Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.36	30.39	28.69	30.36	2,412	+0.84(+2.83%)
Apr 27, 2017	30.64	30.92	29.53	29.53	665	-0.28(-0.93%)
Apr 26, 2017	30.08	31.20	29.53	29.80	807	-0.28(-0.93%)
Apr 25, 2017	30.64	30.64	29.29	30.08	611	+0.28(+0.93%)
Apr 24, 2017	30.08	31.75	28.97	29.80	1,142	-0.28(-0.93%)
Apr 21, 2017	30.08	31.48	29.28	30.08	345	+0.28(+0.93%)
Apr 20, 2017	30.64	30.92	28.97	29.80	929	-0.84(-2.73%)
Apr 19, 2017	31.48	31.48	29.53	30.64	380	-0.28(-0.90%)
Apr 18, 2017	31.48	31.48	27.86	30.92	1,343	-0.28(-0.89%)
Apr 17, 2017	31.20	31.67	30.36	31.20	1,213	+0.00(+0.00%)
Apr 13, 2017	33.15	33.43	31.20	31.20	2,094	-1.39(-4.27%)
Apr 12, 2017	32.87	33.65	32.03	32.59	1,233	+0.56(+1.74%)
Apr 11, 2017	33.98	33.98	31.48	32.03	1,346	-1.67(-4.96%)
Apr 10, 2017	33.43	34.26	32.08	33.70	505	+0.84(+2.54%)
Apr 07, 2017	32.03	33.43	31.20	32.87	625	+0.84(+2.61%)
Apr 06, 2017	32.87	33.43	32.03	32.03	691	+0.00(+0.00%)
Apr 05, 2017	31.99	32.59	31.48	32.03	788	+0.28(+0.88%)
Apr 04, 2017	32.87	34.26	31.48	31.75	1,622	-0.56(-1.72%)
Apr 03, 2017	33.43	34.62	31.20	32.31	836	-1.11(-3.33%)
Mar 31, 2017	34.26	34.82	33.43	33.43	1,947	+0.00(+0.00%)
Mar 30, 2017	34.01	34.26	32.31	33.43	3,984	-0.14(-0.42%)
Mar 29, 2017	33.98	34.54	33.08	33.57	2,978	+1.53(+4.78%)
Mar 28, 2017	32.03	32.87	31.75	32.03	2,498	+0.84(+2.68%)
Mar 27, 2017	30.92	32.03	29.80	31.20	1,306	+0.56(+1.82%)
Mar 24, 2017	29.25	32.59	28.41	30.64	1,166	+0.56(+1.85%)
Mar 23, 2017	30.36	30.92	28.76	30.08	652	+0.11(+0.35%)
Mar 22, 2017	28.69	30.64	25.63	29.98	1,152	+1.43(+5.01%)
Mar 21, 2017	31.20	31.20	28.13	28.55	1,458	-1.53(-5.10%)
Mar 20, 2017	31.20	31.20	29.87	30.08	438	-1.11(-3.57%)
Mar 17, 2017	28.97	31.20	28.97	31.20	1,796	+3.34(+12.00%)
Mar 16, 2017	29.82	33.43	25.63	27.86	4,931	-2.23(-7.41%)
Mar 15, 2017	30.08	31.75	29.53	30.08	453	+0.00(+0.00%)
Mar 14, 2017	31.80	32.87	28.97	30.08	2,642	-1.95(-6.09%)
Mar 13, 2017	31.20	33.43	31.20	32.03	489	+0.84(+2.68%)
Mar 10, 2017	30.64	32.87	30.36	31.20	2,491	+0.28(+0.90%)
Mar 09, 2017	30.92	35.10	30.64	30.92	7,327	-2.79(-8.26%)
Mar 08, 2017	34.54	37.05	33.70	33.70	2,699	+0.00(+0.00%)
Mar 07, 2017	35.10	35.25	33.70	33.70	2,442	-1.67(-4.72%)
Mar 06, 2017	37.33	37.33	34.82	35.38	382	-2.23(-5.93%)
Mar 03, 2017	37.60	37.60	34.82	37.60	1,021	+0.00(+0.00%)
Mar 02, 2017	38.16	38.44	36.03	37.60	875	+0.00(+0.00%)
Mar 01, 2017	37.60	38.16	35.40	37.60	1,104	+1.39(+3.85%)
Feb 28, 2017	37.33	37.33	35.38	36.21	2,172	-1.39(-3.70%)
Feb 27, 2017	37.05	39.00	36.49	37.60	3,286	+0.00(+0.00%)
Feb 24, 2017	37.60	38.44	36.21	37.60	1,425	+0.00(+0.00%)
Feb 23, 2017	40.11	40.11	36.77	37.60	3,154	-2.51(-6.25%)
Feb 22, 2017	40.39	40.67	39.28	40.11	1,555	-0.84(-2.04%)
Feb 21, 2017	41.50	42.06	40.39	40.95	1,564	-0.84(-2.00%)
Feb 17, 2017		41.78	41.78	41.78	0	-0.28(-0.66%)
Feb 16, 2017	39.00	42.62	38.44	42.06	5,807	+3.06(+7.86%)
Feb 15, 2017	37.60	39.00	37.60	39.00	3,545	+1.95(+5.26%)
Feb 14, 2017	36.49	37.60	36.21	37.05	1,603	+0.84(+2.31%)
Feb 13, 2017	38.16	39.00	35.18	36.21	2,425	-1.67(-4.41%)
Feb 10, 2017	40.39	42.62	33.98	37.88	13,364	-1.95(-4.90%)
Feb 09, 2017	38.16	40.39	37.93	39.83	2,596	+1.12(+2.89%)
Feb 08, 2017	41.50	45.68	37.91	38.72	14,723	-1.99(-4.90%)
Feb 07, 2017	34.54	42.62	32.59	40.71	17,907	+6.17(+17.86%)
Feb 06, 2017	35.93	35.93	31.20	34.54	14,910	-1.95(-5.34%)
Feb 03, 2017	30.64	45.68	30.36	36.49	116,950	+6.13(+20.18%)
Feb 02, 2017	27.30	30.36	26.46	30.36	5,473	+3.76(+14.14%)
Feb 01, 2017	26.18	27.30	25.75	26.60	1,558	+0.98(+3.80%)
Jan 31, 2017	23.40	28.69	22.42	25.63	14,314	+0.71(+2.86%)
Jan 30, 2017	24.65	25.91	21.17	24.91	5,970	+0.38(+1.53%)
Jan 27, 2017	25.35	26.46	24.54	24.54	465	-0.25(-1.02%)
Jan 26, 2017	25.35	25.63	24.51	24.79	155	+0.00(+0.00%)
Jan 25, 2017	23.96	25.63	23.68	24.79	1,200	+0.55(+2.29%)
Jan 24, 2017	23.68	26.74	23.40	24.24	7,350	+1.39(+6.08%)
Jan 23, 2017	23.96	25.35	22.84	22.85	2,782	-2.19(-8.77%)
Jan 20, 2017	23.61	25.91	23.40	25.04	7,673	+0.81(+3.33%)
Jan 19, 2017	22.09	25.07	22.04	24.23	1,324	+1.39(+6.10%)
Jan 18, 2017	22.84	23.40	19.53	22.84	6,846	-0.56(-2.38%)
Jan 17, 2017	22.01	23.68	21.45	23.40	922	+1.39(+6.33%)
Jan 13, 2017		22.01	22.01	22.01	0	-1.39(-5.95%)
Jan 12, 2017	23.96	23.96	22.86	23.40	762	+0.00(+0.00%)
Jan 11, 2017	22.56	23.96	21.73	23.40	1,024	+1.67(+7.69%)
Jan 10, 2017	21.73	22.53	20.61	21.73	867	-0.40(-1.81%)
Jan 09, 2017	20.33	23.96	19.50	22.13	2,882	+2.07(+10.33%)
Jan 06, 2017	19.50	20.61	19.39	20.06	329	+0.56(+2.86%)
Jan 05, 2017	18.94	19.50	18.79	19.50	2,022	+1.11(+6.06%)
Jan 04, 2017	18.94	18.94	17.60	18.38	1,719	+0.00(+0.00%)
Jan 03, 2017	17.83	18.94	17.83	18.38	1,856	-0.17(-0.90%)
Dec 30, 2016		18.55	18.55	18.55	0	-0.95(-4.86%)
Dec 29, 2016	19.50	20.33	19.25	19.50	620	-0.28(-1.41%)
Dec 28, 2016	18.13	20.06	18.13	19.78	707	+1.53(+8.40%)
Dec 27, 2016	17.83	18.96	17.83	18.25	2,703	+0.14(+0.77%)
Dec 23, 2016		18.11	18.11	18.11	0	+0.00(+0.00%)
Dec 22, 2016	18.11	18.11	17.41	18.11	1,342	+0.00(+0.00%)
Dec 21, 2016	17.60	18.38	17.55	18.11	267	+0.00(+0.00%)
Dec 20, 2016	17.58	18.38	17.02	18.11	1,328	+0.81(+4.67%)
Dec 19, 2016	17.60	17.60	17.30	17.30	1,177	-0.53(-2.97%)
Dec 16, 2016	18.11	18.66	17.83	17.83	1,067	-0.34(-1.87%)
Dec 15, 2016	17.83	18.80	16.71	18.17	2,057	+0.06(+0.34%)
Dec 14, 2016	17.79	19.10	17.55	18.11	3,892	+0.00(+0.00%)
Dec 13, 2016	18.94	18.94	16.71	18.11	1,097	-1.39(-7.14%)
Dec 12, 2016	19.22	20.33	18.97	19.50	699	+0.56(+2.94%)
Dec 09, 2016	20.06	20.61	18.94	18.94	253	-1.67(-8.11%)
Dec 08, 2016	20.33	20.61	19.78	20.61	273	+0.84(+4.23%)
Dec 07, 2016	20.27	20.89	18.94	19.78	1,232	-0.56(-2.74%)
Dec 06, 2016	20.89	21.17	20.06	20.33	1,396	-0.28(-1.35%)
Dec 05, 2016	20.33	21.73	19.78	20.61	1,334	+0.42(+2.10%)
Dec 02, 2016	19.29	20.34	18.95	20.19	774	+0.81(+4.20%)
Dec 01, 2016	18.94	20.06	18.94	19.38	736	-0.68(-3.39%)
Nov 30, 2016	20.33	20.33	19.22	20.06	3,010	+0.56(+2.86%)
Nov 29, 2016	19.25	21.33	19.25	19.50	803	-0.28(-1.41%)
Nov 28, 2016	19.22	20.89	17.27	19.78	2,304	+0.06(+0.30%)
Nov 25, 2016	18.38	19.85	18.38	19.72	282	-0.34(-1.68%)
Nov 23, 2016		20.06	20.06	20.06	0	-0.84(-4.00%)
Nov 22, 2016	22.56	22.78	19.50	20.89	2,863	-2.01(-8.77%)
Nov 21, 2016	26.46	26.46	22.56	22.90	2,792	-2.17(-8.66%)
Nov 18, 2016	20.89	26.41	20.89	25.07	11,130	+4.74(+23.29%)
Nov 17, 2016	15.07	20.33	13.93	20.33	10,929	+5.01(+32.73%)
Nov 16, 2016	13.93	16.16	13.13	15.32	2,955	+1.95(+14.58%)
Nov 15, 2016	13.37	13.37	12.81	13.37	157	-0.01(-0.06%)
Nov 14, 2016	13.70	13.70	12.26	13.38	706	+0.01(+0.06%)
Nov 11, 2016	12.26	13.93	12.26	13.37	1,204	+1.11(+9.09%)
Nov 10, 2016	12.09	12.81	11.70	12.26	2,637	+0.33(+2.78%)
Nov 09, 2016	12.54	12.54	11.92	11.92	1,889	-0.61(-4.89%)
Nov 08, 2016	14.48	14.48	12.54	12.54	553	-1.95(-13.44%)
Nov 07, 2016	14.34	14.48	12.92	14.48	337	+0.00(+0.00%)
Nov 04, 2016	13.93	15.04	13.93	14.48	262	+0.55(+3.96%)
Nov 03, 2016	15.35	15.35	13.93	13.93	846	-2.22(-13.76%)
Nov 02, 2016	15.60	16.16	14.76	16.16	317	+1.11(+7.39%)
Nov 01, 2016	15.04	15.88	15.04	15.04	105	-0.83(-5.25%)
Oct 31, 2016	15.88	15.88	15.60	15.88	61	-0.28(-1.72%)
Oct 28, 2016	15.18	16.15	15.04	16.16	430	+0.56(+3.57%)
Oct 27, 2016	15.49	16.16	15.49	15.60	138	-0.28(-1.75%)
Oct 26, 2016	16.16	16.16	15.60	15.88	65	-0.84(-5.00%)
Oct 25, 2016	16.71	16.71	15.88	16.71	21	+1.67(+11.11%)
Oct 24, 2016	15.04	15.60	15.04	15.04	693	+0.00(+0.00%)
Oct 21, 2016	15.04	15.31	15.04	15.04	1,890	+0.50(+3.45%)
Oct 20, 2016	15.60	15.60	14.48	14.54	293	-0.73(-4.78%)
Oct 19, 2016	13.96	15.27	13.93	15.27	625	+1.12(+7.91%)
Oct 18, 2016	13.93	14.48	13.37	14.15	922	-0.06(-0.39%)
Oct 17, 2016	15.04	15.04	13.43	14.21	921	-0.84(-5.56%)
Oct 14, 2016	15.88	15.88	14.76	15.04	1,140	-0.70(-4.42%)
Oct 13, 2016	16.43	16.45	15.32	15.74	1,074	-0.64(-3.93%)
Oct 12, 2016	16.99	17.28	16.16	16.38	822	-0.89(-5.16%)
Oct 11, 2016	17.13	17.55	16.88	17.27	287	-0.28(-1.57%)
Oct 10, 2016	17.27	17.83	16.99	17.55	152	+0.00(+0.00%)
Oct 07, 2016	18.36	18.36	16.72	17.55	2,026	-0.55(-3.06%)
Oct 06, 2016	17.27	18.11	16.99	18.10	129	+0.55(+3.16%)
Oct 05, 2016	17.39	18.64	16.99	17.55	755	-1.11(-5.96%)
Oct 04, 2016	18.66	18.66	18.66	18.66	132	+0.55(+3.06%)
Oct 03, 2016	18.11	18.11	18.11	18.11	0	+0.28(+1.56%)
Sep 30, 2016	17.83	17.83	17.83	17.83	0	+0.00(+0.00%)
Sep 29, 2016	17.55	17.83	17.27	17.83	381	+0.00(+0.00%)
Sep 28, 2016	17.83	17.83	17.83	17.83	0	+0.00(+0.00%)
Sep 27, 2016	17.83	17.83	16.84	17.83	375	+0.28(+1.59%)
Sep 26, 2016	16.69	17.69	16.69	17.55	432	+1.67(+10.53%)
Sep 23, 2016	17.83	17.83	15.88	15.88	1,767	-2.23(-12.31%)
Sep 22, 2016	18.94	19.22	18.11	18.11	1,126	-0.90(-4.72%)
Sep 21, 2016	19.00	19.50	18.94	19.00	352	-0.22(-1.13%)
Sep 20, 2016	19.08	19.50	19.08	19.22	347	+0.14(+0.73%)
Sep 19, 2016	20.06	20.06	19.08	19.08	879	-1.81(-8.67%)
Sep 16, 2016	20.17	23.40	19.05	20.89	4,757	+1.25(+6.38%)
Sep 15, 2016	20.06	20.89	18.94	19.64	1,799	+0.14(+0.71%)
Sep 14, 2016	18.66	20.61	18.66	19.50	1,024	+0.00(+0.00%)
Sep 13, 2016	18.66	19.78	18.66	19.50	412	+0.84(+4.48%)
Sep 12, 2016	19.50	20.33	18.66	18.66	618	-0.84(-4.29%)
Sep 09, 2016	18.94	20.06	18.94	19.50	783	+0.23(+1.21%)
Sep 08, 2016	20.09	20.09	18.94	19.26	245	+0.04(+0.23%)
Sep 07, 2016	20.89	20.89	18.16	19.22	382	-0.56(-2.82%)
Sep 06, 2016	19.50	19.78	17.97	19.78	1,410	+0.84(+4.41%)
Sep 02, 2016	18.41	18.94	18.94	18.94	933	+0.28(+1.49%)
Sep 01, 2016	19.89	19.89	17.16	18.66	1,419	-2.23(-10.67%)
Aug 31, 2016	21.17	21.45	18.67	20.89	472	-0.28(-1.32%)
Aug 30, 2016	20.61	21.17	19.02	21.17	360	+0.83(+4.10%)
Aug 29, 2016	21.17	25.53	19.78	20.34	1,236	-0.15(-0.73%)

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.