Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.93	16.00	15.68	15.97	1,938	+0.74(+4.85%)
Jan 30, 2017	15.20	16.76	14.29	15.23	5,565	-0.45(-2.88%)
Jan 27, 2017	15.42	16.32	15.20	15.68	3,470	-0.21(-1.35%)
Jan 26, 2017	15.40	16.32	14.72	15.89	7,058	-0.10(-0.64%)
Jan 25, 2017	16.00	16.32	15.40	16.00	11,446	-0.00(-0.02%)
Jan 24, 2017	16.64	17.47	15.36	16.00	10,242	-0.96(-5.66%)
Jan 23, 2017	17.92	18.72	16.00	16.96	6,589	-0.32(-1.85%)
Jan 20, 2017	18.88	20.64	16.67	17.28	16,734	-1.82(-9.53%)
Jan 19, 2017	19.95	20.64	16.68	19.10	8,825	-1.38(-6.73%)
Jan 18, 2017	20.79	22.72	18.72	20.48	6,377	+0.00(+0.00%)
Jan 17, 2017	20.80	21.12	19.23	20.48	524	-0.32(-1.54%)
Jan 13, 2017		20.80	20.80	20.80	0	+0.16(+0.78%)
Jan 12, 2017	19.90	20.64	18.88	20.64	3,334	+0.00(+0.00%)
Jan 11, 2017	19.94	20.70	19.94	20.64	53	-0.10(-0.46%)
Jan 10, 2017	19.84	20.74	19.84	20.74	1,539	+0.00(+0.00%)
Jan 09, 2017	19.52	20.74	19.52	20.74	1,040	+0.15(+0.71%)
Jan 06, 2017	19.20	20.74	19.20	20.59	840	+0.75(+3.77%)
Jan 05, 2017	19.20	19.96	18.94	19.84	936	+0.64(+3.33%)
Jan 04, 2017	21.12	21.38	18.88	19.20	3,372	-2.11(-9.91%)
Jan 03, 2017	21.44	22.08	20.48	21.31	1,911	+0.83(+4.06%)
Dec 30, 2016		20.48	20.48	20.48	0	-1.12(-5.19%)
Dec 29, 2016	19.84	21.60	19.84	21.60	2,351	+1.82(+9.22%)
Dec 28, 2016	19.10	19.84	18.88	19.78	3,802	+0.70(+3.69%)
Dec 27, 2016	19.84	19.84	19.07	19.07	1,650	-0.61(-3.09%)
Dec 23, 2016		19.68	19.68	19.68	0	+0.48(+2.50%)
Dec 22, 2016	19.49	19.52	19.20	19.20	362	-0.05(-0.25%)
Dec 21, 2016	19.20	20.13	18.88	19.25	584	-0.21(-1.07%)
Dec 20, 2016	18.86	19.52	18.54	19.46	2,271	-0.06(-0.33%)
Dec 19, 2016	19.20	20.07	19.10	19.52	2,451	+0.00(+0.00%)
Dec 16, 2016	20.16	20.16	18.88	19.52	3,520	-0.64(-3.17%)
Dec 15, 2016	19.81	20.61	19.52	20.16	514	+0.32(+1.61%)
Dec 14, 2016	19.61	20.57	18.88	19.84	2,076	-0.32(-1.59%)
Dec 13, 2016	20.35	23.04	18.85	20.16	8,134	+0.80(+4.13%)
Dec 12, 2016	19.78	20.32	18.56	19.36	2,781	+0.16(+0.83%)
Dec 09, 2016	19.52	20.32	18.69	19.20	4,553	+0.45(+2.39%)
Dec 08, 2016	19.84	20.16	18.75	18.75	559	-1.25(-6.24%)
Dec 07, 2016	19.76	20.23	19.52	20.00	365	+0.22(+1.13%)
Dec 06, 2016	20.32	20.32	18.88	19.78	1,864	-0.70(-3.44%)
Dec 05, 2016	19.68	20.48	19.52	20.48	473	+0.35(+1.72%)
Dec 02, 2016	20.48	20.48	20.13	20.13	159	+0.93(+4.87%)
Dec 01, 2016	19.20	20.00	18.88	19.20	1,151	-0.32(-1.62%)
Nov 30, 2016	20.48	20.80	18.63	19.52	1,843	-0.96(-4.69%)
Nov 29, 2016	21.34	21.34	19.04	20.48	536	+0.22(+1.09%)
Nov 28, 2016	20.80	22.46	19.26	20.26	1,456	-1.50(-6.91%)
Nov 25, 2016	23.04	23.04	20.80	21.76	169	+0.03(+0.15%)
Nov 23, 2016		21.73	21.73	21.73	0	+0.67(+3.19%)
Nov 22, 2016	20.80	21.06	19.84	21.06	746	+1.21(+6.09%)
Nov 21, 2016	22.32	22.98	19.84	19.85	1,809	-2.55(-11.40%)
Nov 18, 2016	21.06	22.40	18.40	22.40	3,147	+1.60(+7.69%)
Nov 17, 2016	22.08	22.08	20.16	20.80	1,391	-0.90(-4.13%)
Nov 16, 2016	22.72	22.72	20.48	21.70	3,010	-1.02(-4.51%)
Nov 15, 2016	24.32	24.32	21.44	22.72	1,597	-0.96(-4.05%)
Nov 14, 2016	23.96	24.96	20.16	23.68	831	-1.28(-5.13%)
Nov 11, 2016	24.00	25.92	24.00	24.96	2,243	+0.96(+4.00%)
Nov 10, 2016	27.20	27.20	21.76	24.00	1,003	+2.30(+10.62%)
Nov 09, 2016	20.80	21.70	20.80	21.70	81	+0.30(+1.39%)
Nov 08, 2016	22.72	22.72	20.80	21.40	1,033	-1.00(-4.47%)
Nov 07, 2016	24.48	24.48	18.56	22.40	1,212	-0.96(-4.11%)
Nov 04, 2016	23.30	24.00	23.30	23.36	400	+0.06(+0.27%)
Nov 03, 2016	23.36	23.36	22.44	23.30	43	-0.70(-2.93%)
Nov 02, 2016	24.00	24.00	23.79	24.00	41	-0.32(-1.32%)
Nov 01, 2016	24.32	24.32	24.32	24.32	25	+0.32(+1.33%)
Oct 31, 2016	23.36	24.64	23.36	24.00	412	+0.16(+0.67%)
Oct 28, 2016	24.00	24.00	23.77	23.84	40	-0.16(-0.67%)
Oct 27, 2016	23.04	24.32	23.04	24.00	137	+0.06(+0.27%)
Oct 25, 2016		23.94	23.94	23.94	0	-0.06(-0.27%)
Oct 24, 2016	23.04	24.00	23.04	24.00	193	+0.32(+1.35%)
Oct 21, 2016	23.88	24.00	23.36	23.68	78	+0.00(+0.01%)
Oct 20, 2016	23.96	23.96	23.68	23.68	270	-0.00(-0.01%)
Oct 19, 2016	24.96	24.96	23.68	23.68	628	-0.78(-3.20%)
Oct 18, 2016	24.06	25.22	24.06	24.46	434	-0.42(-1.67%)
Oct 17, 2016	25.02	25.60	24.00	24.88	1,428	-0.66(-2.57%)
Oct 14, 2016	25.28	25.60	24.96	25.54	170	-0.06(-0.25%)
Oct 13, 2016	25.28	25.60	24.96	25.60	325	-0.32(-1.23%)
Oct 11, 2016	25.92	25.92	25.92	25.92	343	+0.00(+0.00%)
Oct 10, 2016	26.82	26.82	25.60	25.92	497	-0.64(-2.41%)
Oct 07, 2016	26.37	26.56	25.60	26.56	93	-0.26(-0.95%)
Oct 06, 2016	25.28	26.88	25.28	26.82	248	+0.96(+3.71%)
Oct 05, 2016	25.37	26.50	24.96	25.86	309	-0.06(-0.25%)
Oct 04, 2016	25.60	25.92	25.28	25.92	457	-0.32(-1.22%)
Oct 03, 2016	26.56	26.56	25.28	26.24	119	-0.32(-1.20%)
Sep 30, 2016	26.24	26.56	25.28	26.56	176	-0.26(-0.95%)
Sep 29, 2016	26.56	27.84	25.28	26.82	275	+0.58(+2.20%)
Sep 28, 2016	26.56	27.10	25.94	26.24	427	-0.64(-2.38%)
Sep 27, 2016	25.60	26.88	24.96	26.88	1,805	+1.02(+3.96%)
Sep 26, 2016	25.28	25.86	24.96	25.86	43	+0.47(+1.84%)
Sep 22, 2016	24.96	26.24	24.96	25.39	0	-0.21(-0.83%)
Sep 21, 2016	25.92	27.39	25.60	25.60	2,532	-0.32(-1.23%)
Sep 20, 2016	25.60	26.88	24.64	25.92	1,330	-0.32(-1.22%)
Sep 19, 2016	27.52	27.52	26.24	26.24	596	-2.56(-8.89%)
Sep 16, 2016	26.07	28.80	24.64	28.80	1,800	+2.88(+11.11%)
Sep 15, 2016	24.64	25.92	24.32	25.92	209	+1.92(+8.00%)
Sep 14, 2016	26.24	26.24	23.36	24.00	1,295	-1.60(-6.25%)
Sep 13, 2016	26.88	27.17	24.64	25.60	2,254	-1.60(-5.88%)
Sep 12, 2016	25.60	27.20	24.40	27.20	2,154	+2.88(+11.84%)
Sep 09, 2016	26.24	27.20	24.32	24.32	1,036	-1.92(-7.32%)
Sep 08, 2016	25.92	26.24	24.32	26.24	674	+1.28(+5.13%)
Sep 07, 2016	27.20	28.80	22.82	24.96	2,438	-1.28(-4.88%)
Sep 06, 2016	27.40	28.80	26.24	26.24	1,585	-0.64(-2.38%)
Sep 02, 2016	27.52	26.88	26.88	26.88	487	-0.64(-2.33%)
Sep 01, 2016	27.84	27.84	27.39	27.52	346	-0.32(-1.15%)
Aug 31, 2016	28.16	28.48	27.20	27.84	1,599	+0.00(+0.00%)
Aug 30, 2016	28.16	29.12	26.56	27.84	3,163	-0.96(-3.33%)
Aug 29, 2016	28.70	28.80	27.20	28.80	4,097	+1.24(+4.49%)
Aug 26, 2016	28.80	28.80	27.20	27.56	526	-1.88(-6.38%)
Aug 25, 2016	30.02	30.59	26.88	29.44	5,620	+0.64(+2.22%)
Aug 24, 2016	28.12	28.80	27.19	28.80	1,047	+1.10(+3.99%)
Aug 23, 2016	28.16	28.48	27.20	27.70	951	-0.46(-1.64%)
Aug 22, 2016	28.16	28.80	27.20	28.16	1,164	+0.96(+3.52%)
Aug 19, 2016	27.84	27.84	26.88	27.20	482	+0.00(+0.00%)
Aug 18, 2016	25.28	28.80	25.28	27.20	1,750	+2.24(+8.97%)
Aug 17, 2016	23.04	24.96	22.72	24.96	3,316	+1.92(+8.33%)
Aug 16, 2016	22.40	23.32	21.44	23.04	3,129	-0.96(-4.01%)
Aug 15, 2016	23.36	24.48	23.36	24.00	503	+0.64(+2.75%)
Aug 12, 2016	24.48	24.80	23.36	23.36	1,644	-1.60(-6.41%)
Aug 11, 2016	25.43	25.60	23.09	24.96	3,717	-1.44(-5.45%)
Aug 10, 2016	26.24	27.52	24.96	26.40	3,751	-1.44(-5.16%)
Aug 09, 2016	26.79	28.16	26.51	27.84	1,418	-0.00(-0.01%)
Aug 08, 2016	27.84	27.84	27.52	27.84	200	-0.32(-1.14%)
Aug 05, 2016	28.15	28.16	26.88	28.16	212	+0.00(+0.00%)
Aug 04, 2016	28.16	28.80	26.25	28.16	1,048	+0.00(+0.00%)
Aug 03, 2016	26.24	30.08	25.92	28.16	2,744	+1.57(+5.90%)
Aug 02, 2016	28.16	28.16	26.24	26.59	655	+0.19(+0.70%)
Aug 01, 2016	29.12	29.12	26.41	26.41	1,070	-2.71(-9.32%)
Jul 29, 2016	26.62	31.36	25.60	29.12	5,457	+1.60(+5.81%)
Jul 28, 2016	25.60	27.52	25.60	27.52	2,658	+2.56(+10.26%)
Jul 27, 2016	25.60	25.92	24.67	24.96	666	-0.64(-2.50%)
Jul 26, 2016	25.60	25.60	23.04	25.60	2,955	-0.32(-1.23%)
Jul 25, 2016	25.92	25.92	25.92	25.92	13	+0.64(+2.53%)
Jul 22, 2016	27.20	27.20	25.28	25.28	495	-1.21(-4.58%)
Jul 21, 2016	26.88	27.68	23.68	26.49	1,973	-0.96(-3.51%)
Jul 20, 2016	26.24	27.84	26.24	27.46	1,973	+1.86(+7.25%)
Jul 19, 2016	24.64	28.16	24.00	25.60	1,004	+0.39(+1.54%)
Jul 18, 2016	28.80	30.40	22.40	25.21	5,249	-1.08(-4.10%)
Jul 15, 2016	22.84	29.76	22.84	26.29	19,080	+3.89(+17.37%)
Jul 14, 2016	22.38	24.96	21.18	22.40	3,363	+0.00(+0.00%)
Jul 13, 2016	21.76	24.96	21.12	22.40	3,856	+1.60(+7.69%)
Jul 12, 2016	20.16	20.80	20.16	20.80	232	+0.00(+0.00%)
Jul 11, 2016	20.48	21.76	18.56	20.80	4,971	+0.32(+1.56%)
Jul 08, 2016	20.74	20.80	19.04	20.48	1,989	+0.00(+0.00%)
Jul 07, 2016	20.74	20.80	20.10	20.48	571	+0.06(+0.31%)
Jul 06, 2016	21.12	22.08	19.20	20.42	4,325	-0.13(-0.62%)
Jul 05, 2016	19.52	20.80	19.20	20.54	265	-0.26(-1.23%)
Jul 01, 2016	20.16	20.80	20.80	20.80	2,603	+1.60(+8.33%)
Jun 30, 2016	20.80	21.12	19.20	19.20	3,465	-1.60(-7.69%)
Jun 29, 2016	22.40	25.60	19.52	20.80	10,812	+0.00(+0.00%)
Jun 28, 2016	20.74	21.76	18.56	20.80	2,471	+2.24(+12.07%)
Jun 27, 2016	19.90	21.76	18.56	18.56	863	-1.92(-9.38%)
Jun 24, 2016	21.12	21.44	19.20	20.48	1,262	-0.58(-2.74%)
Jun 23, 2016	21.76	21.76	19.52	21.06	828	-0.70(-3.24%)
Jun 22, 2016	19.84	21.76	19.84	21.76	905	+0.00(+0.00%)
Jun 21, 2016	21.60	21.76	21.44	21.76	105	-0.32(-1.45%)
Jun 20, 2016	21.60	22.40	20.16	22.08	340	-0.64(-2.82%)
Jun 17, 2016	21.76	22.72	21.76	22.72	375	+1.12(+5.19%)
Jun 16, 2016	21.17	21.60	20.80	21.60	317	-0.48(-2.17%)
Jun 15, 2016	22.08	22.08	20.80	22.08	386	-0.32(-1.43%)
Jun 14, 2016	21.23	22.40	21.23	22.40	34	+0.00(+0.00%)
Jun 13, 2016	21.12	22.40	20.80	22.40	572	+1.28(+6.06%)
Jun 10, 2016	22.40	22.40	20.80	21.12	1,000	-0.64(-2.94%)
Jun 09, 2016	23.36	23.68	21.44	21.76	624	-0.96(-4.23%)
Jun 08, 2016	23.68	23.68	22.72	22.72	90	-0.96(-4.05%)
Jun 07, 2016	24.00	24.00	23.36	23.68	701	+0.64(+2.78%)
Jun 06, 2016	24.00	24.00	22.40	23.04	131	+0.37(+1.64%)
Jun 03, 2016	22.63	23.04	22.40	22.67	722	-0.69(-2.96%)
Jun 02, 2016	22.40	23.36	21.76	23.36	677	+0.00(+0.00%)
Jun 01, 2016	24.00	25.60	23.36	23.36	83	-1.28(-5.19%)
May 31, 2016	23.36	24.64	23.36	24.64	2,912	+1.28(+5.48%)
May 27, 2016	22.72	23.36	23.36	23.36	12	+0.32(+1.39%)
May 26, 2016	22.72	23.36	22.08	23.04	987	-0.32(-1.37%)
May 25, 2016	23.36	23.68	23.36	23.36	159	-0.32(-1.35%)
May 24, 2016	23.68	24.64	23.36	23.68	287	-0.00(-0.01%)
May 23, 2016	24.00	24.00	22.72	23.68	3,492	-0.96(-3.88%)
May 20, 2016	25.28	26.24	24.32	24.64	379	-0.96(-3.75%)
May 19, 2016	24.96	25.92	24.42	25.60	157	+0.00(+0.00%)
May 18, 2016	26.24	26.56	24.96	25.60	1,581	-0.96(-3.61%)
May 17, 2016	25.60	26.56	24.64	26.56	2,699	+0.08(+0.31%)
May 16, 2016	26.72	26.72	26.16	26.48	147	-0.24(-0.91%)
May 13, 2016	26.88	26.88	25.92	26.72	2,112	+1.12(+4.37%)
May 12, 2016	24.96	26.56	24.74	25.60	1,391	+0.48(+1.91%)
May 11, 2016	25.12	25.12	24.64	25.12	581	-0.16(-0.63%)
May 10, 2016	25.28	25.28	24.96	25.28	202	-0.04(-0.18%)
May 09, 2016	24.96	25.32	24.96	25.32	78	+0.29(+1.16%)
May 06, 2016	25.44	25.60	25.03	25.03	116	-0.57(-2.21%)
May 05, 2016	27.20	27.84	25.60	25.60	1,955	-0.96(-3.61%)
May 04, 2016	26.08	27.20	25.92	26.56	427	+0.96(+3.75%)
May 03, 2016	23.74	25.60	23.74	25.60	212	+1.28(+5.26%)
May 02, 2016	25.66	25.66	24.32	24.32	346	-0.64(-2.56%)
Apr 29, 2016	25.57	25.92	23.36	24.96	523	+1.28(+5.41%)
Apr 28, 2016	24.64	24.88	23.14	23.68	2,795	-0.32(-1.33%)
Apr 27, 2016	24.18	24.32	23.36	24.00	540	-0.61(-2.47%)
Apr 26, 2016	26.24	26.24	24.32	24.61	406	-0.99(-3.88%)
Apr 25, 2016	26.11	26.11	25.54	25.60	125	-0.64(-2.44%)
Apr 22, 2016	27.49	27.84	26.24	26.24	82	-0.96(-3.53%)
Apr 21, 2016	27.04	27.90	25.92	27.20	1,062	+0.32(+1.19%)
Apr 20, 2016	26.14	27.04	25.28	26.88	553	+0.00(+0.00%)
Apr 19, 2016	26.24	27.01	25.28	26.88	800	+2.24(+9.08%)
Apr 18, 2016	24.00	25.92	24.00	24.64	159	-0.16(-0.66%)
Apr 15, 2016	24.29	26.56	19.94	24.81	7,246	+1.13(+4.76%)
Apr 14, 2016	22.72	25.28	22.72	23.68	350	+1.28(+5.71%)
Apr 13, 2016	22.40	22.72	21.12	22.40	4,882	+0.64(+2.93%)
Apr 12, 2016	24.00	24.00	21.47	21.76	290	-2.72(-11.10%)
Apr 11, 2016	22.40	25.99	22.24	24.48	3,184	+2.73(+12.53%)
Apr 08, 2016	20.79	21.75	20.18	21.75	378	+0.96(+4.63%)
Apr 07, 2016	19.84	20.79	19.84	20.79	409	-0.01(-0.05%)
Apr 06, 2016	20.48	21.12	19.20	20.80	2,285	-0.32(-1.52%)
Apr 05, 2016	21.81	21.81	20.48	21.12	1,158	-0.96(-4.35%)
Apr 04, 2016	20.80	22.46	20.80	22.08	291	+0.00(+0.00%)
Apr 01, 2016	22.40	22.40	19.68	22.08	6,230	-0.97(-4.19%)
Mar 31, 2016	22.74	23.06	22.72	23.05	274	-0.63(-2.68%)
Mar 30, 2016	22.25	24.00	22.25	23.68	542	+1.64(+7.45%)
Mar 29, 2016	23.28	23.52	22.04	22.04	377	-1.08(-4.68%)
Mar 28, 2016	24.00	24.00	22.40	23.12	295	-1.20(-4.93%)
Mar 24, 2016	24.64	24.32	24.32	24.32	268	+1.28(+5.57%)
Mar 23, 2016	26.24	26.24	20.80	23.04	4,908	-2.84(-10.96%)
Mar 22, 2016	25.60	25.92	24.00	25.87	131	-0.04(-0.16%)
Mar 21, 2016	24.33	25.91	23.97	25.91	218	+1.02(+4.11%)
Mar 18, 2016	24.64	26.56	24.64	24.89	104	-0.71(-2.77%)
Mar 17, 2016	25.58	25.92	24.00	25.60	294	-0.07(-0.26%)
Mar 16, 2016	26.88	27.14	24.32	25.67	1,219	-0.89(-3.36%)
Mar 15, 2016	25.12	26.56	25.05	26.56	659	+1.74(+7.01%)
Mar 14, 2016	25.65	26.24	24.33	24.82	200	-0.83(-3.23%)
Mar 11, 2016	25.12	26.88	24.16	25.65	1,012	+0.05(+0.20%)
Mar 10, 2016	26.24	27.14	24.64	25.60	629	-0.00(-0.01%)
Mar 09, 2016	27.84	28.48	24.96	25.60	1,685	-2.24(-8.05%)
Mar 08, 2016	29.12	30.40	27.84	27.84	1,654	-0.02(-0.06%)
Mar 07, 2016	28.14	28.48	27.84	27.86	685	+0.22(+0.79%)
Mar 04, 2016	24.32	28.50	24.32	27.64	1,626	+2.50(+9.93%)
Mar 03, 2016	24.48	25.92	24.00	25.14	942	-0.30(-1.17%)
Mar 02, 2016	24.96	25.44	24.00	25.44	1,481	+0.17(+0.67%)
Mar 01, 2016	24.70	25.28	24.64	25.27	502	+0.15(+0.60%)
Feb 29, 2016	24.64	25.92	24.32	25.12	1,209	-0.16(-0.63%)
Feb 26, 2016	25.60	25.92	24.64	25.28	2,507	+0.64(+2.60%)
Feb 25, 2016	24.64	24.99	24.64	24.64	106	-0.64(-2.53%)
Feb 24, 2016	25.60	25.60	24.00	25.28	401	+0.32(+1.28%)
Feb 23, 2016	23.68	25.44	23.36	24.96	1,220	+1.60(+6.85%)
Feb 22, 2016	24.96	24.96	23.36	23.36	1,163	-1.60(-6.41%)
Feb 19, 2016	25.28	26.24	24.32	24.96	1,372	-1.28(-4.88%)
Feb 18, 2016	25.28	26.24	22.72	26.24	1,730	+0.00(+0.00%)
Feb 17, 2016	25.79	26.24	25.47	26.24	981	+0.64(+2.50%)
Feb 16, 2016	26.53	26.53	25.28	25.60	380	-0.32(-1.23%)
Feb 12, 2016	25.92	25.92	25.92	25.92	81	+0.32(+1.25%)
Feb 11, 2016	26.47	26.88	25.30	25.60	597	-0.51(-1.96%)
Feb 10, 2016	24.64	26.24	23.36	26.11	1,053	+1.15(+4.62%)
Feb 09, 2016	24.00	24.96	23.04	24.96	1,610	+0.96(+4.00%)
Feb 08, 2016	25.54	25.54	22.98	24.00	905	-1.54(-6.03%)
Feb 05, 2016	24.64	25.98	24.32	25.54	518	+0.90(+3.65%)
Feb 04, 2016	24.39	24.64	24.00	24.64	150	+0.00(+0.00%)
Feb 03, 2016	23.74	24.96	23.36	24.64	509	+0.80(+3.34%)
Feb 02, 2016	24.64	25.28	22.08	23.84	3,171	-2.08(-8.01%)

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.