Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2017		25.08	25.08	25.08	0	-0.01(-0.04%)
Apr 24, 2017	25.09	25.09	25.09	25.09	3,720	+1.07(+4.47%)
Apr 21, 2017	24.11	24.11	24.02	24.02	1,283	-0.02(-0.09%)
Apr 20, 2017	24.05	24.05	24.01	24.04	2,356	-0.05(-0.21%)
Apr 19, 2017	24.09	24.09	24.09	24.09	172	+0.04(+0.17%)
Apr 18, 2017	24.05	24.05	24.05	24.05	600	-0.35(-1.43%)
Apr 17, 2017	24.40	24.40	24.40	24.40	100	+0.26(+1.08%)
Apr 11, 2017		24.14	24.14	24.14	0	+0.04(+0.17%)
Apr 10, 2017	24.10	24.10	24.10	24.10	300	-0.02(-0.08%)
Apr 07, 2017	24.10	24.12	24.10	24.12	2,615	-0.88(-3.52%)
Apr 03, 2017		25.00	25.00	25.00	0	-0.52(-2.04%)
Mar 31, 2017	25.38	25.52	25.38	25.52	10,575	+0.04(+0.16%)
Mar 30, 2017	25.48	25.48	25.48	25.48	310	-1.17(-4.39%)
Mar 28, 2017		26.65	26.65	26.65	50	+0.41(+1.56%)
Mar 24, 2017		26.24	26.24	26.24	0	+0.55(+2.14%)
Mar 22, 2017		25.69	25.69	25.69	1,350	-1.69(-6.17%)
Mar 14, 2017		27.38	27.38	27.38	0	+0.52(+1.92%)
Mar 10, 2017		26.86	26.86	26.86	25	+0.31(+1.19%)
Mar 08, 2017		26.55	26.55	26.55	4	+0.10(+0.38%)
Mar 07, 2017	26.52	26.52	26.45	26.45	200	-0.20(-0.75%)
Mar 06, 2017	26.65	26.65	26.65	26.65	429	+0.25(+0.95%)
Feb 28, 2017		26.40	26.40	26.40	97	+0.18(+0.69%)
Feb 27, 2017	26.21	26.22	26.21	26.22	250	-0.43(-1.61%)
Feb 24, 2017	26.65	26.65	26.65	26.65	283	-0.71(-2.60%)
Feb 22, 2017		27.36	27.36	27.36	741	+0.06(+0.22%)
Feb 21, 2017	27.27	27.34	27.15	27.30	400	+0.05(+0.18%)
Feb 17, 2017		27.25	27.25	27.25	0	-0.18(-0.67%)
Feb 16, 2017	27.43	27.43	27.43	27.43	212	+0.40(+1.49%)
Feb 15, 2017	27.03	27.03	27.03	27.03	200	-0.49(-1.80%)
Feb 14, 2017	27.52	27.52	27.52	27.52	100	+0.10(+0.38%)
Feb 13, 2017	27.42	27.42	27.42	27.42	400	+0.18(+0.66%)
Feb 07, 2017		27.24	27.24	27.24	0	-0.37(-1.34%)
Feb 06, 2017	27.61	27.61	27.61	27.61	295	-0.40(-1.43%)
Feb 03, 2017	27.95	28.01	27.95	28.01	1,120	+1.42(+5.34%)
Jan 30, 2017		26.59	26.59	26.59	0	-0.87(-3.17%)
Jan 18, 2017		27.46	27.46	27.46	1	-0.11(-0.38%)
Jan 17, 2017	27.57	27.57	27.57	27.57	165	-0.29(-1.06%)
Jan 13, 2017		27.86	27.86	27.86	0	+0.36(+1.31%)
Jan 12, 2017	27.60	27.60	27.50	27.50	1,785	+0.15(+0.55%)
Jan 09, 2017		27.35	27.35	27.35	0	+0.13(+0.48%)
Jan 06, 2017	27.22	27.22	27.22	27.22	100	-0.58(-2.09%)
Dec 30, 2016		27.80	27.80	27.80	0	+0.25(+0.91%)
Dec 27, 2016		27.55	27.55	27.55	0	+0.15(+0.55%)
Dec 22, 2016		27.40	27.40	27.40	0	+0.15(+0.55%)
Dec 20, 2016		27.25	27.25	27.25	50	-2.10(-7.16%)
Dec 14, 2016		29.35	29.35	29.35	0	-0.45(-1.51%)
Dec 12, 2016		29.80	29.80	29.80	0	+0.40(+1.36%)
Dec 07, 2016		29.40	29.40	29.40	410	-0.04(-0.14%)
Dec 05, 2016		29.44	29.44	29.44	12,718	+0.74(+2.58%)
Dec 01, 2016		28.70	28.70	28.70	0	-0.20(-0.69%)
Nov 23, 2016		28.90	28.90	28.90	0	-0.35(-1.20%)
Nov 21, 2016		29.25	29.25	29.25	80	+1.94(+7.10%)
Nov 14, 2016		27.31	27.31	27.31	0	-1.00(-3.53%)
Nov 09, 2016		28.31	28.31	28.31	0	-0.33(-1.15%)
Nov 08, 2016	28.58	28.64	28.55	28.64	2,280	+0.44(+1.56%)
Nov 07, 2016	28.20	28.20	28.20	28.20	200	+0.12(+0.43%)
Nov 04, 2016	28.11	28.11	28.08	28.08	250	-1.05(-3.59%)
Oct 21, 2016		29.12	29.12	29.12	0	+0.12(+0.43%)
Oct 18, 2016		29.00	29.00	29.00	0	+0.40(+1.40%)
Oct 04, 2016		28.60	28.60	28.60	0	-0.05(-0.17%)
Oct 03, 2016	28.65	28.65	28.65	28.65	50	+0.00(+0.00%)
Sep 30, 2016	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Sep 29, 2016	28.65	28.65	28.65	28.65	200	-0.60(-2.05%)
Sep 28, 2016	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Sep 27, 2016	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Sep 23, 2016		29.25	29.25	29.25	0	-0.09(-0.31%)
Sep 22, 2016	29.25	29.34	29.25	29.34	883	+0.04(+0.14%)
Sep 15, 2016		29.30	29.30	29.30	0	-1.03(-3.40%)
Sep 13, 2016		30.33	30.33	30.33	0	-0.72(-2.32%)
Sep 12, 2016	31.05	31.05	31.05	31.05	100	-0.67(-2.11%)
Sep 08, 2016		31.72	31.72	31.72	0	+0.15(+0.48%)
Sep 07, 2016	31.65	31.65	31.57	31.57	1,132	+0.02(+0.06%)
Sep 06, 2016	31.55	31.55	31.55	31.55	130	+1.08(+3.54%)
Aug 31, 2016		30.47	30.47	30.47	0	-0.13(-0.42%)
Aug 30, 2016	30.60	30.60	30.60	30.60	470	+0.08(+0.26%)
Aug 26, 2016		30.52	30.52	30.52	0	-1.57(-4.90%)
Aug 24, 2016		32.09	32.09	32.09	0	+0.12(+0.38%)
Aug 19, 2016		31.97	31.97	31.97	20	+0.84(+2.70%)
Aug 10, 2016		31.13	31.13	31.13	20	+0.56(+1.83%)
Aug 09, 2016	30.60	30.60	30.57	30.57	707	+0.87(+2.93%)
Aug 02, 2016		29.70	29.70	29.70	0	-0.30(-1.00%)
Aug 01, 2016	30.00	30.00	30.00	30.00	500	-0.22(-0.73%)
Jul 29, 2016	30.07	30.22	30.05	30.22	400	+0.71(+2.40%)
Jul 28, 2016	29.51	29.51	29.51	29.51	150	-0.34(-1.13%)
Jul 25, 2016		29.85	29.85	29.85	0	+0.10(+0.34%)
Jul 22, 2016	29.75	29.75	29.75	29.75	200	-0.75(-2.46%)
Jul 21, 2016	30.50	30.50	30.50	30.50	200	-0.05(-0.17%)
Jul 20, 2016	30.55	30.55	30.55	30.55	140	+0.15(+0.50%)
Jul 18, 2016		30.40	30.40	30.40	0	+0.20(+0.66%)
Jul 11, 2016		30.20	30.20	30.20	0	+0.93(+3.18%)
Jul 08, 2016	29.45	29.45	29.27	29.27	200	-0.54(-1.80%)
Jul 01, 2016		29.81	29.81	29.81	0	+0.82(+2.81%)
Jun 30, 2016	28.99	28.99	28.99	28.99	600	+0.68(+2.40%)
Jun 28, 2016		28.31	28.31	28.31	10	-0.89(-3.05%)
Jun 24, 2016		29.20	29.20	29.20	40	-2.35(-7.45%)
Jun 23, 2016	31.55	31.55	31.55	31.55	100	+0.77(+2.50%)
Jun 22, 2016	30.78	30.78	30.78	30.78	118	+1.56(+5.35%)
Jun 17, 2016		29.22	29.22	29.22	0	+0.62(+2.16%)
Jun 16, 2016	28.60	28.60	28.60	28.60	100	-0.95(-3.21%)
Jun 15, 2016	29.55	29.55	29.55	29.55	100	+0.51(+1.76%)
Jun 14, 2016	29.20	29.20	29.04	29.04	3,032	-0.87(-2.91%)
Jun 10, 2016		29.91	29.91	29.91	19	-1.59(-5.03%)
Jun 07, 2016		31.50	31.50	31.50	55	+0.55(+1.76%)
Jun 06, 2016	30.95	30.95	30.95	30.95	170	+0.12(+0.39%)
Jun 03, 2016	30.85	30.85	30.83	30.83	1,425	+0.43(+1.41%)
Jun 01, 2016		30.40	30.40	30.40	99	-0.47(-1.52%)
May 24, 2016		30.87	30.87	30.87	0	+0.57(+1.88%)
May 23, 2016	30.30	30.30	30.30	30.30	225	-0.55(-1.78%)
May 20, 2016	30.85	30.85	30.85	30.85	4,500	-0.95(-2.99%)
May 18, 2016		31.80	31.80	31.80	30	+0.10(+0.32%)
May 13, 2016		31.70	31.70	31.70	22	-1.30(-3.94%)
May 10, 2016		33.00	33.00	33.00	20	-0.45(-1.35%)
May 09, 2016	33.45	33.45	33.45	33.45	132	+0.55(+1.67%)
May 06, 2016	32.90	32.90	32.90	32.90	3,125	-0.45(-1.35%)
May 04, 2016		33.35	33.35	33.35	41	-2.60(-7.23%)

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.