Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.60	14.92	14.24	14.27	62,014	-0.36(-2.46%)
May 30, 2017	15.25	15.25	14.46	14.63	65,486	-0.69(-4.50%)
May 26, 2017	15.68	15.78	15.26	15.32	28,892	-0.41(-2.61%)
May 25, 2017	16.82	16.94	15.56	15.73	93,151	-1.04(-6.20%)
May 24, 2017	16.84	17.23	16.67	16.77	45,855	-0.39(-2.27%)
May 23, 2017	16.87	17.42	16.71	17.16	78,171	+0.26(+1.54%)
May 22, 2017	17.48	17.48	16.10	16.90	60,599	-0.53(-3.04%)
May 19, 2017	16.92	18.00	16.92	17.43	247,843	+0.47(+2.77%)
May 18, 2017	15.39	17.20	15.39	16.96	184,744	+1.47(+9.49%)
May 17, 2017	14.73	15.63	14.73	15.49	164,229	+0.57(+3.82%)
May 16, 2017	15.00	15.00	14.74	14.92	95,117	-0.05(-0.33%)
May 15, 2017	15.05	15.15	14.85	14.97	131,886	-0.03(-0.20%)
May 12, 2017	16.38	16.38	14.94	15.00	159,712	-0.13(-0.86%)
May 11, 2017	14.91	15.20	14.50	15.13	135,915	+0.04(+0.27%)
May 10, 2017	14.65	15.41	14.59	15.09	166,119	+0.43(+2.93%)
May 09, 2017	14.49	14.70	14.36	14.66	69,672	+0.17(+1.17%)
May 08, 2017	14.48	14.60	14.23	14.49	75,778	-0.04(-0.28%)
May 05, 2017	15.00	15.00	14.40	14.53	88,953	-0.46(-3.07%)
May 04, 2017	15.05	15.07	14.79	14.99	48,715	-0.03(-0.20%)
May 03, 2017	15.11	15.58	14.88	15.02	71,563	-0.18(-1.18%)
May 02, 2017	15.31	15.70	14.78	15.20	146,457	-0.05(-0.33%)
May 01, 2017	15.16	15.46	14.50	15.25	293,135	+0.35(+2.35%)
Apr 28, 2017	15.35	15.58	14.90	14.90	591,602	-0.58(-3.75%)
Apr 27, 2017	15.65	16.45	15.23	15.48	262,058	+0.01(+0.06%)
Apr 26, 2017	14.79	16.20	14.50	15.47	313,619	+0.66(+4.46%)
Apr 25, 2017	14.50	15.11	14.28	14.81	392,490	+0.38(+2.63%)
Apr 24, 2017	14.32	14.68	14.20	14.43	477,159	+0.18(+1.26%)
Apr 21, 2017	14.22	14.31	14.00	14.25	197,579	+0.05(+0.35%)
Apr 20, 2017	14.50	14.55	14.10	14.20	258,114	-0.20(-1.39%)
Apr 19, 2017	15.05	15.26	14.40	14.40	1,572,874	-0.79(-5.20%)
Apr 18, 2017	14.96	15.70	14.86	15.19	165,746	-1.12(-6.87%)
Apr 17, 2017	15.69	16.40	15.60	16.31	14,698	+0.65(+4.15%)
Apr 13, 2017	15.55	15.96	15.48	15.66	10,646	-0.10(-0.63%)
Apr 12, 2017	15.93	15.98	15.70	15.76	8,070	-0.29(-1.81%)
Apr 11, 2017	15.97	16.09	15.83	16.05	10,817	+0.00(+0.00%)
Apr 10, 2017	16.11	16.83	15.80	16.05	38,002	-0.11(-0.68%)
Apr 07, 2017	16.12	16.78	15.96	16.16	65,722	+0.05(+0.31%)
Apr 06, 2017	16.32	16.35	15.91	16.11	40,686	-0.31(-1.89%)
Apr 05, 2017	16.81	16.81	16.11	16.42	65,105	-0.17(-1.02%)
Apr 04, 2017	16.91	17.12	16.50	16.59	70,213	-0.24(-1.43%)
Apr 03, 2017	17.30	17.85	16.59	16.83	94,945	-0.21(-1.23%)
Mar 31, 2017	17.17	17.38	16.73	17.04	39,787	-0.29(-1.67%)
Mar 30, 2017	16.97	17.57	16.72	17.33	26,740	+0.42(+2.48%)
Mar 29, 2017	16.69	17.11	16.55	16.91	22,832	+0.32(+1.93%)
Mar 28, 2017	16.48	16.62	16.12	16.59	16,420	+0.09(+0.55%)
Mar 27, 2017	16.55	16.95	16.25	16.50	75,040	-0.31(-1.84%)
Mar 24, 2017	15.50	17.60	15.37	16.81	37,494	+1.35(+8.73%)
Mar 23, 2017	15.33	15.71	15.15	15.46	106,794	-0.04(-0.26%)
Mar 22, 2017	14.71	15.63	14.71	15.50	58,861	+0.72(+4.87%)
Mar 21, 2017	15.39	15.40	14.65	14.78	67,930	-0.32(-2.12%)
Mar 20, 2017	15.41	15.46	14.91	15.10	61,631	-0.26(-1.69%)
Mar 17, 2017	15.43	15.75	15.29	15.36	101,576	-0.16(-1.03%)
Mar 16, 2017	15.57	15.75	15.32	15.52	59,675	+0.02(+0.13%)
Mar 15, 2017	15.19	15.64	15.10	15.50	62,057	+0.17(+1.11%)
Mar 14, 2017	15.62	15.73	15.06	15.33	41,386	-0.37(-2.36%)
Mar 13, 2017	15.45	15.77	15.11	15.70	38,600	+0.18(+1.16%)
Mar 10, 2017	15.53	15.68	15.01	15.52	91,542	+0.02(+0.13%)
Mar 09, 2017	15.13	15.77	15.02	15.50	37,874	+0.41(+2.72%)
Mar 08, 2017	15.26	15.48	15.01	15.09	13,732	-0.02(-0.13%)
Mar 07, 2017	15.22	15.51	15.11	15.11	15,098	-0.32(-2.07%)
Mar 06, 2017	15.48	16.01	15.20	15.43	25,522	-0.04(-0.26%)
Mar 03, 2017	15.26	15.97	15.11	15.47	29,382	+0.22(+1.44%)
Mar 02, 2017	15.67	15.83	15.16	15.25	63,541	-0.40(-2.56%)
Mar 01, 2017	15.37	15.86	15.22	15.65	63,499	+0.14(+0.90%)
Feb 28, 2017	15.75	16.02	15.35	15.51	24,569	-0.65(-4.02%)
Feb 27, 2017	15.51	16.36	15.51	16.16	38,108	+0.36(+2.28%)
Feb 24, 2017	15.77	16.07	15.53	15.80	26,875	-0.46(-2.83%)
Feb 23, 2017	15.59	16.75	15.40	16.26	49,662	+0.86(+5.58%)
Feb 22, 2017	16.47	16.75	15.32	15.40	35,918	-1.20(-7.23%)
Feb 21, 2017	16.63	16.90	16.32	16.60	63,680	-0.15(-0.90%)
Feb 17, 2017		16.75	16.75	16.75	0	+0.10(+0.60%)
Feb 16, 2017	16.85	17.11	16.51	16.65	31,073	-0.07(-0.42%)
Feb 15, 2017	16.76	17.13	16.36	16.72	34,691	-0.21(-1.24%)
Feb 14, 2017	17.08	17.23	16.71	16.93	24,885	-0.42(-2.42%)
Feb 13, 2017	16.23	17.87	16.16	17.35	22,757	+0.97(+5.92%)
Feb 10, 2017	16.48	16.50	16.18	16.38	10,290	+0.00(+0.00%)
Feb 09, 2017	15.73	16.67	15.73	16.38	24,294	+0.73(+4.66%)
Feb 08, 2017	15.60	16.10	15.37	15.65	36,300	+0.10(+0.64%)
Feb 07, 2017	15.67	15.95	15.30	15.55	10,144	-0.28(-1.77%)
Feb 06, 2017	16.32	16.38	15.77	15.83	16,040	-0.34(-2.10%)
Feb 03, 2017	16.98	16.98	16.15	16.17	22,122	-0.70(-4.15%)
Feb 02, 2017	16.48	17.12	16.09	16.87	23,143	+0.30(+1.81%)
Feb 01, 2017	16.42	16.61	16.19	16.57	36,992	+0.25(+1.53%)
Jan 31, 2017	15.70	16.45	15.48	16.32	37,540	+0.48(+3.03%)
Jan 30, 2017	15.71	16.07	15.54	15.84	19,771	+0.07(+0.44%)
Jan 27, 2017	15.26	15.90	15.01	15.77	26,763	+0.31(+2.01%)
Jan 26, 2017	15.38	15.70	15.26	15.46	23,519	+0.20(+1.31%)
Jan 25, 2017	15.10	15.65	14.60	15.26	32,798	+0.16(+1.06%)
Jan 24, 2017	14.71	15.30	14.52	15.10	15,933	+0.34(+2.30%)
Jan 23, 2017	15.49	15.49	14.62	14.76	27,305	-0.58(-3.78%)
Jan 20, 2017	15.27	15.74	15.27	15.34	14,581	-0.04(-0.26%)
Jan 19, 2017	15.67	16.06	15.25	15.38	92,150	-0.16(-1.03%)
Jan 18, 2017	15.80	16.21	15.44	15.54	46,409	-0.23(-1.46%)
Jan 17, 2017	17.89	17.89	15.76	15.77	50,394	-2.12(-11.85%)
Jan 13, 2017		17.89	17.89	17.89	0	+0.18(+1.02%)
Jan 12, 2017	17.95	18.23	17.31	17.71	26,878	-0.13(-0.73%)
Jan 11, 2017	18.17	18.20	17.24	17.84	59,209	-0.31(-1.71%)
Jan 10, 2017	17.39	18.22	17.25	18.15	20,542	+0.37(+2.08%)
Jan 09, 2017	17.87	17.96	17.12	17.78	18,307	+0.29(+1.66%)
Jan 06, 2017	18.00	18.00	17.30	17.49	19,010	-0.59(-3.26%)
Jan 05, 2017	17.24	18.16	16.94	18.08	87,862	+0.55(+3.14%)
Jan 04, 2017	17.85	18.18	17.40	17.53	38,897	-0.32(-1.79%)
Jan 03, 2017	18.61	18.61	17.31	17.85	36,297	-0.42(-2.30%)
Dec 30, 2016		18.27	18.27	18.27	0	+0.18(+1.00%)
Dec 29, 2016	18.15	18.23	17.90	18.09	51,254	-0.09(-0.50%)
Dec 28, 2016	17.97	18.27	17.44	18.18	53,375	+0.23(+1.28%)
Dec 27, 2016	18.35	18.50	17.71	17.95	113,481	-0.34(-1.86%)
Dec 23, 2016		18.29	18.29	18.29	0	+0.31(+1.72%)
Dec 22, 2016	17.96	18.30	17.41	17.98	92,057	+0.24(+1.35%)
Dec 21, 2016	16.89	19.11	16.89	17.74	123,814	-0.29(-1.61%)
Dec 20, 2016	17.66	18.27	17.50	18.03	82,170	+0.12(+0.67%)
Dec 19, 2016	17.55	18.25	17.46	17.91	56,583	+0.09(+0.51%)
Dec 16, 2016	18.08	18.08	17.50	17.82	707,391	-0.09(-0.50%)
Dec 15, 2016	18.03	18.19	17.80	17.91	75,965	-0.12(-0.67%)
Dec 14, 2016	17.94	18.50	17.50	18.03	58,204	-0.07(-0.39%)
Dec 13, 2016	18.00	18.32	17.54	18.10	73,248	+0.10(+0.56%)
Dec 12, 2016	17.32	18.50	17.32	18.00	137,701	+1.18(+7.02%)
Dec 09, 2016	15.92	17.56	15.51	16.82	38,475	+1.03(+6.52%)
Dec 08, 2016	15.05	16.00	15.02	15.79	33,028	+0.86(+5.76%)
Dec 07, 2016	15.36	15.59	14.75	14.93	41,884	-0.48(-3.11%)
Dec 06, 2016	15.15	15.75	14.75	15.41	39,392	+0.32(+2.12%)
Dec 05, 2016	16.54	18.49	15.01	15.09	69,970	-1.55(-9.31%)
Dec 02, 2016	16.20	17.25	15.76	16.64	65,113	+0.41(+2.53%)
Dec 01, 2016	15.80	17.62	15.16	16.23	59,959	-0.20(-1.22%)
Nov 30, 2016	17.60	18.28	16.03	16.43	39,398	-0.94(-5.41%)
Nov 29, 2016	17.61	18.05	16.87	17.37	32,621	+0.07(+0.40%)
Nov 28, 2016	18.11	18.73	17.25	17.30	43,134	-0.69(-3.84%)
Nov 25, 2016	17.24	18.00	17.24	17.99	10,869	+0.01(+0.06%)
Nov 23, 2016		17.98	17.98	17.98	0	+0.00(+0.00%)
Nov 22, 2016	17.49	17.99	17.16	17.98	20,705	+0.36(+2.04%)
Nov 21, 2016	17.52	18.20	17.50	17.62	23,527	-0.05(-0.28%)
Nov 18, 2016	17.96	18.22	17.36	17.67	85,461	-0.21(-1.17%)
Nov 17, 2016	17.47	18.06	17.47	17.88	33,729	+0.55(+3.17%)
Nov 16, 2016	18.21	18.67	17.11	17.33	13,223	-0.82(-4.52%)
Nov 15, 2016	18.14	18.69	18.12	18.15	14,205	+0.14(+0.78%)
Nov 14, 2016	18.86	19.15	15.47	18.01	25,687	-0.66(-3.54%)
Nov 11, 2016	17.26	18.67	17.19	18.67	56,145	+1.51(+8.80%)
Nov 10, 2016	15.95	17.66	15.95	17.16	42,178	+1.17(+7.32%)
Nov 09, 2016	14.75	16.23	14.75	15.99	13,589	+1.25(+8.48%)
Nov 08, 2016	15.30	15.35	14.42	14.74	35,220	-0.30(-1.99%)
Nov 07, 2016	15.44	15.62	14.87	15.04	19,936	-0.09(-0.59%)
Nov 04, 2016	14.61	15.54	13.13	15.13	16,759	+0.59(+4.06%)
Nov 03, 2016	15.28	15.38	13.97	14.54	48,472	-0.93(-6.01%)
Nov 02, 2016	15.40	15.86	15.34	15.47	16,337	+0.28(+1.84%)
Nov 01, 2016	15.88	15.88	15.07	15.19	35,249	-0.80(-5.00%)
Oct 31, 2016	15.36	16.26	14.57	15.99	76,985	+0.70(+4.58%)
Oct 28, 2016	15.25	15.68	14.41	15.29	23,907	-0.08(-0.52%)
Oct 27, 2016	17.27	17.60	15.02	15.37	102,211	-1.21(-7.30%)
Oct 26, 2016	17.36	17.97	16.39	16.58	36,630	-0.65(-3.77%)
Oct 25, 2016	16.42	17.97	16.24	17.23	29,621	-0.02(-0.12%)
Oct 24, 2016	16.90	17.46	16.74	17.25	18,052	+0.51(+3.05%)
Oct 21, 2016	17.29	17.50	16.51	16.74	43,318	-0.68(-3.90%)
Oct 20, 2016	17.80	18.38	16.77	17.42	47,347	-0.23(-1.30%)
Oct 19, 2016	19.21	19.63	16.84	17.65	181,715	-1.57(-8.17%)
Oct 18, 2016	19.10	20.25	18.71	19.22	60,860	+0.21(+1.10%)
Oct 17, 2016	18.24	19.71	17.65	19.01	69,232	+0.80(+4.39%)
Oct 14, 2016	20.25	20.26	18.00	18.21	176,314	-2.13(-10.47%)
Oct 13, 2016	19.16	20.74	18.41	20.34	72,997	+1.09(+5.66%)
Oct 12, 2016	19.32	20.42	18.84	19.25	40,055	+0.29(+1.53%)
Oct 11, 2016	17.71	19.37	17.54	18.96	44,024	+0.62(+3.38%)
Oct 10, 2016	18.58	18.79	17.94	18.34	33,913	-0.09(-0.49%)
Oct 07, 2016	18.26	18.79	17.29	18.43	61,219	+0.32(+1.77%)
Oct 06, 2016	17.03	19.26	16.72	18.11	265,502	+0.94(+5.47%)
Oct 05, 2016	17.20	17.37	16.51	17.17	31,330	+0.30(+1.78%)
Oct 04, 2016	17.77	17.90	16.51	16.87	66,269	-1.05(-5.86%)
Oct 03, 2016	17.96	18.17	16.93	17.92	82,950	+0.11(+0.62%)
Sep 30, 2016	18.06	18.64	17.53	17.81	482,727	-0.40(-2.20%)
Sep 29, 2016	17.38	18.50	17.05	18.21	82,202	+0.67(+3.82%)
Sep 28, 2016	15.60	18.98	15.51	17.54	173,496	+1.55(+9.69%)
Sep 27, 2016	16.20	16.40	15.38	15.99	47,654	-0.32(-1.96%)
Sep 26, 2016	15.81	16.40	14.76	16.31	54,116	+0.67(+4.28%)
Sep 23, 2016	15.77	15.90	14.74	15.64	68,287	-0.26(-1.64%)
Sep 22, 2016	15.48	16.71	15.35	15.90	74,176	+0.24(+1.53%)
Sep 21, 2016	15.78	15.80	14.81	15.66	38,819	-0.10(-0.63%)
Sep 20, 2016	15.02	15.78	14.30	15.76	72,630	+0.67(+4.44%)
Sep 19, 2016	14.17	15.19	14.01	15.09	74,866	+0.81(+5.67%)
Sep 16, 2016	14.50	15.11	13.86	14.28	305,543	+0.01(+0.07%)
Sep 15, 2016	14.14	14.67	13.60	14.27	38,884	+0.16(+1.13%)
Sep 14, 2016	14.14	14.25	13.55	14.11	42,659	-0.11(-0.77%)
Sep 13, 2016	14.60	14.60	13.65	14.22	28,310	-0.44(-3.00%)
Sep 12, 2016	14.64	15.05	14.50	14.66	16,860	-0.17(-1.15%)
Sep 09, 2016	14.73	15.54	14.50	14.83	22,799	-0.01(-0.07%)
Sep 08, 2016	15.16	15.94	14.60	14.84	35,432	-0.31(-2.05%)
Sep 07, 2016	14.53	15.45	14.51	15.15	38,652	+0.50(+3.41%)
Sep 06, 2016	14.74	14.74	14.50	14.65	16,779	-0.21(-1.41%)
Sep 02, 2016	15.02	14.86	14.86	14.86	59,300	-0.13(-0.87%)
Sep 01, 2016	15.46	16.25	14.50	14.99	55,227	-0.65(-4.16%)
Aug 31, 2016	15.50	17.23	15.18	15.64	169,508	+0.48(+3.17%)
Aug 30, 2016	15.34	15.50	15.11	15.16	23,235	-0.18(-1.17%)
Aug 29, 2016	15.21	15.48	15.21	15.34	16,073	+0.24(+1.59%)
Aug 26, 2016	15.24	15.47	14.61	15.10	144,798	-0.14(-0.92%)
Aug 25, 2016	15.05	15.39	15.03	15.24	21,647	+0.21(+1.40%)
Aug 24, 2016	15.09	15.20	14.90	15.03	40,043	+0.23(+1.55%)
Aug 23, 2016	14.85	15.09	14.60	14.80	25,826	-0.13(-0.87%)
Aug 22, 2016	14.40	14.95	14.40	14.93	27,553	+0.53(+3.68%)
Aug 19, 2016	14.70	14.83	14.40	14.40	11,470	-0.19(-1.30%)
Aug 18, 2016	14.38	14.88	14.17	14.59	21,461	+0.09(+0.62%)
Aug 17, 2016	14.50	14.79	14.34	14.50	14,261	-0.01(-0.07%)
Aug 16, 2016	14.95	14.95	14.32	14.51	20,759	-0.29(-1.96%)
Aug 15, 2016	14.70	15.25	14.70	14.80	53,337	+0.10(+0.68%)
Aug 12, 2016	14.86	14.86	13.06	14.70	45,733	-0.27(-1.80%)
Aug 11, 2016	15.01	15.20	14.77	14.97	27,667	-0.18(-1.19%)
Aug 10, 2016	15.04	15.25	15.01	15.15	17,679	+0.07(+0.46%)
Aug 09, 2016	15.40	15.40	15.00	15.08	7,827	-0.19(-1.24%)
Aug 08, 2016	15.00	15.43	15.00	15.27	31,025	+0.27(+1.80%)
Aug 05, 2016	14.90	15.25	14.90	15.00	16,582	-0.04(-0.27%)
Aug 04, 2016	15.25	15.25	14.81	15.04	12,392	-0.01(-0.07%)
Aug 03, 2016	15.08	15.20	14.84	15.05	31,245	-0.11(-0.73%)
Aug 02, 2016	15.25	15.52	14.74	15.16	48,184	-0.01(-0.07%)
Aug 01, 2016	14.73	15.20	14.69	15.17	39,205	+0.45(+3.06%)
Jul 29, 2016	14.83	14.90	14.70	14.72	46,501	-0.23(-1.54%)
Jul 28, 2016	14.93	14.99	14.80	14.95	41,163	+0.00(+0.00%)
Jul 27, 2016	14.96	14.96	14.81	14.95	41,988	-0.02(-0.13%)
Jul 26, 2016	14.83	14.97	14.67	14.97	76,979	+0.09(+0.60%)
Jul 25, 2016	15.00	15.11	14.70	14.88	138,303	-0.12(-0.80%)
Jul 22, 2016	15.00	15.10	14.70	15.00	324,168	-0.16(-1.06%)
Jul 21, 2016	15.08	15.45	14.50	15.16	410,720	+0.03(+0.20%)

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.