Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	36.36	37.09	36.36	37.09	2,556	+0.58(+1.57%)
Jun 29, 2017	36.52	36.52	36.52	36.52	1,203	+0.72(+2.00%)
Jun 28, 2017	37.24	37.24	35.75	35.80	8,483	-0.52(-1.43%)
Jun 23, 2017		36.32	36.32	36.32	79	+1.58(+4.55%)
Jun 21, 2017		34.74	34.74	34.74	40	+0.49(+1.43%)
Jun 20, 2017	34.81	34.81	34.25	34.25	5,832	+0.25(+0.74%)
Jun 19, 2017	34.00	34.00	34.00	34.00	213	+0.51(+1.51%)
Jun 16, 2017	33.49	33.49	33.49	33.49	215	+0.22(+0.66%)
Jun 15, 2017	33.27	34.00	33.27	33.27	5,472	-0.09(-0.28%)
Jun 14, 2017	34.37	34.37	33.37	33.37	418	+5.05(+17.83%)
Jun 12, 2017		28.32	28.32	28.32	70	+0.20(+0.69%)
Jun 08, 2017		28.12	28.12	28.12	0	-0.38(-1.32%)
Jun 07, 2017	28.50	28.50	28.50	28.50	2,663	-0.50(-1.72%)
Jun 06, 2017	29.00	29.00	29.00	29.00	115	-1.86(-6.03%)
Jun 02, 2017		30.86	30.86	30.86	3	+1.23(+4.17%)
May 26, 2017		29.62	29.62	29.62	72	-0.36(-1.22%)
May 23, 2017		29.99	29.99	29.99	0	+0.19(+0.64%)
May 22, 2017	29.80	29.80	29.80	29.80	159	+0.35(+1.19%)
May 19, 2017	29.45	29.45	29.45	29.45	147	+0.46(+1.60%)
May 11, 2017		28.98	28.98	28.98	149	-0.82(-2.73%)
May 09, 2017		29.80	29.80	29.80	54	-0.25(-0.85%)
May 08, 2017	30.05	30.05	30.05	30.05	1,844	+0.72(+2.45%)
May 03, 2017		29.34	29.34	29.34	32	+0.47(+1.63%)
Apr 24, 2017		28.86	28.86	28.86	18	+0.48(+1.71%)
Apr 18, 2017		28.38	28.38	28.38	119	+0.11(+0.39%)
Apr 13, 2017		28.27	28.27	28.27	3	+0.80(+2.91%)
Apr 06, 2017		27.47	27.47	27.47	201	-0.28(-1.01%)
Apr 03, 2017		27.75	27.75	27.75	155	-0.71(-2.49%)
Mar 31, 2017	28.46	28.46	28.46	28.46	735	+0.46(+1.64%)
Mar 29, 2017		28.00	28.00	28.00	88	-1.45(-4.92%)
Mar 24, 2017		29.45	29.45	29.45	127	+1.24(+4.40%)
Mar 22, 2017		28.21	28.21	28.21	8	+0.12(+0.43%)
Mar 15, 2017		28.09	28.09	28.09	39	+1.21(+4.52%)
Mar 09, 2017		26.88	26.88	26.88	46	+1.12(+4.35%)
Mar 08, 2017	25.75	25.75	25.75	25.75	2,729	+0.26(+1.02%)
Mar 07, 2017	25.50	25.50	25.50	25.50	2,418	+0.52(+2.06%)
Mar 06, 2017	25.09	25.09	24.98	24.98	557	-0.25(-1.01%)
Mar 03, 2017	25.23	25.23	25.23	25.23	197	-0.21(-0.84%)
Mar 02, 2017	25.45	25.45	25.45	25.45	196	-3.15(-11.01%)
Mar 01, 2017	28.60	28.60	28.60	28.60	308	-0.14(-0.49%)
Feb 28, 2017	28.74	28.74	28.74	28.74	112	+1.49(+5.47%)
Feb 27, 2017	27.25	27.25	27.25	27.25	181	-1.27(-4.45%)
Feb 22, 2017		28.52	28.52	28.52	59	+1.43(+5.28%)
Feb 21, 2017	26.25	27.09	26.25	27.09	535	+0.95(+3.61%)
Feb 17, 2017		26.14	26.14	26.14	0	+0.32(+1.24%)
Feb 16, 2017	25.82	25.82	25.82	25.82	373	+0.06(+0.23%)
Feb 13, 2017		25.77	25.77	25.77	131	-0.63(-2.41%)
Feb 08, 2017		26.40	26.40	26.40	269	+1.23(+4.89%)
Feb 07, 2017	25.17	25.17	25.17	25.17	291	+0.17(+0.68%)
Feb 06, 2017	25.00	25.00	25.00	25.00	497	-0.20(-0.79%)
Feb 02, 2017		25.20	25.20	25.20	412	-0.23(-0.90%)
Feb 01, 2017	25.43	25.43	25.43	25.43	1,305	+0.07(+0.30%)
Jan 31, 2017	25.80	25.80	25.36	25.36	548	-0.64(-2.48%)
Jan 30, 2017	25.20	26.00	25.20	26.00	1,150	+0.43(+1.70%)
Jan 27, 2017	26.30	26.30	25.57	25.57	466	-0.59(-2.26%)
Jan 23, 2017		26.16	26.16	26.16	99	+0.04(+0.13%)
Jan 20, 2017	26.12	26.12	26.12	26.12	1,232	+0.89(+3.53%)
Jan 18, 2017		25.23	25.23	25.23	297	-1.12(-4.25%)
Jan 17, 2017	26.25	26.35	25.88	26.35	4,483	+0.45(+1.74%)
Jan 13, 2017		25.90	25.90	25.90	0	+0.33(+1.29%)
Jan 12, 2017	25.77	25.77	25.57	25.57	1,249	+0.08(+0.31%)
Jan 11, 2017	24.97	25.49	24.97	25.49	940	+0.54(+2.16%)
Jan 10, 2017	25.91	25.91	24.95	24.95	771	+0.34(+1.38%)
Jan 09, 2017	25.10	25.20	24.61	24.61	864	-1.49(-5.71%)
Jan 06, 2017	25.48	26.10	25.48	26.10	791	-0.23(-0.87%)
Jan 05, 2017	26.02	26.33	26.02	26.33	491	+0.38(+1.44%)
Jan 04, 2017	25.65	25.95	25.65	25.95	983	+1.11(+4.49%)
Jan 03, 2017	25.62	25.67	24.84	24.84	1,442	-1.52(-5.75%)
Dec 30, 2016		26.36	26.36	26.36	0	+0.47(+1.82%)
Dec 29, 2016	25.89	25.89	25.89	25.89	941	+0.38(+1.47%)
Dec 28, 2016	25.53	25.53	25.51	25.51	486	-0.01(-0.06%)
Dec 27, 2016	25.52	25.52	25.52	25.52	2,609	-0.16(-0.60%)
Dec 23, 2016		25.68	25.68	25.68	0	+1.46(+6.03%)
Dec 22, 2016	24.22	24.22	24.22	24.22	609	-0.39(-1.56%)
Dec 21, 2016	24.66	24.66	24.59	24.61	2,300	-0.41(-1.66%)
Dec 20, 2016	25.02	25.02	25.02	25.02	345	+0.76(+3.13%)
Dec 15, 2016		24.26	24.26	24.26	74	+0.12(+0.52%)
Dec 14, 2016	23.96	24.18	23.96	24.14	4,355	+0.91(+3.92%)
Dec 13, 2016	23.23	23.23	23.23	23.23	961	-0.42(-1.80%)
Dec 12, 2016	23.12	23.65	23.12	23.65	2,639	-0.62(-2.57%)
Dec 09, 2016	23.98	24.29	23.85	24.27	67,164	-0.43(-1.72%)
Dec 08, 2016	25.46	25.46	24.70	24.70	811	-4.54(-15.53%)
Dec 07, 2016	28.70	29.24	28.70	29.24	879	+0.51(+1.77%)
Dec 06, 2016	28.59	28.73	28.56	28.73	2,851	+1.13(+4.09%)
Dec 05, 2016	27.12	27.86	27.12	27.60	1,898	-0.55(-1.95%)
Dec 02, 2016	28.33	28.33	26.80	28.15	859	+1.57(+5.91%)
Dec 01, 2016	26.27	26.94	26.25	26.58	1,548	+0.33(+1.26%)
Nov 30, 2016	26.55	26.55	26.25	26.25	1,097	-1.89(-6.72%)
Nov 29, 2016	27.66	28.14	27.66	28.14	30,486	-0.33(-1.16%)
Nov 28, 2016	28.15	28.47	28.15	28.47	11,952	+0.42(+1.50%)
Nov 25, 2016	28.05	28.05	28.05	28.05	4,074	-1.20(-4.10%)
Nov 18, 2016		29.25	29.25	29.25	0	+0.99(+3.50%)
Nov 17, 2016	29.69	29.69	28.26	28.26	551	+0.10(+0.36%)
Nov 16, 2016	28.16	28.16	28.16	28.16	2,040	-0.49(-1.71%)
Nov 15, 2016	28.65	28.65	28.65	28.65	2,867	+1.00(+3.62%)
Nov 14, 2016	27.65	27.65	27.65	27.65	518	-0.24(-0.88%)
Nov 11, 2016	27.89	27.89	27.89	27.89	1,623	-0.50(-1.76%)
Nov 10, 2016	28.39	28.39	28.39	28.39	556	-0.04(-0.12%)
Nov 09, 2016	29.65	29.65	28.43	28.43	5,259	-1.47(-4.92%)
Nov 07, 2016		29.90	29.90	29.90	234	+0.86(+2.98%)
Nov 03, 2016		29.04	29.04	29.04	294	+0.56(+1.97%)
Nov 02, 2016	28.48	28.48	28.48	28.48	426	-0.52(-1.81%)
Nov 01, 2016	28.22	29.00	28.22	29.00	985	+0.74(+2.62%)
Oct 31, 2016	28.26	28.26	28.26	28.26	177	-0.68(-2.37%)
Oct 28, 2016	29.50	29.50	28.95	28.95	397	-0.80(-2.71%)
Oct 27, 2016	29.75	29.75	29.75	29.75	439	+0.09(+0.32%)
Oct 26, 2016	29.66	29.66	29.66	29.66	149	-0.12(-0.42%)
Oct 25, 2016	29.51	29.78	29.26	29.78	3,047	+0.15(+0.51%)
Oct 24, 2016	29.63	29.63	29.63	29.63	342	-1.08(-3.52%)
Oct 21, 2016	29.48	30.71	29.48	30.71	2,480	-0.59(-1.88%)
Oct 19, 2016		31.30	31.30	31.30	199	+2.21(+7.60%)
Oct 18, 2016	29.09	29.09	29.09	29.09	1,513	+0.94(+3.34%)
Oct 17, 2016	29.05	29.20	28.15	28.15	969	-1.45(-4.90%)
Oct 14, 2016	28.51	29.60	28.51	29.60	3,767	+1.57(+5.60%)
Oct 13, 2016	28.03	28.03	28.03	28.03	1,148	-0.58(-2.03%)
Oct 12, 2016	28.61	28.61	28.61	28.61	351	+0.17(+0.60%)
Oct 11, 2016	28.80	28.80	28.44	28.44	706	-1.56(-5.20%)
Oct 07, 2016		30.00	30.00	30.00	147	-2.88(-8.76%)
Oct 06, 2016	32.88	32.88	32.88	32.88	243	-1.45(-4.24%)
Oct 03, 2016		34.34	34.34	34.34	140	-16.46(-32.41%)
Sep 30, 2016	50.80	50.80	50.80	50.80	22	+0.00(+0.00%)
Sep 29, 2016	50.80	50.80	50.80	50.80	101	+0.00(+0.00%)
Sep 28, 2016	50.80	50.80	50.80	50.80	2,781	-0.90(-1.74%)
Sep 27, 2016	51.70	51.70	51.70	51.70	159	+0.00(+0.00%)
Sep 23, 2016		51.70	51.70	51.70	110	+0.24(+0.47%)
Sep 21, 2016		51.46	51.46	51.46	20	+0.46(+0.90%)
Sep 20, 2016	51.00	51.01	51.00	51.00	3,937	-0.69(-1.33%)
Sep 15, 2016		51.69	51.69	51.69	137	-0.03(-0.06%)
Sep 14, 2016	51.72	51.72	51.72	51.72	340	-0.26(-0.50%)
Sep 13, 2016	54.25	54.25	51.98	51.98	947	-3.42(-6.17%)
Sep 08, 2016		55.40	55.40	55.40	41	-0.25(-0.45%)
Sep 06, 2016		55.65	55.65	55.65	252	+1.25(+2.30%)
Sep 01, 2016		54.40	54.40	54.40	0	-0.54(-0.97%)
Aug 30, 2016		54.94	54.94	54.94	111	+0.48(+0.87%)
Aug 29, 2016	54.73	54.73	54.46	54.46	321	+0.73(+1.37%)
Aug 18, 2016		53.73	53.73	53.73	11	+1.77(+3.42%)
Aug 15, 2016		51.95	51.95	51.95	27	+0.60(+1.17%)
Aug 12, 2016	51.51	51.51	51.35	51.35	1,206	+0.80(+1.58%)
Aug 08, 2016		50.55	50.55	50.55	86	+0.80(+1.61%)
Aug 05, 2016	49.75	49.75	49.75	49.75	158	-1.50(-2.93%)
Aug 03, 2016		51.25	51.25	51.25	45	+1.59(+3.20%)
Jul 28, 2016		49.66	49.66	49.66	85	-2.76(-5.26%)
Jul 25, 2016		52.41	52.41	52.41	81	-0.13(-0.26%)
Jul 22, 2016	51.75	52.55	51.75	52.55	3,302	+0.24(+0.46%)
Jul 21, 2016	53.09	53.09	52.30	52.31	4,503	+0.07(+0.13%)
Jul 20, 2016	52.24	52.24	52.24	52.24	604	+0.09(+0.17%)
Jul 19, 2016	52.15	52.15	52.15	52.15	585	-0.05(-0.09%)
Jul 18, 2016	52.10	53.06	52.10	52.20	2,537	-0.48(-0.92%)
Jul 15, 2016	51.00	52.68	51.00	52.68	4,102	-0.22(-0.42%)
Jul 14, 2016	52.15	52.90	52.15	52.90	684	+1.07(+2.06%)
Jul 13, 2016	52.10	52.10	51.83	51.83	360	+0.40(+0.78%)
Jul 12, 2016	51.43	51.43	51.43	51.43	414	+3.78(+7.93%)
Jul 07, 2016		47.65	47.65	47.65	96	+0.24(+0.51%)

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.