Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.19	30.59	29.58	29.87	69,728	-0.12(-0.40%)
Apr 27, 2017	29.88	30.28	29.60	29.99	57,540	+0.15(+0.50%)
Apr 26, 2017	30.20	30.83	28.92	29.84	69,978	-0.54(-1.78%)
Apr 25, 2017	30.11	30.79	29.58	30.38	108,955	+0.31(+1.03%)
Apr 24, 2017	29.56	30.29	29.56	30.07	39,663	+0.31(+1.04%)
Apr 21, 2017	30.33	30.42	29.28	29.76	158,972	-0.31(-1.03%)
Apr 20, 2017	30.11	30.61	29.55	30.07	70,574	+0.12(+0.40%)
Apr 19, 2017	29.42	30.25	29.24	29.95	75,844	+0.73(+2.50%)
Apr 18, 2017	29.30	29.38	29.00	29.22	66,645	+0.00(+0.00%)
Apr 17, 2017	29.48	29.77	28.77	29.22	219,201	-0.51(-1.72%)
Apr 13, 2017	29.95	31.08	29.60	29.73	56,099	-0.43(-1.43%)
Apr 12, 2017	31.53	31.93	29.62	30.16	119,147	-1.05(-3.36%)
Apr 11, 2017	31.28	31.80	30.80	31.21	105,194	+0.11(+0.35%)
Apr 10, 2017	30.96	31.41	30.81	31.10	165,101	+0.41(+1.34%)
Apr 07, 2017	30.60	31.02	30.32	30.69	116,828	-0.07(-0.23%)
Apr 06, 2017	30.38	31.39	30.14	30.76	161,972	+0.42(+1.38%)
Apr 05, 2017	30.54	30.74	30.24	30.34	198,648	+0.23(+0.76%)
Apr 04, 2017	30.24	31.28	30.01	30.11	215,216	+0.64(+2.19%)
Apr 03, 2017	29.92	29.92	29.12	29.46	126,324	-0.32(-1.06%)
Mar 31, 2017	29.37	30.00	29.31	29.78	113,706	+0.64(+2.20%)
Mar 30, 2017	28.98	29.29	28.69	29.14	64,879	+0.17(+0.59%)
Mar 29, 2017	28.88	29.10	28.28	28.97	88,620	+0.12(+0.42%)
Mar 28, 2017	27.33	29.17	27.33	28.85	200,101	+1.45(+5.29%)
Mar 27, 2017	28.28	28.28	27.13	27.40	209,303	-1.17(-4.10%)
Mar 24, 2017	28.90	29.20	28.26	28.57	103,616	-0.33(-1.14%)
Mar 23, 2017	29.26	29.44	28.76	28.90	79,078	-0.22(-0.76%)
Mar 22, 2017	29.22	29.58	28.79	29.12	197,726	-0.20(-0.68%)
Mar 21, 2017	29.89	30.17	29.04	29.32	246,805	-0.67(-2.23%)
Mar 20, 2017	30.19	30.34	29.70	29.99	100,516	-0.06(-0.20%)
Mar 17, 2017	29.34	30.12	29.10	30.05	299,502	+0.71(+2.42%)
Mar 16, 2017	30.01	31.39	29.01	29.34	2,573,903	+0.57(+1.98%)
Mar 15, 2017	28.00	29.18	27.90	28.77	150,057	+0.70(+2.49%)
Mar 14, 2017	27.90	28.41	26.78	28.07	131,081	+0.17(+0.61%)
Mar 13, 2017	27.51	27.97	27.51	27.90	37,145	+0.15(+0.54%)
Mar 10, 2017	27.36	27.89	26.50	27.75	42,706	+0.64(+2.36%)
Mar 09, 2017	26.76	27.37	26.44	27.11	26,008	+0.04(+0.15%)
Mar 08, 2017	26.46	27.90	26.45	27.07	88,520	+0.75(+2.85%)
Mar 07, 2017	26.20	26.42	26.00	26.32	66,672	-0.28(-1.05%)
Mar 06, 2017	26.82	26.92	26.05	26.60	59,081	-0.45(-1.66%)
Mar 03, 2017	27.08	27.40	26.46	27.05	59,183	-0.33(-1.21%)
Mar 02, 2017	27.00	27.67	26.93	27.38	82,707	-0.03(-0.11%)
Mar 01, 2017	26.98	27.69	26.76	27.41	78,697	+0.30(+1.11%)
Feb 28, 2017	26.46	27.16	26.46	27.11	36,076	+0.24(+0.89%)
Feb 27, 2017	26.86	27.18	26.36	26.87	79,163	-0.33(-1.21%)
Feb 24, 2017	27.05	27.20	26.29	27.20	38,161	+0.08(+0.29%)
Feb 23, 2017	27.14	27.17	26.01	27.12	44,438	-0.23(-0.84%)
Feb 22, 2017	27.57	27.57	26.55	27.35	55,438	-0.30(-1.08%)
Feb 21, 2017	27.47	27.81	27.12	27.65	50,618	+0.01(+0.04%)
Feb 17, 2017		27.64	27.64	27.64	0	+0.64(+2.37%)
Feb 16, 2017	26.00	27.00	25.75	27.00	141,697	+0.63(+2.39%)
Feb 15, 2017	25.47	26.50	24.75	26.37	190,671	+0.68(+2.65%)
Feb 14, 2017	25.52	25.89	24.75	25.69	268,433	-0.67(-2.54%)
Feb 13, 2017	27.01	27.01	25.06	26.36	228,562	-0.54(-2.01%)
Feb 10, 2017	23.47	26.90	23.47	26.90	309,423	+3.81(+16.50%)
Feb 09, 2017	22.63	23.19	22.05	23.09	56,624	+0.15(+0.65%)
Feb 08, 2017	22.89	23.00	22.13	22.94	29,368	+0.07(+0.31%)
Feb 07, 2017	23.00	23.40	22.20	22.87	46,586	-0.07(-0.31%)
Feb 06, 2017	22.93	23.00	22.52	22.94	24,272	+0.18(+0.79%)
Feb 03, 2017	22.73	22.93	22.46	22.76	20,742	-0.09(-0.39%)
Feb 02, 2017	23.06	23.06	22.45	22.85	17,581	-0.17(-0.74%)
Feb 01, 2017	22.53	23.35	22.45	23.02	29,578	+0.50(+2.22%)
Jan 31, 2017	22.26	23.00	22.26	22.52	8,239	-0.09(-0.40%)
Jan 30, 2017	22.38	23.48	22.00	22.61	96,308	+0.12(+0.53%)
Jan 27, 2017	22.20	22.78	21.93	22.49	43,028	+0.16(+0.72%)
Jan 26, 2017	22.21	22.45	21.55	22.33	85,227	-0.12(-0.53%)
Jan 25, 2017	22.38	22.68	21.50	22.45	111,646	-0.26(-1.14%)
Jan 24, 2017	23.00	23.35	21.25	22.71	187,435	-0.38(-1.65%)
Jan 23, 2017	23.80	23.82	22.65	23.09	59,904	-0.75(-3.15%)
Jan 20, 2017	23.51	23.98	23.38	23.84	59,900	+0.20(+0.85%)
Jan 19, 2017	23.55	23.79	23.07	23.64	24,202	+0.19(+0.81%)
Jan 18, 2017	23.25	23.97	23.13	23.45	20,506	+0.18(+0.77%)
Jan 17, 2017	23.36	23.49	23.06	23.27	19,193	-0.33(-1.40%)
Jan 13, 2017		23.60	23.60	23.60	0	+0.16(+0.68%)
Jan 12, 2017	23.82	24.05	23.00	23.44	27,732	-0.35(-1.47%)
Jan 11, 2017	23.21	24.49	23.15	23.79	41,628	+0.63(+2.72%)
Jan 10, 2017	22.92	23.35	22.63	23.16	41,664	+0.45(+1.98%)
Jan 09, 2017	22.61	23.41	22.43	22.71	58,620	+0.01(+0.04%)
Jan 06, 2017	22.31	22.75	22.20	22.70	43,319	+0.59(+2.67%)
Jan 05, 2017	22.14	22.90	22.10	22.11	16,801	+0.01(+0.05%)
Jan 04, 2017	21.95	22.62	21.95	22.10	24,141	-0.20(-0.90%)
Jan 03, 2017	22.59	22.59	21.70	22.30	52,017	+0.10(+0.45%)
Dec 30, 2016		22.20	22.20	22.20	0	-0.63(-2.76%)
Dec 29, 2016	22.62	23.40	22.30	22.83	27,324	+0.33(+1.47%)
Dec 28, 2016	22.63	22.75	22.22	22.50	25,597	-0.27(-1.19%)
Dec 27, 2016	23.54	23.54	22.27	22.77	113,000	-0.66(-2.82%)
Dec 23, 2016		23.43	23.43	23.43	0	-0.04(-0.17%)
Dec 22, 2016	23.58	23.67	23.14	23.47	33,981	-0.18(-0.76%)
Dec 21, 2016	23.55	24.35	23.28	23.65	66,816	-0.17(-0.71%)
Dec 20, 2016	23.50	24.54	23.29	23.82	80,182	+0.20(+0.85%)
Dec 19, 2016	24.22	24.81	23.18	23.62	122,044	-0.66(-2.72%)
Dec 16, 2016	24.63	25.25	22.63	24.28	97,331	-0.02(-0.08%)
Dec 15, 2016	22.37	24.30	21.80	24.30	116,517	+2.06(+9.26%)
Dec 14, 2016	22.18	22.40	21.48	22.24	54,966	+0.24(+1.09%)
Dec 13, 2016	21.47	22.40	21.32	22.00	87,669	+0.55(+2.56%)
Dec 12, 2016	21.23	22.33	21.23	21.45	97,211	+0.12(+0.59%)
Dec 09, 2016	21.79	22.12	21.14	21.32	37,222	-0.46(-2.13%)
Dec 08, 2016	22.00	22.30	21.25	21.79	47,197	+0.02(+0.09%)
Dec 07, 2016	21.72	22.37	21.21	21.77	89,826	+0.20(+0.93%)
Dec 06, 2016	21.62	22.10	21.02	21.57	25,960	-0.01(-0.05%)
Dec 05, 2016	21.56	22.37	21.56	21.58	43,193	+0.04(+0.19%)
Dec 02, 2016	21.75	22.54	21.04	21.54	51,607	+0.04(+0.19%)
Dec 01, 2016	23.19	23.19	21.40	21.50	135,842	-1.59(-6.89%)
Nov 30, 2016	23.34	23.69	23.00	23.09	35,850	-0.56(-2.37%)
Nov 29, 2016	23.48	24.00	23.28	23.65	74,810	+0.03(+0.13%)
Nov 28, 2016	23.67	23.87	23.00	23.62	96,065	-0.22(-0.92%)
Nov 25, 2016	24.43	24.59	23.41	23.84	49,605	-0.52(-2.13%)
Nov 23, 2016		24.36	24.36	24.36	0	-0.35(-1.42%)
Nov 22, 2016	24.65	25.04	24.28	24.71	107,851	-0.12(-0.48%)
Nov 21, 2016	25.64	25.84	24.55	24.83	99,829	-0.85(-3.31%)
Nov 18, 2016	26.38	26.38	25.25	25.68	161,862	-0.32(-1.23%)
Nov 17, 2016	26.21	26.72	25.78	26.00	113,999	+0.14(+0.54%)
Nov 16, 2016	26.79	26.79	25.53	25.86	195,521	-0.30(-1.15%)
Nov 15, 2016	25.23	26.33	24.82	26.16	342,170	+1.14(+4.56%)
Nov 14, 2016	25.00	25.41	24.36	25.02	110,235	+0.08(+0.32%)
Nov 11, 2016	24.50	25.00	22.65	24.94	128,876	+1.44(+6.13%)
Nov 10, 2016	22.40	24.42	22.40	23.50	143,006	+1.00(+4.44%)
Nov 09, 2016	22.01	22.50	21.50	22.50	159,334	-0.50(-2.17%)
Nov 08, 2016	22.61	23.74	22.38	23.00	50,563	+0.15(+0.66%)
Nov 07, 2016	22.79	23.15	22.00	22.85	96,952	+0.34(+1.51%)
Nov 04, 2016	21.70	22.57	21.52	22.51	138,157	+0.76(+3.49%)
Nov 03, 2016	22.30	22.34	21.53	21.75	115,336	-0.56(-2.51%)
Nov 02, 2016	22.65	22.95	21.91	22.31	134,382	+0.54(+2.48%)
Nov 01, 2016	21.93	22.00	21.34	21.77	64,370	+0.10(+0.46%)
Oct 31, 2016	22.38	22.69	21.38	21.67	125,483	-0.53(-2.39%)
Oct 28, 2016	21.59	22.48	21.50	22.20	40,571	+0.50(+2.30%)
Oct 27, 2016	22.62	23.35	21.29	21.70	253,491	-0.76(-3.38%)
Oct 26, 2016	22.86	23.49	22.29	22.46	101,644	-0.57(-2.48%)
Oct 25, 2016	23.90	23.90	22.47	23.03	48,718	-0.82(-3.44%)
Oct 24, 2016	23.69	24.06	23.48	23.85	15,069	+0.18(+0.76%)
Oct 21, 2016	23.38	24.20	23.27	23.67	74,018	+0.20(+0.85%)
Oct 20, 2016	24.05	24.05	23.46	23.47	43,250	-0.54(-2.25%)
Oct 19, 2016	24.25	24.46	23.50	24.01	102,384	-0.25(-1.03%)
Oct 18, 2016	24.57	25.00	24.21	24.26	48,587	-0.05(-0.21%)
Oct 17, 2016	25.00	25.00	24.16	24.31	53,390	-0.65(-2.60%)
Oct 14, 2016	24.52	25.25	24.30	24.96	230,578	+0.67(+2.76%)
Oct 13, 2016	23.49	24.95	23.00	24.29	393,761	+2.07(+9.32%)
Oct 12, 2016	22.55	22.70	22.01	22.22	55,499	-0.41(-1.81%)
Oct 11, 2016	23.46	23.75	21.52	22.63	143,456	-0.78(-3.33%)
Oct 10, 2016	22.67	23.45	22.45	23.41	106,384	+0.96(+4.28%)
Oct 07, 2016	24.52	24.52	22.44	22.45	195,470	-2.05(-8.37%)
Oct 06, 2016	25.31	25.43	24.29	24.50	226,256	-0.65(-2.58%)
Oct 05, 2016	25.62	25.72	25.00	25.15	127,019	-0.35(-1.37%)
Oct 04, 2016	25.50	25.99	25.26	25.50	121,443	-0.18(-0.70%)
Oct 03, 2016	26.16	26.51	25.53	25.68	48,628	-0.48(-1.83%)
Sep 30, 2016	25.00	26.31	24.90	26.16	226,934	+1.05(+4.18%)
Sep 29, 2016	25.56	25.85	25.10	25.11	103,474	-0.40(-1.57%)
Sep 28, 2016	26.50	26.93	25.46	25.51	229,311	-0.85(-3.22%)
Sep 27, 2016	26.47	26.80	25.52	26.36	297,971	-0.14(-0.53%)
Sep 26, 2016	24.89	26.88	24.89	26.50	351,241	+1.46(+5.83%)
Sep 23, 2016	25.10	25.32	24.87	25.04	204,881	+0.00(+0.00%)
Sep 22, 2016	25.41	25.80	24.85	25.04	251,743	-0.30(-1.18%)
Sep 21, 2016	25.10	25.61	24.70	25.34	226,681	+0.24(+0.96%)
Sep 20, 2016	25.40	25.70	25.00	25.10	115,959	-0.30(-1.18%)
Sep 19, 2016	26.91	27.13	25.30	25.40	305,872	-1.27(-4.76%)
Sep 16, 2016	27.84	28.00	26.52	26.67	239,364	-1.46(-5.19%)
Sep 15, 2016	27.41	28.20	26.87	28.13	321,048	+0.82(+3.00%)
Sep 14, 2016	27.00	27.98	26.50	27.31	274,288	+0.31(+1.15%)
Sep 13, 2016	25.90	27.14	25.40	27.00	284,306	+0.55(+2.08%)
Sep 12, 2016	26.00	27.23	25.37	26.45	441,317	+0.22(+0.84%)
Sep 09, 2016	26.81	27.22	26.01	26.23	421,023	-0.38(-1.43%)
Sep 08, 2016	26.00	26.77	25.66	26.61	411,637	+0.73(+2.82%)
Sep 07, 2016	25.79	26.34	25.35	25.88	400,747	+0.59(+2.33%)
Sep 06, 2016	25.11	25.68	24.80	25.29	311,892	+0.21(+0.84%)
Sep 02, 2016	25.49	25.08	25.08	25.08	691,500	-0.19(-0.75%)
Sep 01, 2016	25.50	25.79	24.81	25.27	471,542	-0.33(-1.29%)
Aug 31, 2016	25.80	27.00	25.51	25.60	184,628	-0.36(-1.39%)
Aug 30, 2016	27.33	27.70	25.89	25.96	524,831	-1.70(-6.15%)
Aug 29, 2016	28.65	29.63	27.58	27.66	398,895	-1.32(-4.55%)
Aug 26, 2016	25.70	29.27	25.34	28.98	1,964,328	-1.20(-3.98%)
Aug 25, 2016	28.79	30.70	28.21	30.18	1,200,496	+1.58(+5.52%)
Aug 24, 2016	29.38	29.97	28.27	28.60	396,125	-1.29(-4.32%)
Aug 23, 2016	29.72	30.77	28.27	29.89	470,994	+0.09(+0.30%)
Aug 22, 2016	28.31	31.49	27.68	29.80	1,338,247	+2.24(+8.13%)
Aug 19, 2016	26.16	28.76	25.50	27.56	760,111	+1.17(+4.43%)
Aug 18, 2016	29.75	29.75	25.79	26.39	667,594	-2.91(-9.93%)
Aug 17, 2016	30.80	30.80	28.50	29.30	495,991	-1.55(-5.02%)
Aug 16, 2016	32.68	34.49	30.30	30.85	970,012	-0.26(-0.84%)
Aug 15, 2016	25.48	32.89	25.48	31.11	2,226,666	+6.00(+23.89%)
Aug 12, 2016	25.10	25.17	24.59	25.11	186,555	+0.15(+0.60%)
Aug 11, 2016	25.15	25.28	24.80	24.96	217,080	+0.09(+0.36%)
Aug 10, 2016	25.25	25.26	24.61	24.87	459,681	-0.53(-2.09%)
Aug 09, 2016	25.39	25.81	25.05	25.40	252,319	+0.28(+1.11%)
Aug 08, 2016	24.84	25.57	24.80	25.12	296,838	-0.50(-1.95%)
Aug 05, 2016	26.00	26.05	25.09	25.62	281,444	-0.16(-0.62%)
Aug 04, 2016	25.50	25.88	25.00	25.78	143,061	+0.26(+1.02%)
Aug 03, 2016	26.21	26.34	25.25	25.52	207,560	-0.33(-1.28%)
Aug 02, 2016	26.04	26.41	25.03	25.85	332,613	-0.17(-0.65%)
Aug 01, 2016	26.51	27.40	25.68	26.02	1,007,316	+0.52(+2.04%)

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.