177,037	+0.50(+1.38%)
Feb 15, 2017	35.67	36.55	35.67	36.22	251,831	+0.54(+1.51%)
Feb 14, 2017	35.30	35.86	34.56	35.68	166,566	+0.35(+0.99%)
Feb 13, 2017	36.71	36.78	35.20	35.33	306,047	-1.24(-3.39%)
Feb 10, 2017	37.50	37.70	36.10	36.57	351,053	-0.85(-2.27%)
Feb 09, 2017	35.38	37.78	35.28	37.42	895,997	+2.18(+6.19%)
Feb 08, 2017	35.11	35.50	34.73	35.24	111,030	+0.22(+0.63%)
Feb 07, 2017	34.94	35.42	34.50	35.02	117,641	+0.19(+0.55%)
Feb 06, 2017	34.77	35.07	34.10	34.83	175,263	-0.20(-0.57%)
Feb 03, 2017	34.80	35.50	34.63	35.03	220,588	+0.53(+1.54%)
Feb 02, 2017	34.39	35.07	34.09	34.50	236,217	+0.11(+0.32%)
Feb 01, 2017	33.90	34.63	33.86	34.39	163,189	+0.53(+1.57%)
Jan 31, 2017	33.26	34.06	33.13	33.86	116,148	+0.65(+1.96%)
Jan 30, 2017	34.03	34.03	33.20	33.21	161,412	-0.87(-2.55%)
Jan 27, 2017	34.23	34.77	33.51	34.08	226,748	+0.18(+0.53%)
Jan 26, 2017	33.94	34.37	33.26	33.90	146,669	+0.03(+0.09%)
Jan 25, 2017	33.76	34.28	33.56	33.87	160,110	+0.41(+1.23%)
Jan 24, 2017	33.35	33.82	33.00	33.46	140,142	+0.13(+0.39%)
Jan 23, 2017	33.47	33.62	33.09	33.33	177,542	-0.43(-1.27%)
Jan 20, 2017	33.60	33.96	33.12	33.76	257,647	-0.48(-1.40%)
Jan 19, 2017	35.00	35.20	34.03	34.24	249,902	-0.69(-1.98%)
Jan 18, 2017	34.86	35.00	34.20	34.93	191,075	+0.40(+1.16%)
Jan 17, 2017	34.72	34.95	33.84	34.53	554,878	-0.14(-0.40%)
Jan 13, 2017		34.67	34.67	34.67	0	+0.66(+1.94%)
Jan 12, 2017	33.72	34.45	33.49	34.01	98,014	+0.14(+0.41%)
Jan 11, 2017	33.69	34.14	33.30	33.87	98,254	+0.20(+0.59%)
Jan 10, 2017	33.49	34.30	33.44	33.67	134,489	+0.01(+0.03%)
Jan 09, 2017	33.50	33.99	32.97	33.66	111,363	+0.14(+0.42%)
Jan 06, 2017	33.58	33.82	33.25	33.52	88,597	+0.13(+0.39%)
Jan 05, 2017	33.08	34.34	33.00	33.39	196,531	+0.13(+0.39%)
Jan 04, 2017	34.83	34.95	33.05	33.26	322,911	-1.39(-4.01%)
Jan 03, 2017	34.83	35.05	34.11	34.65	108,004	+0.25(+0.73%)
Dec 30, 2016		34.40	34.40	34.40	0	-0.13(-0.38%)
Dec 29, 2016	35.00	35.27	34.30	34.53	130,588	-0.24(-0.69%)
Dec 28, 2016	35.25	35.36	34.60	34.77	201,607	-0.40(-1.14%)
Dec 27, 2016	34.52	35.75	34.45	35.17	353,908	+0.83(+2.42%)
Dec 23, 2016		34.34	34.34	34.34	0	+0.34(+1.00%)
Dec 22, 2016	33.80	34.07	33.73	34.00	185,610	+0.04(+0.12%)
Dec 21, 2016	33.74	34.55	33.60	33.96	161,772	+0.25(+0.74%)
Dec 20, 2016	34.23	34.26	33.19	33.71	179,127	-0.54(-1.58%)
Dec 19, 2016	33.30	34.27	33.13	34.25	263,394	+1.12(+3.38%)
Dec 16, 2016	33.82	34.27	32.86	33.13	222,139	-0.50(-1.49%)
Dec 15, 2016	34.72	34.96	33.63	33.63	307,027	-0.99(-2.86%)
Dec 14, 2016	35.40	35.91	34.33	34.62	251,771	-0.68(-1.93%)
Dec 13, 2016	35.25	35.97	34.87	35.30	364,703	+0.01(+0.03%)
Dec 12, 2016	35.91	35.97	35.03	35.29	308,915	-0.64(-1.78%)
Dec 09, 2016	34.45	36.29	34.25	35.93	422,771	+1.52(+4.42%)
Dec 08, 2016	33.53	34.75	33.30	34.41	443,828	+0.88(+2.62%)
Dec 07, 2016	32.65	33.74	32.47	33.53	283,205	+0.77(+2.35%)
Dec 06, 2016	32.74	32.83	32.53	32.76	207,951	-0.04(-0.12%)
Dec 05, 2016	32.89	33.16	32.65	32.80	211,370	+0.01(+0.03%)
Dec 02, 2016	32.21	33.44	31.93	32.79	366,384	+0.55(+1.71%)
Dec 01, 2016	32.11	32.37	31.55	32.24	1,186,672	+2.45(+8.22%)
Nov 30, 2016	30.31	31.45	29.74	29.79	701,155	-0.55(-1.81%)
Nov 29, 2016	30.25	31.36	30.03	30.34	808,572	-1.11(-3.53%)
Nov 28, 2016	31.69	32.55	31.20	31.45	267,766	-0.43(-1.35%)
Nov 25, 2016	32.08	32.31	31.79	31.88	53,978	-0.17(-0.53%)
Nov 23, 2016		32.05	32.05	32.05	0	+1.66(+5.46%)
Nov 22, 2016	31.42	31.48	29.90	30.39	482,790	-1.22(-3.86%)
Nov 21, 2016	33.22	33.22	31.37	31.61	147,546	-1.45(-4.39%)
Nov 18, 2016	33.25	33.96	32.88	33.06	383,184	-0.91(-2.68%)
Nov 17, 2016	34.11	34.36	33.48	33.97	105,452	+0.03(+0.09%)
Nov 16, 2016	33.28	34.41	33.08	33.94	188,340	+0.62(+1.86%)
Nov 15, 2016	33.04	33.69	32.85	33.32	133,090	+0.36(+1.09%)
Nov 14, 2016	32.76	33.21	32.26	32.96	271,362	+0.44(+1.35%)
Nov 11, 2016	32.48	33.15	32.28	32.52	476,581	+0.13(+0.40%)
Nov 10, 2016	35.58	36.44	30.75	32.39	898,008	-2.05(-5.95%)
Nov 09, 2016	33.35	34.82	32.61	34.44	477,498	+0.90(+2.68%)
Nov 08, 2016	32.97	33.94	32.90	33.54	148,597	+0.47(+1.42%)
Nov 07, 2016	32.85	33.93	32.25	33.07	162,786	+0.79(+2.45%)
Nov 04, 2016	31.53	32.86	31.49	32.28	79,461	+0.81(+2.57%)
Nov 03, 2016	31.94	32.28	31.40	31.47	152,271	-0.51(-1.59%)
Nov 02, 2016	32.02	32.19	31.20	31.98	248,277	-0.04(-0.12%)
Nov 01, 2016	31.00	32.30	30.94	32.02	367,657	+1.15(+3.73%)
Oct 31, 2016	31.18	31.24	30.29	30.87	130,775	-0.26(-0.84%)
Oct 28, 2016	32.03	32.52	30.62	31.13	195,962	-0.88(-2.75%)
Oct 27, 2016	32.35	32.35	31.26	32.01	207,851	-0.18(-0.56%)
Oct 26, 2016	32.99	33.18	31.97	32.19	270,478	-0.89(-2.69%)
Oct 25, 2016	33.31	33.65	32.85	33.08	229,231	-0.22(-0.66%)
Oct 24, 2016	32.62	33.41	32.54	33.30	103,398	+1.02(+3.16%)
Oct 21, 2016	32.51	33.10	31.90	32.28	101,285	-0.36(-1.10%)
Oct 20, 2016	33.26	33.64	32.34	32.64	176,829	-0.73(-2.19%)
Oct 19, 2016	33.68	33.93	33.17	33.37	91,067	-0.31(-0.92%)
Oct 18, 2016	33.63	34.08	32.77	33.68	120,832	+0.33(+0.99%)
Oct 17, 2016	33.65	33.87	32.84	33.35	165,648	-0.30(-0.89%)
Oct 14, 2016	34.00	34.44	33.51	33.65	75,167	-0.06(-0.18%)
Oct 13, 2016	33.33	34.73	33.33	33.71	420,031	-0.26(-0.77%)
Oct 12, 2016	33.82	34.28	33.71	33.97	101,597	+0.13(+0.38%)
Oct 11, 2016	33.77	34.45	33.26	33.84	298,203	+0.38(+1.14%)
Oct 10, 2016	33.21	33.75	33.10	33.46	129,693	+0.21(+0.63%)
Oct 07, 2016	32.94	33.32	32.50	33.25	106,643	+0.30(+0.91%)
Oct 06, 2016	32.49	33.10	32.08	32.95	73,756	+0.51(+1.57%)
Oct 05, 2016	32.73	33.24	31.75	32.44	337,603	-0.19(-0.58%)
Oct 04, 2016	35.00	35.45	32.49	32.63	535,719	-2.30(-6.58%)
Oct 03, 2016	33.76	35.54	33.31	34.93	608,805	+1.40(+4.18%)
Sep 30, 2016	32.76	33.69	32.52	33.53	256,403	+0.96(+2.95%)
Sep 29, 2016	33.44	33.64	32.11	32.57	158,851	-0.85(-2.54%)
Sep 28, 2016	33.20	34.24	33.05	33.42	287,699	+0.26(+0.78%)
Sep 27, 2016	32.09	33.36	32.08	33.16	346,308	+0.95(+2.95%)
Sep 26, 2016	31.25	32.48	31.09	32.21	224,437	+0.71(+2.25%)
Sep 23, 2016	31.51	31.88	31.20	31.50	117,417	-0.01(-0.03%)
Sep 22, 2016	30.82	31.65	30.48	31.51	155,394	+1.10(+3.62%)
Sep 21, 2016	30.31	30.88	30.01	30.41	106,775	+0.13(+0.43%)
Sep 20, 2016	30.33	30.59	29.63	30.28	268,132	+0.20(+0.66%)
Sep 19, 2016	31.34	32.09	29.09	30.08	294,506	-1.47(-4.66%)
Sep 16, 2016	31.45	32.36	30.00	31.55	1,233,142	+0.06(+0.19%)
Sep 15, 2016	31.37	31.87	30.56	31.49	270,754	+0.02(+0.06%)
Sep 14, 2016	32.04	32.55	31.39	31.47	214,309	-0.42(-1.32%)
Sep 13, 2016	32.96	33.29	31.34	31.89	301,408	-1.04(-3.16%)
Sep 12, 2016	32.65	33.99	32.50	32.93	316,977	+0.29(+0.89%)
Sep 09, 2016	33.26	33.53	32.12	32.64	273,411	-0.76(-2.28%)
Sep 08, 2016	33.68	34.03	33.18	33.40	190,874	-0.28(-0.83%)
Sep 07, 2016	33.33	33.98	33.25	33.68	209,596	+0.44(+1.32%)
Sep 06, 2016	33.32	34.36	33.02	33.24	239,832	+0.41(+1.25%)
Sep 02, 2016	32.47	32.83	32.83	32.83	125,500	+0.30(+0.92%)
Sep 01, 2016	33.27	33.72	32.31	32.53	178,701	-0.71(-2.14%)
Aug 31, 2016	32.50	33.63	32.26	33.24	278,654	+0.82(+2.53%)
Aug 30, 2016	31.64	32.61	31.39	32.42	120,063	+0.69(+2.17%)
Aug 29, 2016	31.18	32.00	30.90	31.73	100,533	+0.50(+1.60%)
Aug 26, 2016	30.73	31.41	30.64	31.23	167,226	+0.52(+1.69%)
Aug 25, 2016	30.55	30.88	30.40	30.71	195,042	+0.12(+0.39%)
Aug 24, 2016	28.81	31.06	28.70	30.59	597,783	+1.77(+6.14%)
Aug 23, 2016	29.31	30.14	28.44	28.82	364,540	-0.37(-1.27%)
Aug 22, 2016	32.12	33.03	27.68	29.19	1,665,752	-2.90(-9.04%)
Aug 19, 2016	32.03	32.32	31.67	32.09	89,362	+0.20(+0.63%)
Aug 18, 2016	32.30	32.45	30.72	31.89	163,621	-0.32(-0.99%)
Aug 17, 2016	30.76	32.30	30.66	32.21	301,424	+1.49(+4.85%)
Aug 16, 2016	30.59	30.78	30.12	30.72	188,338	+0.13(+0.42%)
Aug 15, 2016	30.30	30.97	30.11	30.59	320,397	+0.29(+0.96%)
Aug 12, 2016	29.38	30.68	29.31	30.30	353,054	+0.97(+3.31%)
Aug 11, 2016	28.10	30.69	27.68	29.33	1,090,720	+1.58(+5.69%)
Aug 10, 2016	26.00	28.22	25.00	27.75	869,606	+3.75(+15.62%)
Aug 09, 2016	24.08	24.22	23.73	24.00	143,715	+0.00(+0.00%)
Aug 08, 2016	24.07	24.29	23.98	24.00	108,887	-0.07(-0.29%)
Aug 05, 2016	24.30	24.64	23.64	24.07	132,035	-0.04(-0.17%)
Aug 04, 2016	24.18	24.25	24.06	24.11	26,234	-0.09(-0.37%)
Aug 03, 2016	23.91	24.25	23.66	24.20	36,781	+0.19(+0.79%)
Aug 02, 2016	24.25	24.48	23.75	24.01	128,806	-0.24(-0.99%)
Aug 01, 2016	24.06	24.41	23.81	24.25	115,606	+0.11(+0.46%)
Jul 29, 2016	23.90	24.25	23.70	24.14	87,591	+0.17(+0.71%)
Jul 28, 2016	23.71	24.10	23.46	23.97	64,092	+0.32(+1.35%)
Jul 27, 2016	23.98	23.98	23.39	23.65	63,210	-0.19(-0.80%)
Jul 26, 2016	24.29	24.50	23.77	23.84	93,686	-0.40(-1.65%)
Jul 25, 2016	23.99	24.81	23.91	24.24	250,741	+0.27(+1.13%)
Jul 22, 2016	23.15	24.27	23.15	23.97	226,336	+0.77(+3.32%)
Jul 21, 2016	23.47	23.77	23.01	23.20	65,289	-0.47(-1.99%)
Jul 20, 2016	23.47	23.81	23.13	23.67	169,295	+0.26(+1.11%)
Jul 19, 2016	23.81	24.09	23.17	23.41	150,159	-0.33(-1.39%)
Jul 18, 2016	22.99	24.25	22.99	23.74	301,789	+0.83(+3.62%)
Jul 15, 2016	22.88	22.95	22.54	22.91	212,741	+0.08(+0.35%)
Jul 14, 2016	22.85	22.95	22.58	22.83	312,741	+0.14(+0.62%)
Jul 13, 2016	22.81	22.95	22.28	22.69	492,466	-0.01(-0.04%)
Jul 12, 2016	22.68	22.93	22.24	22.70	255,745	+0.02(+0.09%)
Jul 11, 2016	22.89	22.95	22.28	22.68	309,336	-0.11(-0.48%)
Jul 08, 2016	21.88	22.80	21.66	22.79	377,337	+1.13(+5.22%)
Jul 07, 2016	21.10	21.75	20.92	21.66	356,221	+0.57(+2.70%)
Jul 06, 2016	21.00	21.15	20.65	21.09	236,989	-0.06(-0.28%)
Jul 05, 2016	21.20	21.53	20.90	21.15	319,633	-0.17(-0.80%)
Jul 01, 2016	21.20	21.32	21.32	21.32	271,400	+0.19(+0.90%)
Jun 30, 2016	20.30	21.47	20.30	21.13	690,570	+0.88(+4.35%)
Jun 29, 2016	19.25	20.40	19.20	20.25	388,147	+0.99(+5.14%)
Jun 28, 2016	18.88	19.43	18.88	19.26	506,315	+0.58(+3.10%)
Jun 27, 2016	18.80	18.89	17.50	18.68	686,529	-0.27(-1.42%)
Jun 24, 2016	18.90	19.62	18.56	18.95	1,519,030	-0.56(-2.87%)
Jun 23, 2016	19.18	19.75	19.02	19.51	554,455	+0.46(+2.41%)
Jun 22, 2016	19.12	19.30	19.00	19.05	190,924	-0.05(-0.26%)
Jun 21, 2016	19.17	19.56	19.10	19.10	158,704	+0.00(+0.00%)
Jun 20, 2016	19.51	19.60	19.06	19.10	327,243	+0.07(+0.37%)
Jun 17, 2016	18.85	19.17	18.72	19.03	456,382	+0.35(+1.87%)
Jun 16, 2016	18.64	18.72	18.40	18.68	179,758	-0.09(-0.48%)
Jun 15, 2016	18.58	18.87	18.57	18.77	89,609	+0.17(+0.91%)
Jun 14, 2016	18.79	18.84	18.50	18.60	280,305	-0.21(-1.12%)
Jun 13, 2016	18.64	19.00	18.55	18.81	206,464	+0.06(+0.32%)
Jun 10, 2016	18.73	18.90	18.50	18.75	180,943	-0.15(-0.79%)
Jun 09, 2016	19.00	19.11	18.81	18.90	223,880	-0.11(-0.58%)
Jun 08, 2016	19.30	19.42	18.88	19.01	306,203	-0.44(-2.26%)
Jun 07, 2016	19.90	20.00	19.41	19.45	251,255	-0.39(-1.97%)
Jun 06, 2016	19.61	19.89	19.40	19.84	226,702	+0.19(+0.97%)
Jun 03, 2016	19.72	19.93	19.02	19.65	831,124	-0.02(-0.10%)
Jun 02, 2016	19.00	19.86	18.81	19.67	1,165,631	+0.84(+4.46%)
Jun 01, 2016	18.16	18.90	18.16	18.83	1,378,048	+0.57(+3.12%)
May 31, 2016	18.19	18.39	17.95	18.26	709,744	+0.42(+2.35%)
May 27, 2016	17.33	17.84	17.84	17.84	1,376,700	+0.73(+4.27%)

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.