Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.23	17.33	16.54	16.83	40,924	-0.68(-3.88%)
Apr 27, 2017	17.30	17.67	17.30	17.51	16,997	+0.66(+3.91%)
Apr 26, 2017	17.16	17.71	16.61	16.85	27,214	-0.06(-0.35%)
Apr 25, 2017	16.05	17.20	16.05	16.91	29,536	+1.36(+8.74%)
Apr 24, 2017	15.65	15.65	15.32	15.55	34,703	+0.50(+3.32%)
Apr 21, 2017	15.10	15.18	14.81	15.05	27,636	-0.05(-0.33%)
Apr 20, 2017	15.31	15.39	14.83	15.10	48,891	-0.23(-1.50%)
Apr 19, 2017	14.64	15.46	14.60	15.33	184,192	+1.03(+7.20%)
Apr 18, 2017	14.14	14.59	14.14	14.30	54,847	+0.21(+1.49%)
Apr 17, 2017	13.90	14.26	13.76	14.09	60,339	+0.07(+0.50%)
Apr 13, 2017	13.85	14.14	13.69	14.02	64,634	+0.02(+0.14%)
Apr 12, 2017	14.31	14.50	14.00	14.00	27,750	-0.22(-1.55%)
Apr 11, 2017	14.73	14.83	14.11	14.22	89,908	-0.90(-5.95%)
Apr 10, 2017	15.54	15.68	15.09	15.12	58,889	-0.20(-1.30%)
Apr 07, 2017	14.80	15.64	14.68	15.32	30,711	-0.03(-0.20%)
Apr 06, 2017	15.40	15.56	15.27	15.35	13,280	-0.01(-0.07%)
Apr 05, 2017	15.70	15.90	15.12	15.36	54,825	+0.00(+0.00%)
Apr 04, 2017	15.43	15.72	15.35	15.36	81,886	-0.36(-2.29%)
Apr 03, 2017	16.20	16.26	15.66	15.72	31,547	-0.56(-3.44%)
Mar 31, 2017	16.45	16.64	15.81	16.28	61,153	-0.30(-1.81%)
Mar 30, 2017	16.47	16.66	16.24	16.58	48,936	+0.45(+2.79%)
Mar 29, 2017	16.38	16.38	15.96	16.13	37,050	-0.18(-1.10%)
Mar 28, 2017	15.54	16.58	15.44	16.31	96,079	+0.81(+5.22%)
Mar 27, 2017	15.38	15.78	15.38	15.50	74,661	-0.69(-4.26%)
Mar 24, 2017	16.26	16.26	15.89	16.19	68,992	+0.13(+0.81%)
Mar 23, 2017	15.50	16.49	15.50	16.06	45,708	+0.33(+2.10%)
Mar 22, 2017	15.54	15.83	15.45	15.73	31,966	+0.01(+0.06%)
Mar 21, 2017	17.75	17.75	15.03	15.72	84,850	-0.46(-2.85%)
Mar 20, 2017	16.31	16.65	16.14	16.18	19,505	-0.39(-2.34%)
Mar 17, 2017	16.26	16.72	16.03	16.57	15,714	+0.14(+0.85%)
Mar 16, 2017	15.59	16.46	15.52	16.43	54,854	+0.19(+1.17%)
Mar 15, 2017	18.50	18.95	16.07	16.24	50,724	-2.82(-14.79%)
Mar 14, 2017	18.17	19.17	17.72	19.05	30,845	+1.09(+6.06%)
Mar 13, 2017	18.13	18.41	17.85	17.97	52,606	-0.46(-2.49%)
Mar 10, 2017	19.22	19.38	18.18	18.43	47,886	-1.04(-5.34%)
Mar 09, 2017	19.19	19.51	18.83	19.46	26,732	+0.35(+1.83%)
Mar 08, 2017	19.37	19.46	18.74	19.11	35,782	+0.22(+1.16%)
Mar 07, 2017	19.18	19.35	18.42	18.89	17,960	+0.24(+1.29%)
Mar 06, 2017	17.93	19.08	17.93	18.65	81,621	+0.86(+4.81%)
Mar 03, 2017	18.31	18.78	17.41	17.80	56,901	-0.44(-2.40%)
Mar 02, 2017	17.35	18.30	17.13	18.24	48,014	+1.58(+9.48%)
Mar 01, 2017	17.50	17.66	16.45	16.66	58,582	-0.17(-1.01%)
Feb 28, 2017	16.36	17.09	16.10	16.83	40,230	-0.06(-0.35%)
Feb 27, 2017	15.32	17.02	14.70	16.89	108,226	+1.61(+10.53%)
Feb 24, 2017	14.61	15.30	14.61	15.28	39,636	+0.31(+2.10%)
Feb 23, 2017	14.49	14.96	14.35	14.96	14,406	-0.05(-0.37%)
Feb 22, 2017	14.86	15.59	14.71	15.02	52,008	+0.34(+2.31%)
Feb 21, 2017	14.81	15.21	14.54	14.68	67,248	+0.20(+1.38%)
Feb 17, 2017		14.48	14.48	14.48	0	+0.50(+3.57%)
Feb 16, 2017	14.21	14.25	13.90	13.98	77,829	-0.34(-2.37%)
Feb 15, 2017	14.71	14.78	14.31	14.32	87,907	-0.01(-0.07%)
Feb 14, 2017	13.95	14.70	13.95	14.33	110,589	+0.01(+0.07%)
Feb 13, 2017	14.27	14.39	14.12	14.32	74,305	+0.35(+2.51%)
Feb 10, 2017	14.69	14.69	13.89	13.97	63,251	-0.38(-2.65%)
Feb 09, 2017	13.69	14.38	13.64	14.35	70,829	+0.69(+5.05%)
Feb 08, 2017	13.71	13.98	13.52	13.66	69,401	-0.31(-2.22%)
Feb 07, 2017	14.22	14.22	13.70	13.97	90,306	+0.12(+0.87%)
Feb 06, 2017	14.50	14.78	13.87	13.85	74,614	-1.11(-7.41%)
Feb 03, 2017	15.13	15.23	14.78	14.96	61,252	-0.15(-0.99%)
Feb 02, 2017	15.12	15.27	14.92	15.11	68,923	-0.63(-4.00%)
Feb 01, 2017	16.14	16.32	15.65	15.74	174,199	+0.00(+0.00%)
Jan 31, 2017	16.08	16.09	15.73	15.74	41,600	-1.10(-6.53%)
Jan 30, 2017	16.57	16.84	16.24	16.84	28,549	+0.10(+0.60%)
Jan 27, 2017	17.26	17.26	16.73	16.74	58,795	-0.51(-2.95%)
Jan 26, 2017	17.15	17.38	16.93	17.25	76,105	+0.82(+4.99%)
Jan 25, 2017	16.51	16.80	16.39	16.43	87,954	+0.44(+2.75%)
Jan 24, 2017	15.90	16.24	15.39	15.99	105,431	-0.02(-0.12%)
Jan 23, 2017	16.70	16.77	15.99	16.01	81,004	-0.97(-5.70%)
Jan 20, 2017	17.24	17.56	16.48	16.97	82,875	-0.42(-2.42%)
Jan 19, 2017	17.58	17.73	17.09	17.40	113,902	+0.22(+1.28%)
Jan 18, 2017	16.65	17.49	16.41	17.18	57,604	+0.53(+3.18%)
Jan 17, 2017	16.52	16.93	16.35	16.65	62,699	-0.95(-5.39%)
Jan 13, 2017		17.60	17.60	17.60	0	-0.22(-1.23%)
Jan 12, 2017	17.05	18.15	16.83	17.82	68,749	-0.05(-0.28%)
Jan 11, 2017	18.17	18.87	17.48	17.87	82,174	+0.08(+0.45%)
Jan 10, 2017	17.66	18.23	17.38	17.79	48,675	-0.26(-1.44%)
Jan 09, 2017	17.36	18.11	17.36	18.05	51,141	-0.14(-0.77%)
Jan 06, 2017	17.74	18.63	17.28	18.19	80,918	+1.20(+7.06%)
Jan 05, 2017	18.41	18.41	16.79	16.99	61,055	-2.30(-11.92%)
Jan 04, 2017	18.99	19.75	18.99	19.28	20,017	-0.28(-1.43%)
Jan 03, 2017	20.75	20.87	19.53	19.56	58,925	-1.77(-8.29%)
Dec 30, 2016		21.33	21.33	21.33	0	+1.77(+9.04%)
Dec 29, 2016	22.54	22.54	19.56	19.56	57,936	-3.62(-15.60%)
Dec 28, 2016	24.29	24.45	23.02	23.18	12,228	-1.02(-4.21%)
Dec 27, 2016	24.65	24.89	24.12	24.20	19,550	-1.25(-4.91%)
Dec 23, 2016		25.45	25.45	25.45	0	-0.72(-2.75%)
Dec 22, 2016	26.17	26.26	25.41	26.17	10,385	+0.08(+0.31%)
Dec 21, 2016	25.81	26.28	25.74	26.09	7,031	+0.03(+0.12%)
Dec 20, 2016	27.26	27.51	25.98	26.06	16,224	-0.19(-0.72%)
Dec 19, 2016	25.87	26.49	25.74	26.25	18,304	-0.15(-0.57%)
Dec 16, 2016	25.89	26.73	25.29	26.40	9,560	-0.09(-0.34%)
Dec 15, 2016	25.86	27.29	25.71	26.49	105,629	+2.15(+8.83%)
Dec 14, 2016	21.40	24.34	21.18	24.34	72,978	+2.35(+10.68%)
Dec 13, 2016	22.68	22.96	21.93	21.99	25,843	-0.63(-2.78%)
Dec 12, 2016	22.35	22.74	21.86	22.62	23,189	-0.16(-0.70%)
Dec 09, 2016	21.72	23.02	21.62	22.78	39,534	+1.50(+7.04%)
Dec 08, 2016	21.41	21.62	21.28	21.28	7,094	+0.05(+0.24%)
Dec 07, 2016	21.03	21.50	20.73	21.23	21,599	-0.55(-2.52%)
Dec 06, 2016	21.43	21.97	20.92	21.78	15,871	+0.25(+1.16%)
Dec 05, 2016	22.28	22.67	21.12	21.53	11,579	+0.09(+0.42%)
Dec 02, 2016	22.42	22.42	21.24	21.44	20,500	-1.63(-7.06%)
Dec 01, 2016	23.25	23.77	22.25	23.07	25,419	+0.42(+1.85%)
Nov 30, 2016	22.33	23.17	22.33	22.65	28,536	+0.80(+3.66%)
Nov 29, 2016	22.54	22.66	21.57	21.85	79,119	+0.36(+1.67%)
Nov 28, 2016	22.58	23.09	21.43	21.49	26,031	-1.71(-7.36%)
Nov 25, 2016	23.08	23.60	22.70	23.20	26,231	-0.32(-1.36%)
Nov 23, 2016		23.52	23.52	23.52	0	+2.11(+9.85%)
Nov 22, 2016	21.31	22.54	21.31	21.41	31,030	-0.15(-0.69%)
Nov 21, 2016	21.70	21.86	21.15	21.56	42,451	-0.88(-3.92%)
Nov 18, 2016	22.56	23.03	22.07	22.44	56,085	+0.48(+2.18%)
Nov 17, 2016	20.92	22.60	20.15	21.96	22,537	+1.00(+4.77%)
Nov 16, 2016	20.79	21.71	20.79	20.96	18,586	+0.56(+2.74%)
Nov 15, 2016	22.38	22.48	20.40	20.40	48,894	-2.11(-9.37%)
Nov 14, 2016	23.91	24.37	21.17	22.51	69,378	-0.46(-2.00%)
Nov 11, 2016	19.83	23.09	19.83	22.97	96,879	+3.20(+16.17%)
Nov 10, 2016	17.65	19.98	17.65	19.77	45,499	+2.56(+14.86%)
Nov 09, 2016	15.62	17.97	15.56	17.22	28,914	-0.92(-5.07%)
Nov 08, 2016	17.86	18.48	17.19	18.14	35,539	+0.14(+0.78%)
Nov 07, 2016	17.81	18.39	17.64	18.00	105,801	+1.32(+7.91%)
Nov 04, 2016	16.38	17.20	16.38	16.68	56,762	+0.30(+1.83%)
Nov 03, 2016	17.03	17.12	16.18	16.38	34,934	-0.72(-4.21%)
Nov 02, 2016	15.87	17.31	15.66	17.10	53,845	+0.48(+2.89%)
Nov 01, 2016	16.74	16.74	16.02	16.62	43,892	-0.89(-5.08%)
Oct 31, 2016	18.45	18.63	17.50	17.51	34,439	-1.09(-5.86%)
Oct 28, 2016	18.88	19.16	17.99	18.59	26,750	-0.15(-0.80%)
Oct 27, 2016	17.93	18.94	17.85	18.74	26,363	+0.61(+3.36%)
Oct 26, 2016	17.54	18.43	17.54	18.14	21,632	+0.79(+4.55%)
Oct 25, 2016	17.97	18.01	16.99	17.35	81,738	-0.91(-4.98%)
Oct 24, 2016	17.16	18.63	17.16	18.26	20,923	+0.76(+4.34%)
Oct 21, 2016	17.43	17.79	17.28	17.50	21,595	+0.23(+1.33%)
Oct 20, 2016	17.18	17.82	17.18	17.27	18,558	+0.12(+0.70%)
Oct 19, 2016	17.46	17.81	17.07	17.15	21,266	-1.02(-5.61%)
Oct 18, 2016	18.80	19.17	18.07	18.17	31,632	-1.44(-7.34%)
Oct 17, 2016	20.04	20.09	19.39	19.60	32,111	-0.59(-2.92%)
Oct 14, 2016	19.96	20.35	19.21	20.19	84,812	+0.78(+4.01%)
Oct 13, 2016	19.93	20.15	18.44	19.41	43,525	-0.73(-3.62%)
Oct 12, 2016	20.86	20.94	19.61	20.14	34,945	-0.91(-4.32%)
Oct 11, 2016	20.47	21.17	20.25	21.05	62,989	+0.99(+4.93%)
Oct 10, 2016	20.05	20.38	19.65	20.06	43,013	-0.27(-1.33%)
Oct 07, 2016	19.37	20.96	19.13	20.33	45,360	-0.20(-0.97%)
Oct 06, 2016	20.68	21.06	20.17	20.53	53,454	+1.10(+5.66%)
Oct 05, 2016	18.90	20.47	18.75	19.43	72,288	-0.25(-1.27%)
Oct 04, 2016	17.63	19.73	17.59	19.68	113,459	+3.77(+23.67%)
Oct 03, 2016	15.92	15.92	15.92	15.92	398	+0.30(+1.92%)
Sep 29, 2016	15.75	15.97	15.39	15.62	27,653	+0.25(+1.63%)
Sep 28, 2016	16.18	16.58	15.31	15.37	23,714	-0.74(-4.59%)
Sep 27, 2016	15.90	16.37	15.86	16.11	38,761	+0.57(+3.67%)
Sep 26, 2016	15.13	15.58	14.81	15.54	57,942	+0.25(+1.61%)
Sep 23, 2016	14.70	15.56	14.53	15.29	29,057	+0.75(+5.19%)
Sep 22, 2016	13.98	14.76	13.79	14.54	49,727	+0.14(+0.96%)
Sep 21, 2016	16.02	16.02	14.29	14.40	53,479	-2.31(-13.82%)
Sep 20, 2016	16.72	16.96	16.50	16.71	5,713	+0.06(+0.36%)
Sep 19, 2016	16.34	16.71	16.34	16.65	20,950	-0.19(-1.13%)
Sep 16, 2016	17.08	17.34	16.44	16.84	31,264	+0.28(+1.71%)
Sep 15, 2016	16.75	17.29	15.98	16.55	36,148	-0.21(-1.27%)
Sep 14, 2016	16.37	16.94	16.01	16.77	22,252	+0.02(+0.12%)
Sep 13, 2016	15.98	17.17	15.96	16.75	77,407	+1.15(+7.37%)
Sep 12, 2016	16.98	17.13	15.43	15.60	53,304	-0.83(-5.05%)
Sep 09, 2016	15.32	16.58	15.27	16.43	58,815	+1.62(+10.93%)
Sep 08, 2016	14.23	14.98	14.18	14.81	48,559	+0.61(+4.29%)
Sep 07, 2016	14.20	14.89	14.14	14.20	31,626	+0.14(+1.00%)
Sep 06, 2016	14.87	15.13	14.06	14.06	75,968	-1.50(-9.63%)
Sep 02, 2016	15.66	15.56	15.56	15.56	42,634	-1.13(-6.77%)
Sep 01, 2016	18.28	18.45	16.69	16.69	55,642	-1.38(-7.63%)
Aug 31, 2016	17.87	18.18	17.65	18.07	114,133	+0.58(+3.31%)
Aug 30, 2016	16.27	17.77	16.27	17.49	50,114	+1.54(+9.65%)
Aug 29, 2016	16.37	16.49	15.71	15.95	38,464	-0.05(-0.31%)
Aug 26, 2016	15.22	16.40	14.65	16.00	53,669	+0.12(+0.76%)
Aug 25, 2016	16.33	16.68	15.28	15.88	73,907	-0.39(-2.40%)
Aug 24, 2016	14.63	16.34	14.63	16.27	58,257	+1.98(+13.86%)
Aug 23, 2016	13.78	14.29	13.72	14.29	10,114	+0.46(+3.31%)
Aug 22, 2016	13.82	13.97	13.77	13.83	38,368	+0.47(+3.52%)
Aug 19, 2016	13.22	13.39	13.19	13.36	26,189	+0.61(+4.78%)
Aug 18, 2016	12.87	13.04	12.73	12.75	10,816	-0.31(-2.37%)
Aug 17, 2016	13.04	13.62	12.87	13.06	22,657	+0.35(+2.75%)
Aug 16, 2016	12.63	12.81	12.53	12.71	26,753	+0.02(+0.14%)
Aug 15, 2016	12.59	12.71	12.40	12.69	5,335	+0.16(+1.30%)
Aug 12, 2016	11.95	12.60	11.92	12.53	17,047	+0.05(+0.40%)
Aug 11, 2016	12.30	12.52	12.13	12.48	7,216	+0.16(+1.30%)
Aug 10, 2016	12.08	12.52	12.04	12.32	30,416	-0.47(-3.67%)
Aug 09, 2016	12.90	12.90	12.66	12.79	10,746	-0.22(-1.69%)
Aug 08, 2016	13.19	13.19	12.81	13.01	15,852	-0.20(-1.51%)
Aug 05, 2016	13.11	13.34	13.08	13.21	11,695	+0.77(+6.18%)
Aug 04, 2016	12.52	12.52	12.26	12.44	8,187	-0.24(-1.89%)
Aug 03, 2016	12.50	12.84	12.50	12.68	14,611	+0.31(+2.50%)
Aug 02, 2016	12.33	12.44	12.12	12.37	311,386	-0.28(-2.21%)
Aug 01, 2016	12.99	12.99	12.65	12.65	10,894	-0.28(-2.16%)
Jul 29, 2016	13.30	13.44	12.90	12.93	7,870	-0.81(-5.89%)
Jul 28, 2016	13.56	14.13	13.49	13.74	7,238	+0.02(+0.15%)
Jul 27, 2016	14.62	15.21	13.59	13.72	17,535	-1.30(-8.65%)
Jul 26, 2016	15.49	15.49	14.89	15.02	7,115	-0.94(-5.89%)

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.