Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.39	21.60	21.10	21.32	682,871	-0.11(-0.51%)
Apr 27, 2017	21.75	21.76	21.15	21.43	631,142	-0.01(-0.05%)
Apr 26, 2017	21.56	21.67	21.36	21.44	667,245	-0.21(-0.97%)
Apr 25, 2017	21.61	21.81	21.60	21.65	535,924	-0.05(-0.23%)
Apr 24, 2017	22.16	22.20	21.44	21.70	683,056	-0.34(-1.54%)
Apr 21, 2017	22.09	22.10	21.93	22.04	658,529	+0.00(+0.00%)
Apr 20, 2017	22.21	22.29	21.96	22.04	557,809	-0.15(-0.68%)
Apr 19, 2017	22.37	22.37	22.11	22.19	572,105	-0.56(-2.46%)
Apr 18, 2017	22.75	22.82	22.60	22.75	558,145	+0.02(+0.09%)
Apr 17, 2017	22.28	22.73	22.22	22.73	636,463	+0.52(+2.34%)
Apr 13, 2017	22.20	22.33	22.04	22.21	396,437	+0.03(+0.14%)
Apr 12, 2017	22.26	22.58	22.11	22.18	571,845	-0.07(-0.31%)
Apr 11, 2017	21.81	22.30	21.70	22.25	541,538	+0.46(+2.11%)
Apr 10, 2017	21.55	21.90	21.46	21.79	456,125	+0.24(+1.11%)
Apr 07, 2017	21.43	21.64	21.30	21.55	872,976	+0.12(+0.56%)
Apr 06, 2017	21.28	21.45	21.11	21.43	489,784	+0.21(+0.99%)
Apr 05, 2017	21.24	21.42	21.15	21.22	670,602	+0.02(+0.09%)
Apr 04, 2017	20.95	21.22	20.91	21.20	458,650	+0.20(+0.95%)
Apr 03, 2017	21.02	21.07	20.82	21.00	489,419	+0.07(+0.33%)
Mar 31, 2017	20.72	20.99	20.61	20.93	447,181	+0.21(+1.01%)
Mar 30, 2017	20.60	20.79	20.46	20.72	490,555	+0.14(+0.68%)
Mar 29, 2017	20.54	20.59	20.37	20.58	322,979	+0.06(+0.29%)
Mar 28, 2017	20.45	20.53	20.21	20.52	451,511	-0.02(-0.10%)
Mar 27, 2017	20.44	20.65	20.37	20.54	572,899	-0.02(-0.10%)
Mar 24, 2017	20.56	20.74	20.50	20.56	474,282	+0.02(+0.10%)
Mar 23, 2017	20.35	20.70	20.20	20.54	736,798	+0.33(+1.63%)
Mar 22, 2017	20.13	20.42	20.02	20.21	539,427	+0.07(+0.35%)
Mar 21, 2017	20.49	20.53	20.13	20.14	600,587	-0.22(-1.08%)
Mar 20, 2017	20.28	20.54	20.14	20.36	821,083	+0.14(+0.69%)
Mar 17, 2017	19.84	20.29	19.84	20.22	1,009,693	+0.32(+1.61%)
Mar 16, 2017	19.89	19.96	19.74	19.90	518,352	+0.00(+0.00%)
Mar 15, 2017	19.25	19.99	19.21	19.90	856,379	+0.74(+3.86%)
Mar 14, 2017	19.13	19.31	18.95	19.16	412,957	-0.04(-0.21%)
Mar 13, 2017	19.10	19.35	19.04	19.20	607,630	+0.12(+0.63%)
Mar 10, 2017	19.29	19.49	18.84	19.08	1,461,237	-0.09(-0.47%)
Mar 09, 2017	19.51	19.64	19.00	19.17	765,178	-0.40(-2.04%)
Mar 08, 2017	20.34	20.36	19.54	19.57	867,682	-0.87(-4.26%)
Mar 07, 2017	20.45	20.58	20.40	20.44	355,222	-0.05(-0.24%)
Mar 06, 2017	20.37	20.57	20.30	20.49	699,395	+0.01(+0.05%)
Mar 03, 2017	20.28	20.55	19.89	20.48	1,080,546	+0.13(+0.64%)
Mar 02, 2017	20.51	20.55	20.16	20.35	539,374	-0.18(-0.88%)
Mar 01, 2017	20.57	20.70	20.28	20.53	800,268	-0.08(-0.39%)
Feb 28, 2017	21.00	21.00	20.53	20.61	484,439	-0.39(-1.86%)
Feb 27, 2017	20.87	21.08	20.54	21.00	508,097	+0.18(+0.86%)
Feb 24, 2017	20.54	20.89	20.25	20.82	964,261	+0.29(+1.41%)
Feb 23, 2017	20.42	20.58	20.21	20.53	522,258	+0.29(+1.43%)
Feb 22, 2017	19.59	20.35	19.59	20.24	757,880	+0.37(+1.86%)
Feb 21, 2017	19.60	19.95	19.56	19.87	504,198	+0.30(+1.53%)
Feb 17, 2017		19.57	19.57	19.57	0	+0.02(+0.10%)
Feb 16, 2017	19.40	19.89	19.38	19.55	420,566	+0.17(+0.88%)
Feb 15, 2017	19.40	19.42	19.12	19.38	764,273	-0.12(-0.62%)
Feb 14, 2017	19.98	20.00	19.41	19.50	633,324	-0.47(-2.35%)
Feb 13, 2017	20.00	20.05	19.75	19.97	305,274	+0.03(+0.15%)
Feb 10, 2017	19.73	20.00	19.70	19.94	356,334	+0.27(+1.37%)
Feb 09, 2017	19.51	19.80	19.49	19.67	434,112	+0.19(+0.98%)
Feb 08, 2017	19.46	19.65	19.28	19.48	357,442	+0.02(+0.10%)
Feb 07, 2017	19.64	19.74	19.42	19.46	427,740	-0.16(-0.82%)
Feb 06, 2017	19.58	19.86	19.50	19.62	375,905	+0.03(+0.15%)
Feb 03, 2017	19.51	19.78	19.45	19.59	405,940	+0.25(+1.29%)
Feb 02, 2017	19.15	19.41	19.10	19.34	286,434	+0.25(+1.31%)
Feb 01, 2017	19.24	19.67	19.00	19.09	408,925	-0.17(-0.88%)
Jan 31, 2017	19.14	19.47	19.11	19.26	466,616	+0.05(+0.26%)
Jan 30, 2017	19.57	19.60	19.20	19.21	424,100	-0.35(-1.79%)
Jan 27, 2017	19.88	19.90	19.46	19.56	282,703	-0.32(-1.61%)
Jan 26, 2017	19.88	20.02	19.72	19.88	382,981	-0.02(-0.10%)
Jan 25, 2017	20.11	20.21	19.82	19.90	412,593	-0.17(-0.85%)
Jan 24, 2017	19.98	20.20	19.90	20.07	355,117	+0.03(+0.15%)
Jan 23, 2017	19.80	20.06	19.64	20.04	416,829	+0.28(+1.42%)
Jan 20, 2017	19.43	19.76	19.43	19.76	434,792	+0.27(+1.39%)
Jan 19, 2017	19.78	19.78	19.27	19.49	613,585	-0.72(-3.56%)
Jan 18, 2017	20.35	20.42	20.19	20.21	573,284	-0.01(-0.05%)
Jan 17, 2017	20.10	20.38	19.99	20.22	507,640	+0.29(+1.46%)
Jan 13, 2017		19.93	19.93	19.93	0	+0.01(+0.05%)
Jan 12, 2017	19.96	19.96	19.51	19.92	387,908	+0.01(+0.05%)
Jan 11, 2017	19.74	20.05	19.69	19.91	826,816	+0.24(+1.22%)
Jan 10, 2017	19.51	19.73	19.22	19.67	602,086	+0.20(+1.03%)
Jan 09, 2017	19.79	19.90	19.46	19.47	398,558	-0.24(-1.22%)
Jan 06, 2017	19.86	19.93	19.63	19.71	303,840	-0.18(-0.90%)
Jan 05, 2017	19.93	20.03	19.70	19.89	368,689	-0.05(-0.25%)
Jan 04, 2017	19.47	20.09	19.47	19.94	630,668	+0.57(+2.94%)
Jan 03, 2017	19.20	19.49	19.02	19.37	527,873	+0.30(+1.60%)
Dec 30, 2016		19.07	19.07	19.07	0	+0.18(+0.93%)
Dec 29, 2016	18.65	19.07	18.61	18.89	457,804	+0.29(+1.56%)
Dec 28, 2016	18.67	18.88	18.53	18.60	376,245	-0.15(-0.80%)
Dec 27, 2016	18.74	18.96	18.55	18.75	446,561	+0.00(+0.00%)
Dec 23, 2016		18.75	18.75	18.75	0	+0.03(+0.16%)
Dec 22, 2016	18.80	18.91	18.60	18.72	468,801	-0.07(-0.37%)
Dec 21, 2016	19.17	19.37	18.75	18.79	522,529	-0.43(-2.24%)
Dec 20, 2016	19.04	19.27	18.93	19.22	422,734	+0.21(+1.10%)
Dec 19, 2016	18.83	19.33	18.83	19.01	423,716	+0.23(+1.22%)
Dec 16, 2016	18.38	19.04	18.37	18.78	1,429,047	+0.53(+2.90%)
Dec 15, 2016	18.49	18.87	18.16	18.25	621,301	-0.28(-1.51%)
Dec 14, 2016	19.40	19.53	18.48	18.53	801,772	-0.89(-4.58%)
Dec 13, 2016	19.78	19.87	19.27	19.42	533,651	-0.29(-1.47%)
Dec 12, 2016	19.65	19.86	19.60	19.71	499,076	+0.01(+0.05%)
Dec 09, 2016	19.62	19.92	19.57	19.70	604,515	+0.08(+0.41%)
Dec 08, 2016	19.51	19.72	19.24	19.62	577,748	+0.01(+0.05%)
Dec 07, 2016	19.16	19.76	19.16	19.61	745,907	+0.48(+2.51%)
Dec 06, 2016	18.76	19.23	18.76	19.13	582,877	+0.37(+1.97%)
Dec 05, 2016	18.50	18.80	18.40	18.76	486,047	+0.29(+1.57%)
Dec 02, 2016	18.63	18.97	18.32	18.47	577,765	-0.03(-0.16%)
Dec 01, 2016	18.75	18.89	18.36	18.50	564,385	-0.29(-1.54%)
Nov 30, 2016	18.91	18.98	18.61	18.79	506,065	-0.27(-1.42%)
Nov 29, 2016	18.85	19.30	18.85	19.06	443,286	+0.18(+0.95%)
Nov 28, 2016	19.02	19.57	18.83	18.88	676,893	-0.19(-1.00%)
Nov 25, 2016	18.99	19.21	18.99	19.07	144,538	+0.10(+0.53%)
Nov 23, 2016		18.97	18.97	18.97	0	-0.16(-0.84%)
Nov 22, 2016	18.82	19.20	18.68	19.13	700,464	+0.53(+2.85%)
Nov 21, 2016	18.97	19.20	18.52	18.60	471,452	-0.09(-0.48%)
Nov 18, 2016	18.63	18.99	18.63	18.69	776,439	+0.15(+0.81%)
Nov 17, 2016	18.60	18.98	18.50	18.54	409,714	-0.06(-0.32%)
Nov 16, 2016	18.66	18.81	18.50	18.60	565,470	+0.00(+0.00%)
Nov 15, 2016	18.94	19.22	18.44	18.60	657,531	-0.24(-1.27%)
Nov 14, 2016	18.17	19.02	18.13	18.84	861,018	+0.72(+3.97%)
Nov 11, 2016	18.03	18.37	18.03	18.12	588,329	+0.12(+0.67%)
Nov 10, 2016	18.58	18.71	18.00	18.00	977,978	-0.55(-2.96%)
Nov 09, 2016	18.19	18.97	18.00	18.55	877,915	-0.20(-1.07%)
Nov 08, 2016	18.77	18.92	18.72	18.75	298,439	-0.02(-0.11%)
Nov 07, 2016	18.47	18.83	18.41	18.77	559,024	+0.56(+3.08%)
Nov 04, 2016	17.84	18.25	17.79	18.21	485,469	+0.39(+2.19%)
Nov 03, 2016	17.82	17.96	17.66	17.82	645,770	-0.01(-0.06%)
Nov 02, 2016	18.13	18.30	17.82	17.83	756,041	-0.33(-1.82%)
Nov 01, 2016	19.11	19.11	18.03	18.16	1,071,057	-0.98(-5.12%)
Oct 31, 2016	19.15	19.31	18.92	19.14	851,965	+0.05(+0.26%)
Oct 28, 2016	18.90	19.17	18.66	19.09	753,186	+0.09(+0.47%)
Oct 27, 2016	20.07	20.07	18.97	19.00	1,332,576	-1.18(-5.85%)
Oct 26, 2016	20.59	20.59	20.07	20.18	388,838	-0.47(-2.28%)
Oct 25, 2016	20.75	20.78	20.50	20.65	242,463	-0.09(-0.41%)
Oct 24, 2016	20.64	20.99	20.57	20.73	341,635	+0.04(+0.22%)
Oct 21, 2016	20.64	20.80	20.55	20.69	349,174	-0.09(-0.43%)
Oct 20, 2016	20.92	21.03	20.52	20.78	325,692	-0.15(-0.72%)
Oct 19, 2016	20.80	21.01	20.62	20.93	470,828	-0.25(-1.18%)
Oct 18, 2016	21.15	21.42	20.93	21.18	507,828	+0.26(+1.24%)
Oct 17, 2016	20.68	21.11	20.66	20.92	382,055	+0.23(+1.11%)
Oct 14, 2016	20.82	21.00	20.67	20.69	463,204	-0.15(-0.72%)
Oct 13, 2016	20.58	20.94	20.58	20.84	516,093	+0.27(+1.31%)
Oct 12, 2016	20.36	20.76	20.36	20.57	358,635	+0.15(+0.73%)
Oct 11, 2016	20.60	20.77	20.25	20.42	517,126	-0.19(-0.92%)
Oct 10, 2016	20.15	20.71	20.10	20.61	558,886	+0.35(+1.73%)
Oct 07, 2016	20.76	21.05	20.22	20.26	625,116	-0.37(-1.79%)
Oct 06, 2016	20.76	20.90	20.37	20.63	887,659	-0.29(-1.39%)
Oct 05, 2016	21.66	21.80	20.81	20.92	731,138	-0.73(-3.37%)
Oct 04, 2016	22.20	22.26	21.42	21.65	686,926	-0.60(-2.70%)
Oct 03, 2016	22.60	22.67	22.11	22.25	505,787	-0.37(-1.64%)
Sep 30, 2016	23.06	23.18	22.61	22.62	588,564	-0.38(-1.65%)
Sep 29, 2016	23.15	23.30	22.84	23.00	237,020	-0.30(-1.29%)
Sep 28, 2016	23.08	23.42	23.06	23.30	847,336	+0.15(+0.65%)
Sep 27, 2016	23.67	23.75	23.05	23.15	547,066	-0.48(-2.03%)
Sep 26, 2016	23.67	23.90	23.60	23.63	363,462	-0.05(-0.21%)
Sep 23, 2016	23.61	23.78	23.26	23.68	552,504	+0.05(+0.21%)
Sep 22, 2016	23.34	23.81	23.34	23.63	671,891	+0.46(+1.99%)
Sep 21, 2016	22.70	23.26	22.45	23.17	432,779	+0.50(+2.21%)
Sep 20, 2016	22.84	22.90	22.65	22.67	319,371	+0.01(+0.04%)
Sep 19, 2016	22.33	22.69	22.29	22.66	462,820	+0.46(+2.07%)
Sep 16, 2016	22.13	22.28	22.00	22.20	688,572	+0.04(+0.18%)
Sep 15, 2016	22.04	22.20	21.88	22.16	277,897	+0.14(+0.64%)
Sep 14, 2016	22.21	22.21	21.87	22.02	568,551	+0.02(+0.09%)
Sep 13, 2016	22.84	22.89	21.92	22.00	834,588	-0.94(-4.10%)
Sep 12, 2016	22.87	23.12	22.58	22.94	843,565	+0.01(+0.04%)
Sep 09, 2016	24.11	24.28	22.91	22.93	984,858	-1.37(-5.64%)
Sep 08, 2016	24.60	24.60	24.24	24.30	342,180	-0.30(-1.22%)
Sep 07, 2016	24.22	24.61	24.04	24.60	651,896	+0.52(+2.16%)
Sep 06, 2016	24.10	24.23	23.92	24.08	382,434	+0.07(+0.29%)
Sep 02, 2016	23.46	24.01	24.01	24.01	594,100	+0.55(+2.34%)
Sep 01, 2016	23.35	23.55	23.23	23.46	400,701	+0.16(+0.69%)
Aug 31, 2016	23.14	23.45	23.03	23.30	562,539	+0.01(+0.04%)
Aug 30, 2016	23.54	23.54	23.02	23.29	341,727	-0.16(-0.68%)
Aug 29, 2016	23.25	23.64	23.23	23.45	508,911	+0.06(+0.26%)
Aug 26, 2016	23.90	23.92	23.18	23.39	487,085	-0.46(-1.93%)
Aug 25, 2016	23.50	23.94	23.46	23.85	319,307	+0.21(+0.89%)
Aug 24, 2016	23.69	23.80	23.30	23.64	341,154	+0.00(+0.00%)
Aug 23, 2016	23.44	23.77	23.32	23.64	579,638	+0.36(+1.55%)
Aug 22, 2016	23.26	23.34	23.10	23.28	511,636	+0.07(+0.30%)
Aug 19, 2016	23.25	23.35	23.08	23.21	398,480	-0.14(-0.60%)
Aug 18, 2016	23.37	23.62	23.34	23.35	686,907	-0.05(-0.21%)
Aug 17, 2016	23.46	23.46	23.06	23.40	821,380	-0.05(-0.21%)
Aug 16, 2016	23.81	23.86	23.41	23.45	507,131	-0.46(-1.92%)
Aug 15, 2016	23.94	24.16	23.89	23.91	332,283	-0.06(-0.25%)
Aug 12, 2016	23.73	24.10	23.68	23.97	346,331	+0.31(+1.31%)
Aug 11, 2016	24.09	24.09	23.60	23.66	615,001	-0.42(-1.74%)
Aug 10, 2016	24.16	24.27	23.98	24.08	380,363	+0.01(+0.04%)
Aug 09, 2016	23.93	24.12	23.73	24.07	445,799	+0.23(+0.96%)
Aug 08, 2016	23.90	23.95	23.76	23.84	329,365	-0.01(-0.04%)
Aug 05, 2016	23.72	23.98	23.72	23.85	572,344	+0.12(+0.51%)
Aug 04, 2016	23.63	23.83	23.53	23.73	424,195	+0.12(+0.53%)
Aug 03, 2016	23.67	23.74	23.31	23.61	523,870	-0.13(-0.57%)
Aug 02, 2016	23.81	23.88	23.67	23.74	705,739	-0.21(-0.88%)
Aug 01, 2016	23.86	23.95	23.68	23.95	1,039,798	+0.09(+0.38%)
Jul 29, 2016	23.03	23.89	23.03	23.86	980,624	+0.71(+3.07%)
Jul 28, 2016	22.55	23.21	22.44	23.15	542,715	+0.57(+2.52%)
Jul 27, 2016	22.86	22.92	22.51	22.58	624,683	-0.33(-1.44%)
Jul 26, 2016	23.20	23.20	22.73	22.91	676,895	-0.21(-0.91%)
Jul 25, 2016	23.10	23.23	22.98	23.12	548,032	+0.02(+0.09%)
Jul 22, 2016	22.82	23.24	22.80	23.10	660,630	+0.27(+1.18%)
Jul 21, 2016	22.86	22.97	22.58	22.83	1,185,216	-0.14(-0.61%)
Jul 20, 2016	23.06	23.29	22.83	22.97	1,011,770	-0.59(-2.50%)
Jul 19, 2016	23.74	23.84	22.79	23.56	1,973,245	-0.64(-2.62%)
Jul 18, 2016	24.04	24.33	23.92	24.20	756,952	+0.09(+0.35%)
Jul 15, 2016	24.29	24.29	23.89	24.11	741,035	-0.15(-0.62%)
Jul 14, 2016	24.50	24.60	24.19	24.26	787,158	-0.15(-0.61%)
Jul 13, 2016	23.83	24.44	23.78	24.41	1,054,252	+0.61(+2.56%)
Jul 12, 2016	23.46	23.95	23.42	23.80	889,833	+0.33(+1.41%)
Jul 11, 2016	23.24	23.56	23.16	23.47	596,357	+0.15(+0.64%)
Jul 08, 2016	23.15	23.47	22.97	23.32	1,414,637	+0.35(+1.52%)
Jul 07, 2016	23.40	23.40	22.85	22.97	702,677	-0.35(-1.50%)
Jul 05, 2016	23.00	23.32	22.75	23.32	926,387	+0.18(+0.78%)

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.