Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.25	22.25	22.25	22.25	1,261	-0.10(-0.45%)
Apr 27, 2017	22.35	22.35	22.35	22.35	699	+0.16(+0.72%)
Apr 26, 2017	22.00	22.20	22.00	22.19	1,191	-0.08(-0.36%)
Apr 25, 2017	22.27	22.27	22.27	22.27	377	+0.71(+3.29%)
Apr 24, 2017	21.56	21.56	21.56	21.56	424	+1.08(+5.27%)
Apr 21, 2017	20.30	20.48	20.30	20.48	1,525	-0.39(-1.87%)
Apr 19, 2017		20.87	20.87	20.87	164	-0.57(-2.66%)
Apr 18, 2017	21.92	21.92	21.44	21.44	480	-1.41(-6.17%)
Apr 17, 2017	22.85	22.85	22.85	22.85	374	+1.36(+6.33%)
Apr 13, 2017	21.33	21.49	21.33	21.49	448	+0.98(+4.78%)
Apr 07, 2017		20.51	20.51	20.51	9	-0.27(-1.30%)
Apr 06, 2017	20.79	21.11	20.78	20.78	902	+0.05(+0.24%)
Apr 05, 2017	20.97	21.10	20.73	20.73	845	-0.09(-0.43%)
Apr 04, 2017	20.82	20.82	20.82	20.82	297	+0.44(+2.16%)
Mar 29, 2017		20.38	20.38	20.38	34	+0.29(+1.44%)
Mar 28, 2017	20.11	20.11	20.09	20.09	386	-0.42(-2.05%)
Mar 24, 2017		20.51	20.51	20.51	51	+0.49(+2.45%)
Mar 23, 2017	20.02	20.02	20.02	20.02	1,299	+0.15(+0.75%)
Mar 22, 2017	19.87	19.87	19.87	19.87	362	-0.37(-1.83%)
Mar 21, 2017	20.24	20.24	20.24	20.24	263	+0.39(+1.96%)
Mar 16, 2017		19.85	19.85	19.85	16	+0.40(+2.06%)
Mar 15, 2017	19.45	19.45	19.45	19.45	503	-0.09(-0.46%)
Mar 13, 2017		19.54	19.54	19.54	2	-0.26(-1.31%)
Mar 10, 2017	19.44	19.80	19.44	19.80	1,668	+0.70(+3.66%)
Mar 09, 2017	19.01	19.30	19.01	19.10	3,638	+0.16(+0.84%)
Mar 08, 2017	18.89	18.94	18.89	18.94	1,027	+0.24(+1.28%)
Mar 07, 2017	19.19	19.19	18.67	18.70	1,965	-0.18(-0.93%)
Mar 06, 2017	19.28	19.28	18.88	18.88	792	-0.27(-1.41%)
Mar 03, 2017	19.06	19.14	18.99	19.14	683	-0.07(-0.34%)
Mar 02, 2017	19.21	19.21	19.21	19.21	491	-0.39(-1.99%)
Mar 01, 2017	19.60	19.60	19.60	19.60	538	-0.21(-1.06%)
Feb 28, 2017	19.82	19.82	19.81	19.81	770	-0.42(-2.08%)
Feb 27, 2017	19.86	20.23	19.86	20.23	653	+0.01(+0.05%)
Feb 23, 2017		20.22	20.22	20.22	47	-0.13(-0.64%)
Feb 22, 2017	20.35	20.35	20.35	20.35	120	+0.51(+2.57%)
Feb 16, 2017		19.84	19.84	19.84	107	-0.05(-0.25%)
Feb 14, 2017		19.89	19.89	19.89	89	-0.03(-0.15%)
Feb 13, 2017	19.93	20.01	19.92	19.92	995	-0.28(-1.39%)
Feb 10, 2017	19.93	20.20	19.89	20.20	740	+0.31(+1.56%)
Feb 09, 2017	19.78	19.89	19.78	19.89	1,405	+0.36(+1.84%)
Feb 08, 2017	19.39	19.53	19.35	19.53	2,468	-0.05(-0.26%)
Feb 07, 2017	19.58	19.58	19.58	19.58	259	+0.33(+1.71%)
Feb 06, 2017	19.23	19.25	19.19	19.25	5,101	-0.32(-1.64%)
Feb 03, 2017	19.80	19.80	19.57	19.57	999	+0.05(+0.26%)
Feb 02, 2017	19.52	19.52	19.52	19.52	602	-0.18(-0.91%)
Feb 01, 2017	19.87	19.91	19.70	19.70	482	+0.69(+3.63%)
Jan 30, 2017		19.01	19.01	19.01	244	-0.36(-1.84%)
Jan 27, 2017	19.37	19.37	19.37	19.37	194	+0.34(+1.77%)
Jan 26, 2017	19.36	19.36	19.03	19.03	397	-0.09(-0.47%)
Jan 23, 2017		19.12	19.12	19.12	73	-0.37(-1.90%)
Jan 20, 2017	19.46	19.49	19.46	19.49	329	-0.32(-1.62%)
Jan 19, 2017	19.70	19.81	19.52	19.81	735	+0.21(+1.07%)
Jan 18, 2017	20.00	20.00	19.55	19.60	765	-0.55(-2.75%)
Jan 17, 2017	20.17	20.32	19.69	20.15	1,521	-0.76(-3.62%)
Jan 13, 2017		20.91	20.91	20.91	0	+0.53(+2.60%)
Jan 12, 2017	20.48	20.48	20.38	20.38	1,152	+0.44(+2.21%)
Jan 11, 2017	20.05	20.30	19.94	19.94	626	+0.11(+0.55%)
Jan 10, 2017	19.72	19.83	19.72	19.83	440	+0.26(+1.33%)
Jan 06, 2017		19.57	19.57	19.57	54	+0.83(+4.43%)
Jan 04, 2017		18.74	18.74	18.74	47	-0.48(-2.50%)
Jan 03, 2017	19.17	19.22	19.13	19.22	943	+0.46(+2.45%)
Dec 29, 2016		18.76	18.76	18.76	0	-0.35(-1.83%)
Dec 28, 2016	18.68	19.11	18.68	19.11	696	+0.57(+3.07%)
Dec 27, 2016	18.56	18.56	18.50	18.54	473	-0.23(-1.21%)
Dec 23, 2016		18.77	18.77	18.77	0	-0.04(-0.20%)
Dec 22, 2016	18.83	19.14	18.80	18.80	469	-0.09(-0.50%)
Dec 21, 2016	18.63	18.90	18.63	18.90	772	+0.11(+0.59%)
Dec 20, 2016	18.78	18.79	18.35	18.79	1,187	+0.25(+1.36%)
Dec 19, 2016	18.94	18.94	18.54	18.54	776	+0.19(+1.02%)
Dec 16, 2016	18.87	18.87	18.34	18.35	587	-0.33(-1.79%)
Dec 15, 2016	18.64	18.68	18.45	18.68	1,452	-0.02(-0.10%)
Dec 14, 2016	18.90	18.95	18.70	18.70	1,574	+0.11(+0.61%)
Dec 13, 2016	18.69	18.81	18.59	18.59	956	-0.06(-0.32%)
Dec 12, 2016	18.75	18.75	18.65	18.65	986	+0.36(+1.97%)
Dec 09, 2016	18.34	18.34	18.29	18.29	821	-0.49(-2.61%)
Dec 08, 2016	18.43	18.78	18.43	18.78	560	-0.38(-1.98%)
Dec 07, 2016	18.89	19.16	18.89	19.16	532	+0.85(+4.64%)
Dec 06, 2016	18.31	18.48	18.31	18.31	1,180	-0.15(-0.81%)
Dec 05, 2016	18.80	18.80	18.46	18.46	662	+0.41(+2.27%)
Dec 02, 2016	18.19	18.19	18.05	18.05	634	+0.01(+0.06%)
Dec 01, 2016	18.10	18.10	18.03	18.04	1,440	-0.62(-3.32%)
Nov 30, 2016	18.61	18.73	18.57	18.66	3,800	-0.38(-2.00%)
Nov 29, 2016	18.78	19.04	18.78	19.04	858	+0.54(+2.92%)
Nov 28, 2016	18.75	18.86	18.50	18.50	1,125	-0.52(-2.72%)
Nov 25, 2016	19.02	19.02	19.02	19.02	270	-0.00(-0.01%)
Nov 23, 2016		19.02	19.02	19.02	0	+0.08(+0.42%)
Nov 22, 2016	19.14	19.35	18.94	18.94	2,385	-0.28(-1.45%)
Nov 21, 2016	19.22	19.22	19.22	19.22	493	+0.06(+0.31%)
Nov 18, 2016	19.13	19.16	19.13	19.16	721	+0.46(+2.46%)
Nov 17, 2016	18.70	18.70	18.70	18.70	185	+0.05(+0.27%)
Nov 15, 2016		18.65	18.65	18.65	24	-0.26(-1.37%)
Nov 14, 2016	18.92	18.92	18.91	18.91	550	-0.37(-1.92%)
Nov 10, 2016		19.28	19.28	19.28	65	-1.38(-6.68%)
Nov 09, 2016	20.50	20.66	20.50	20.66	1,792	+0.29(+1.40%)
Nov 08, 2016	20.38	20.38	20.38	20.38	1,070	+0.21(+1.06%)
Nov 07, 2016	20.21	20.21	20.06	20.16	335	-1.12(-5.26%)
Nov 04, 2016	21.18	21.28	21.18	21.28	506	+0.16(+0.76%)
Nov 03, 2016	21.46	21.46	21.12	21.12	573	-0.63(-2.91%)
Nov 01, 2016		21.75	21.75	21.75	121	+0.13(+0.61%)
Oct 31, 2016	21.60	21.62	21.60	21.62	2,221	+0.07(+0.32%)
Oct 28, 2016	21.78	21.78	21.55	21.55	571	-0.26(-1.19%)
Oct 27, 2016	22.07	22.07	21.76	21.81	1,014	+0.05(+0.23%)
Oct 26, 2016	21.76	21.76	21.76	21.76	143	+0.06(+0.28%)
Oct 25, 2016	21.74	21.95	21.70	21.70	1,099	+0.17(+0.79%)
Oct 24, 2016	21.50	21.53	21.50	21.53	1,357	-0.30(-1.37%)
Oct 21, 2016	21.43	21.83	21.43	21.83	1,323	-0.05(-0.23%)
Oct 20, 2016	21.88	21.88	21.88	21.88	282	+1.28(+6.21%)
Oct 18, 2016		20.60	20.60	20.60	63	+0.05(+0.24%)
Oct 17, 2016	20.55	20.55	20.55	20.55	206	-0.01(-0.05%)
Oct 12, 2016		20.56	20.56	20.56	189	-0.15(-0.72%)
Oct 11, 2016	20.71	20.71	20.71	20.71	198	+0.00(+0.00%)
Oct 07, 2016		20.71	20.71	20.71	9	-0.77(-3.57%)
Oct 06, 2016	21.48	21.48	21.48	21.48	208	+0.30(+1.40%)
Oct 03, 2016		21.18	21.18	21.18	94	+0.29(+1.39%)
Sep 30, 2016	20.90	20.90	20.89	20.89	3,148	+0.81(+4.05%)
Sep 29, 2016	20.48	20.48	20.08	20.08	775	-0.73(-3.53%)
Sep 28, 2016	20.62	20.83	20.50	20.81	1,153	+0.28(+1.36%)
Sep 27, 2016	20.36	20.53	20.36	20.53	372	-0.20(-0.96%)
Sep 26, 2016	20.69	20.73	20.69	20.73	503	-0.11(-0.53%)
Sep 23, 2016	20.89	20.89	20.84	20.84	458	+0.12(+0.59%)
Sep 22, 2016	20.71	20.98	20.71	20.72	514	+0.22(+1.06%)
Sep 20, 2016		20.50	20.50	20.50	118	+0.70(+3.54%)
Sep 16, 2016		19.80	19.80	19.80	257	+0.04(+0.20%)
Sep 15, 2016	19.87	19.90	19.50	19.76	1,190	-0.25(-1.25%)
Sep 14, 2016	20.01	20.01	20.01	20.01	301	+0.12(+0.60%)
Sep 13, 2016	19.91	19.91	19.46	19.89	1,576	+0.13(+0.66%)
Sep 12, 2016	19.77	20.00	19.76	19.76	654	-0.21(-1.05%)
Sep 09, 2016	19.88	19.97	19.78	19.97	1,119	-0.53(-2.59%)
Sep 08, 2016	20.50	20.51	20.50	20.50	2,877	-0.07(-0.34%)
Sep 07, 2016	20.48	20.57	20.48	20.57	551	+0.69(+3.47%)
Sep 02, 2016		19.88	19.88	19.88	205	+0.50(+2.58%)
Sep 01, 2016	19.47	19.61	19.38	19.38	1,857	+0.15(+0.78%)
Aug 31, 2016	18.99	19.28	18.99	19.23	12,062	-0.31(-1.59%)
Aug 30, 2016	19.38	19.54	19.36	19.54	1,895	+0.47(+2.48%)
Aug 29, 2016	19.07	19.07	19.07	19.07	322	-0.17(-0.90%)
Aug 26, 2016	19.24	19.24	19.24	19.24	1,088	-0.16(-0.82%)
Aug 25, 2016	19.48	19.51	19.40	19.40	3,566	-0.53(-2.66%)
Aug 24, 2016	19.93	19.93	19.93	19.93	196	-0.19(-0.94%)
Aug 23, 2016	20.27	20.27	20.12	20.12	2,138	-0.29(-1.40%)
Aug 19, 2016		20.41	20.41	20.41	124	-0.02(-0.12%)
Aug 18, 2016	20.23	20.43	20.20	20.43	680	+0.30(+1.49%)
Aug 17, 2016	20.04	20.13	20.04	20.13	695	-0.38(-1.85%)
Aug 16, 2016	20.54	20.54	20.46	20.51	1,230	-0.47(-2.24%)
Aug 15, 2016	20.88	21.02	20.79	20.98	950	+0.53(+2.59%)
Aug 12, 2016	20.45	20.45	20.45	20.45	546	+0.34(+1.69%)
Aug 11, 2016	20.11	20.11	20.11	20.11	264	+1.28(+6.81%)
Aug 10, 2016	19.07	19.07	18.81	18.83	2,988	+0.34(+1.83%)
Aug 09, 2016	18.58	18.71	18.49	18.49	2,042	-0.25(-1.34%)
Aug 05, 2016		18.74	18.74	18.74	167	+0.60(+3.31%)
Aug 03, 2016		18.14	18.14	18.14	173	-0.05(-0.27%)
Aug 02, 2016	18.47	18.47	18.07	18.19	36,915	-0.43(-2.31%)
Aug 01, 2016	18.82	18.82	18.62	18.62	3,831	-0.23(-1.22%)
Jul 29, 2016	18.88	18.88	18.84	18.85	390	+0.40(+2.15%)
Jul 28, 2016	18.60	18.60	18.45	18.45	883	-0.40(-2.11%)
Jul 27, 2016	18.53	18.85	18.25	18.85	2,636	+0.41(+2.20%)
Jul 26, 2016	18.50	18.51	18.42	18.45	39,563	-0.07(-0.35%)
Jul 25, 2016	18.60	18.60	18.32	18.51	144,898	+0.79(+4.43%)
Jul 22, 2016	17.82	17.82	17.66	17.73	1,227,343	+0.30(+1.75%)
Jul 21, 2016	17.95	17.98	17.35	17.42	1,668,086	-0.31(-1.75%)
Jul 20, 2016	17.60	18.00	17.48	17.73	8,233	-0.03(-0.17%)
Jul 19, 2016	17.56	17.94	17.56	17.76	7,475	+3.17(+21.73%)
Jul 18, 2016	14.52	14.82	14.52	14.59	6,964	-0.05(-0.34%)
Jul 15, 2016	14.72	14.72	14.59	14.64	10,798	-0.08(-0.54%)
Jul 14, 2016	14.71	14.81	14.68	14.72	3,807	+0.08(+0.55%)
Jul 13, 2016	14.71	14.78	14.64	14.64	2,383	+0.07(+0.48%)
Jul 12, 2016	14.69	14.74	14.57	14.57	2,916	+0.54(+3.85%)
Jul 11, 2016	13.91	14.39	13.91	14.03	3,574	+0.54(+4.04%)
Jul 08, 2016		13.13	13.40	13.48	3,135	+0.35(+2.70%)
Jul 07, 2016	13.22	13.22	13.06	13.13	1,941	-0.04(-0.34%)
Jul 05, 2016	13.31	13.46	13.05	13.18	1,961	-0.26(-1.97%)
Jul 01, 2016		13.44	13.44	13.44	0	+0.00(+0.00%)
Jun 30, 2016	13.22	13.47	13.02	13.44	3,026	+0.20(+1.51%)
Jun 29, 2016	13.24	13.61	13.20	13.24	62,360	+0.06(+0.46%)
Jun 28, 2016	13.22	13.45	13.15	13.18	11,243	+0.56(+4.44%)
Jun 27, 2016	12.46	12.95	12.46	12.62	4,280	-0.93(-6.86%)
Jun 24, 2016	13.82	14.20	13.55	13.55	3,682	-1.26(-8.51%)
Jun 23, 2016	14.85	14.85	14.81	14.81	1,908	+0.27(+1.86%)
Jun 22, 2016	14.90	14.91	14.54	14.54	1,216	-0.42(-2.81%)
Jun 21, 2016	14.92	14.96	14.85	14.96	673	-0.02(-0.13%)
Jun 20, 2016	15.20	15.20	14.97	14.98	1,678	+0.43(+2.96%)
Jun 17, 2016	14.47	14.82	14.42	14.55	6,437	+0.23(+1.61%)
Jun 16, 2016	14.21	14.67	14.10	14.32	3,654	-0.10(-0.69%)
Jun 15, 2016	14.17	14.42	14.01	14.42	7,347	+0.39(+2.78%)
Jun 14, 2016	14.12	14.33	14.02	14.03	2,376	+0.09(+0.65%)
Jun 13, 2016	14.29	14.42	13.94	13.94	3,920	-0.58(-3.99%)
Jun 10, 2016	14.71	14.71	14.52	14.52	1,078	-0.66(-4.35%)
Jun 09, 2016	15.16	15.18	15.08	15.18	1,221	+0.00(+0.00%)
Jun 08, 2016	15.18	15.37	15.18	15.18	2,560	-0.05(-0.34%)
Jun 07, 2016	15.16	15.23	15.07	15.23	4,545	+0.18(+1.21%)
Jun 06, 2016	14.94	15.05	14.90	15.05	4,209	+0.27(+1.83%)
Jun 03, 2016	14.60	15.02	14.60	14.78	2,763	+0.00(+0.00%)
Jun 02, 2016	14.46	14.84	14.45	14.78	6,686	+0.49(+3.43%)
Jun 01, 2016	14.31	14.42	14.21	14.29	565,391	-0.43(-2.92%)
May 31, 2016	14.90	14.90	14.60	14.72	1,961	-0.28(-1.87%)
May 27, 2016		15.00	15.00	15.00	0	-0.10(-0.66%)
May 26, 2016	15.20	15.21	15.00	15.10	89,414	+0.59(+4.07%)
May 25, 2016	15.13	15.14	14.51	14.51	1,435	-0.34(-2.29%)
May 24, 2016	15.10	15.20	14.85	14.85	2,966	-0.35(-2.30%)
May 23, 2016	15.10	15.55	15.10	15.20	3,868	+0.05(+0.33%)
May 20, 2016	15.10	15.51	15.10	15.15	1,387	-0.44(-2.82%)
May 19, 2016	15.45	15.64	15.29	15.59	118,505	-0.31(-1.95%)
May 18, 2016	15.94	15.94	15.88	15.90	17,925	-0.09(-0.56%)
May 17, 2016	15.66	15.99	15.34	15.99	407,130	-1.00(-5.89%)
May 16, 2016	15.66	17.00	15.66	16.99	1,870	+1.09(+6.86%)
May 13, 2016	15.81	16.15	15.77	15.90	936,651	-1.21(-7.07%)
May 11, 2016		17.11	17.11	17.11	168	+0.12(+0.71%)
May 10, 2016	16.99	16.99	16.99	16.99	402	-0.26(-1.51%)
May 09, 2016	16.48	17.25	16.48	17.25	828	+0.94(+5.76%)
May 06, 2016	16.27	16.31	16.27	16.31	463	-0.10(-0.61%)
May 05, 2016	16.42	16.42	16.41	16.41	562	-0.21(-1.26%)
May 04, 2016	16.09	16.62	16.09	16.62	292	-0.99(-5.62%)

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.