Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.95	24.50	22.75	23.65	28,999	+0.70(+3.05%)
Apr 27, 2017	22.80	23.00	22.00	22.95	8,763	+0.15(+0.66%)
Apr 26, 2017	22.00	24.55	22.00	22.80	48,317	+0.80(+3.64%)
Apr 25, 2017	21.54	22.00	21.15	22.00	13,217	+0.60(+2.80%)
Apr 24, 2017	21.35	21.40	21.08	21.40	6,781	+0.35(+1.66%)
Apr 21, 2017	20.85	21.05	20.85	21.05	2,974	+0.35(+1.69%)
Apr 20, 2017	20.55	21.35	20.55	20.70	2,223	-0.55(-2.59%)
Apr 19, 2017	21.15	21.30	20.95	21.25	12,157	+0.25(+1.19%)
Apr 18, 2017	21.20	21.35	20.60	21.00	12,225	-0.50(-2.33%)
Apr 17, 2017	21.65	21.65	20.91	21.50	5,204	-0.05(-0.23%)
Apr 13, 2017	21.75	21.80	21.30	21.55	25,769	-0.20(-0.92%)
Apr 12, 2017	20.95	21.75	20.63	21.75	6,460	+0.25(+1.16%)
Apr 11, 2017	21.70	21.70	20.90	21.50	9,505	-0.45(-2.05%)
Apr 10, 2017	21.50	22.00	21.05	21.95	15,984	+0.30(+1.39%)
Apr 07, 2017	21.55	21.95	20.82	21.65	11,321	+0.25(+1.17%)
Apr 06, 2017	22.05	22.20	20.30	21.40	15,515	-0.50(-2.28%)
Apr 05, 2017	19.50	22.40	19.45	21.90	57,731	+2.75(+14.36%)
Apr 04, 2017	19.20	19.20	18.85	19.15	3,548	+0.25(+1.32%)
Apr 03, 2017	18.95	19.40	18.90	18.90	16,516	-0.05(-0.26%)
Mar 31, 2017	19.20	19.40	18.40	18.95	13,469	-0.10(-0.52%)
Mar 30, 2017	18.60	19.95	18.25	19.05	18,886	+0.60(+3.25%)
Mar 29, 2017	19.75	19.80	18.40	18.45	5,894	-1.30(-6.58%)
Mar 28, 2017	19.60	20.00	19.40	19.75	11,089	+0.10(+0.51%)
Mar 27, 2017	19.70	20.00	19.00	19.65	9,264	-0.15(-0.76%)
Mar 24, 2017	19.70	19.80	19.15	19.80	12,654	+0.25(+1.28%)
Mar 23, 2017	18.75	19.70	18.55	19.55	17,913	+0.75(+3.99%)
Mar 22, 2017	19.08	19.20	18.70	18.80	7,964	-0.55(-2.84%)
Mar 21, 2017	20.10	20.10	18.55	19.35	23,364	-0.80(-3.97%)
Mar 20, 2017	19.35	21.55	19.35	20.15	33,105	+0.55(+2.81%)
Mar 17, 2017	18.50	19.60	18.50	19.60	35,089	+1.15(+6.23%)
Mar 16, 2017	18.85	18.97	18.45	18.45	13,219	-0.25(-1.34%)
Mar 15, 2017	18.00	18.80	18.00	18.70	26,506	+0.70(+3.89%)
Mar 14, 2017	17.30	18.45	17.30	18.00	37,719	+0.60(+3.45%)
Mar 13, 2017	19.00	19.30	17.30	17.40	63,417	-1.65(-8.66%)
Mar 10, 2017	19.30	19.52	19.00	19.05	22,204	-0.10(-0.52%)
Mar 09, 2017	20.50	20.90	19.15	19.15	22,227	-1.35(-6.59%)
Mar 08, 2017	19.55	20.50	19.00	20.50	12,754	+1.25(+6.49%)
Mar 07, 2017	19.20	19.85	19.00	19.25	16,012	-0.10(-0.52%)
Mar 06, 2017	19.00	19.55	18.45	19.35	17,578	+0.25(+1.31%)
Mar 03, 2017	20.60	21.00	18.55	19.10	51,756	-1.55(-7.51%)
Mar 02, 2017	21.65	21.65	20.60	20.65	12,673	-0.90(-4.18%)
Mar 01, 2017	21.50	22.31	21.25	21.55	30,699	-0.25(-1.15%)
Feb 28, 2017	21.15	22.25	20.55	21.80	25,375	+0.15(+0.69%)
Feb 27, 2017	23.00	23.50	21.20	21.65	31,648	-1.35(-5.87%)
Feb 24, 2017	23.50	23.90	20.40	23.00	47,076	-0.35(-1.50%)
Feb 23, 2017	24.20	24.25	23.03	23.35	22,344	-1.20(-4.89%)
Feb 22, 2017	24.05	24.73	22.05	24.55	69,061	-0.45(-1.80%)
Feb 21, 2017	25.00	25.00	23.53	25.00	47,653	+0.75(+3.09%)
Feb 17, 2017		24.25	24.25	24.25	0	+3.60(+17.43%)
Feb 16, 2017	20.25	21.00	19.10	20.65	26,723	-0.55(-2.59%)
Feb 15, 2017	21.40	22.00	20.85	21.20	30,278	-0.20(-0.93%)
Feb 14, 2017	20.50	21.50	20.11	21.40	44,031	+2.05(+10.59%)
Feb 13, 2017	18.40	21.25	18.40	19.35	86,955	+1.55(+8.71%)
Feb 10, 2017	15.80	18.45	15.80	17.80	59,637	+2.00(+12.66%)
Feb 09, 2017	14.85	15.80	14.85	15.80	12,959	+0.85(+5.69%)
Feb 08, 2017	14.55	15.05	14.55	14.95	20,303	+0.35(+2.40%)
Feb 07, 2017	15.15	15.15	14.55	14.60	14,655	-0.45(-2.99%)
Feb 06, 2017	15.35	16.15	14.90	15.05	31,978	+0.05(+0.33%)
Feb 03, 2017	15.35	15.95	14.80	15.00	17,449	+0.05(+0.33%)
Feb 02, 2017	14.80	15.10	14.80	14.95	12,056	+0.05(+0.34%)
Feb 01, 2017	14.95	15.08	14.85	14.90	12,864	+0.00(+0.00%)
Jan 31, 2017	14.95	15.15	14.70	14.90	5,016	+0.05(+0.34%)
Jan 30, 2017	15.20	15.70	14.70	14.85	14,365	-0.40(-2.62%)
Jan 27, 2017	14.55	15.25	14.50	15.25	11,793	+0.75(+5.17%)
Jan 26, 2017	14.65	14.75	14.50	14.50	12,972	-0.25(-1.69%)
Jan 25, 2017	14.90	15.00	14.35	14.75	11,058	+0.20(+1.37%)
Jan 24, 2017	14.50	15.35	14.50	14.55	69,969	-0.05(-0.34%)
Jan 23, 2017	15.20	15.45	14.50	14.60	10,464	-0.25(-1.68%)
Jan 20, 2017	14.70	15.30	14.70	14.85	11,023	+0.15(+1.02%)
Jan 19, 2017	14.25	15.00	14.25	14.70	14,166	+0.45(+3.16%)
Jan 18, 2017	14.30	14.45	14.10	14.25	12,818	+0.10(+0.71%)
Jan 17, 2017	14.35	14.45	14.05	14.15	19,724	+0.05(+0.35%)
Jan 13, 2017		14.10	14.10	14.10	0	-0.15(-1.05%)
Jan 12, 2017	14.75	14.75	14.22	14.25	32,491	-0.05(-0.35%)
Jan 11, 2017	14.80	14.80	14.25	14.30	8,935	+0.10(+0.70%)
Jan 10, 2017	14.45	14.60	14.15	14.20	37,008	-0.05(-0.35%)
Jan 09, 2017	14.55	14.75	14.15	14.25	30,398	-0.20(-1.38%)
Jan 06, 2017	14.20	14.85	14.20	14.45	23,820	+0.20(+1.40%)
Jan 05, 2017	14.70	14.85	14.15	14.25	12,434	-0.25(-1.72%)
Jan 04, 2017	14.50	14.75	14.05	14.50	20,090	+0.05(+0.35%)
Jan 03, 2017	14.55	15.05	14.45	14.45	10,527	-0.05(-0.34%)
Dec 30, 2016		14.50	14.50	14.50	0	+0.00(+0.00%)
Dec 29, 2016	14.70	15.10	14.35	14.50	25,648	-0.20(-1.36%)
Dec 28, 2016	14.50	15.10	14.50	14.70	37,238	+0.22(+1.55%)
Dec 27, 2016	15.35	15.40	14.40	14.47	31,689	-0.43(-2.85%)
Dec 23, 2016		14.90	14.90	14.90	0	+0.25(+1.71%)
Dec 22, 2016	15.50	17.00	14.60	14.65	96,964	-0.55(-3.62%)
Dec 21, 2016	14.25	15.50	14.25	15.20	43,007	+0.20(+1.33%)
Dec 20, 2016	15.70	15.70	14.25	15.00	34,222	-0.35(-2.28%)
Dec 19, 2016	15.05	17.00	14.00	15.35	81,651	-0.10(-0.65%)
Dec 16, 2016	15.45	15.50	14.55	15.45	60,199	-0.15(-0.96%)
Dec 15, 2016	13.30	15.60	13.05	15.60	84,576	+2.55(+19.54%)
Dec 14, 2016	13.00	14.85	12.88	13.05	33,713	+0.18(+1.36%)
Dec 13, 2016	12.25	13.35	12.25	12.88	30,736	+0.65(+5.32%)
Dec 12, 2016	12.25	12.80	11.85	12.22	23,262	-0.62(-4.86%)
Dec 09, 2016	13.20	13.40	11.75	12.85	32,924	-0.40(-3.02%)
Dec 08, 2016	14.15	14.15	13.02	13.25	43,629	-0.25(-1.85%)
Dec 07, 2016	13.90	14.65	13.50	13.50	21,592	-0.40(-2.88%)
Dec 06, 2016	15.50	16.35	13.00	13.90	209,455	-1.30(-8.55%)
Dec 05, 2016	15.00	17.00	14.55	15.20	104,357	+0.35(+2.36%)
Dec 02, 2016	13.80	15.00	13.80	14.85	26,503	+1.20(+8.79%)
Dec 01, 2016	14.05	14.25	13.00	13.65	40,658	-0.65(-4.55%)
Nov 30, 2016	14.50	14.90	14.25	14.30	22,022	+0.05(+0.35%)
Nov 29, 2016	14.00	14.55	14.00	14.25	13,927	+0.15(+1.06%)
Nov 28, 2016	14.40	14.65	14.00	14.10	20,399	-0.01(-0.08%)
Nov 25, 2016	14.26	14.29	14.05	14.11	5,752	-0.04(-0.27%)
Nov 23, 2016		14.15	14.15	14.15	0	-0.20(-1.39%)
Nov 22, 2016	14.55	15.00	14.25	14.35	26,841	-0.15(-1.03%)
Nov 21, 2016	14.40	15.00	13.95	14.50	38,034	+0.60(+4.32%)
Nov 18, 2016	13.70	13.90	13.00	13.90	42,834	+0.20(+1.46%)
Nov 17, 2016	14.00	14.00	13.50	13.70	26,863	-0.50(-3.52%)
Nov 16, 2016	12.00	16.20	11.95	14.20	128,723	+2.25(+18.83%)
Nov 15, 2016	11.80	12.45	11.60	11.95	33,832	+0.50(+4.37%)
Nov 14, 2016	11.00	12.00	10.60	11.45	24,374	+0.45(+4.09%)
Nov 11, 2016	10.30	11.00	10.30	11.00	17,072	+0.90(+8.91%)
Nov 10, 2016	9.550	10.10	9.450	10.10	3,430	+0.75(+8.02%)
Nov 09, 2016	9.700	9.700	9.350	9.350	8,323	-0.40(-4.10%)
Nov 08, 2016	9.300	9.786	9.300	9.750	10,006	+0.25(+2.63%)
Nov 07, 2016	9.500	10.30	9.500	9.500	26,810	-0.60(-5.94%)
Nov 04, 2016	10.25	10.33	9.900	10.10	23,562	-0.30(-2.88%)
Nov 03, 2016	8.650	10.51	8.500	10.40	108,862	+1.85(+21.64%)
Nov 02, 2016	8.300	8.687	8.200	8.550	4,484	+0.25(+3.01%)
Nov 01, 2016	7.950	9.650	7.900	8.300	39,802	+0.45(+5.73%)
Oct 31, 2016	7.900	8.256	7.750	7.850	9,078	+0.15(+1.95%)
Oct 28, 2016	7.500	7.700	7.500	7.700	6,602	+0.00(+0.00%)
Oct 27, 2016	7.823	7.850	7.650	7.700	1,919	-0.30(-3.75%)
Oct 26, 2016	8.000	8.150	7.900	8.000	4,747	-0.05(-0.62%)
Oct 25, 2016	8.200	8.200	8.050	8.050	4,582	-0.15(-1.83%)
Oct 24, 2016	8.600	8.600	8.040	8.200	10,402	-0.70(-7.87%)
Oct 21, 2016	8.458	8.900	7.900	8.900	225,695	+0.60(+7.23%)
Oct 20, 2016	7.350	9.000	7.350	8.300	35,093	+1.25(+17.73%)
Oct 19, 2016	7.200	7.300	7.050	7.050	5,915	+0.00(+0.00%)
Oct 18, 2016	7.207	7.250	7.024	7.050	5,658	-0.15(-2.08%)
Oct 17, 2016	7.300	7.300	7.200	7.200	2,314	-0.10(-1.37%)
Oct 14, 2016	7.350	7.470	7.111	7.300	4,475	+0.10(+1.39%)
Oct 13, 2016	7.050	7.450	7.050	7.200	5,630	+0.22(+3.15%)
Oct 12, 2016	7.350	7.750	6.810	6.980	25,113	-0.41(-5.55%)
Oct 11, 2016	7.850	7.850	7.090	7.390	18,494	-0.46(-5.86%)
Oct 10, 2016	7.170	7.869	6.720	7.850	35,626	+0.48(+6.51%)
Oct 07, 2016	7.880	7.880	7.100	7.370	11,162	-0.13(-1.73%)
Oct 06, 2016	7.500	7.760	6.660	7.500	75,968	-0.03(-0.40%)
Oct 05, 2016	8.810	8.910	7.510	7.530	86,475	-1.29(-14.63%)
Oct 04, 2016	9.350	9.350	8.580	8.820	123,083	-0.26(-2.86%)
Oct 03, 2016	8.300	9.350	8.210	9.080	89,176	+0.94(+11.55%)
Sep 30, 2016	7.488	8.170	7.470	8.140	44,065	+0.85(+11.66%)
Sep 29, 2016	6.800	7.390	6.800	7.290	32,680	+0.49(+7.21%)
Sep 28, 2016	7.130	7.130	6.600	6.800	37,662	-0.16(-2.30%)
Sep 27, 2016	6.500	7.144	6.500	6.960	51,742	+0.46(+7.08%)
Sep 26, 2016	6.330	6.500	6.330	6.500	6,653	+0.25(+4.00%)
Sep 23, 2016	6.150	6.520	6.150	6.250	14,525	+0.10(+1.63%)
Sep 22, 2016	6.210	6.232	6.140	6.150	4,534	-0.05(-0.81%)
Sep 21, 2016	5.989	6.200	5.850	6.200	4,071	+0.17(+2.82%)
Sep 20, 2016	5.870	6.050	5.800	6.030	9,218	-0.02(-0.33%)
Sep 19, 2016	6.000	6.050	5.650	6.050	27,980	-0.07(-1.14%)
Sep 16, 2016	6.050	6.120	5.945	6.120	7,612	+0.01(+0.16%)
Sep 15, 2016	6.217	6.220	6.000	6.110	10,184	-0.09(-1.45%)
Sep 14, 2016	6.130	6.334	6.100	6.200	19,731	-0.19(-2.97%)
Sep 13, 2016	6.367	6.520	6.220	6.390	19,844	-0.02(-0.31%)
Sep 12, 2016	6.400	6.775	6.292	6.410	56,850	+0.00(+0.00%)
Sep 09, 2016	6.000	6.540	6.000	6.410	50,321	-0.08(-1.23%)
Sep 08, 2016	4.990	7.000	4.990	6.490	405,852	+1.73(+36.34%)
Sep 07, 2016	4.745	4.910	4.745	4.760	2,532	+0.11(+2.37%)
Sep 06, 2016	4.721	4.810	4.640	4.650	1,719	-0.11(-2.31%)
Sep 02, 2016	4.800	4.760	4.760	4.760	4,900	-0.22(-4.42%)
Sep 01, 2016	4.990	5.000	4.800	4.980	10,514	+0.05(+1.01%)
Aug 31, 2016	4.957	5.001	4.930	4.930	515	-0.10(-1.99%)
Aug 30, 2016	5.000	5.190	4.770	5.030	10,831	+0.11(+2.24%)
Aug 29, 2016	5.130	5.200	4.750	4.920	6,213	-0.19(-3.72%)
Aug 26, 2016	5.370	5.469	5.110	5.110	9,612	-0.04(-0.78%)
Aug 25, 2016	4.930	5.250	4.890	5.150	9,136	+0.40(+8.42%)
Aug 24, 2016	4.610	4.750	4.610	4.750	4,488	+0.09(+1.93%)
Aug 23, 2016	4.890	4.890	4.660	4.660	626	-0.33(-6.61%)
Aug 22, 2016	4.860	4.990	4.850	4.990	4,509	+0.23(+4.83%)
Aug 19, 2016	4.850	4.950	4.760	4.760	1,016	-0.19(-3.84%)
Aug 18, 2016	4.700	4.960	4.690	4.950	11,054	+0.25(+5.32%)
Aug 17, 2016	4.800	4.800	4.700	4.700	1,261	+0.01(+0.21%)
Aug 16, 2016	4.809	4.809	4.690	4.690	2,141	-0.12(-2.49%)
Aug 15, 2016	4.897	4.897	4.810	4.810	919	-0.04(-0.86%)
Aug 12, 2016	4.858	4.950	4.814	4.852	3,645	+0.01(+0.15%)
Aug 11, 2016	4.890	4.940	4.790	4.844	5,961	-0.01(-0.12%)
Aug 10, 2016	4.790	4.850	4.760	4.850	3,220	+0.07(+1.46%)
Aug 09, 2016	4.730	4.780	4.711	4.780	2,629	+0.32(+7.17%)
Aug 08, 2016	4.262	4.630	4.262	4.460	4,652	+0.10(+2.30%)
Aug 05, 2016	4.470	4.470	4.270	4.360	4,305	+0.02(+0.46%)
Aug 04, 2016	4.200	4.450	4.200	4.340	6,228	+0.06(+1.40%)
Aug 03, 2016	3.990	4.280	3.990	4.280	12,593	+0.34(+8.63%)
Aug 02, 2016	3.940	3.940	3.940	3.940	252	+0.09(+2.34%)
Aug 01, 2016	3.910	3.910	3.850	3.850	2,381	+0.01(+0.26%)
Jul 29, 2016	3.910	3.910	3.840	3.840	378	-0.01(-0.26%)
Jul 28, 2016	3.847	3.850	3.847	3.850	509	-0.06(-1.53%)
Jul 27, 2016	3.910	3.910	3.910	3.910	359	+0.01(+0.25%)
Jul 26, 2016	3.900	3.900	3.900	3.900	204	+0.01(+0.27%)
Jul 25, 2016	3.890	3.890	3.890	3.890	376	-0.01(-0.26%)
Jul 22, 2016	3.889	3.900	3.889	3.900	640	+0.04(+1.03%)
Jul 20, 2016	3.870	3.940	3.860	3.860	8	+0.01(+0.26%)
Jul 18, 2016	3.930	3.970	3.850	3.850	26	+0.01(+0.26%)
Jul 15, 2016	3.840	3.970	3.840	3.840	6,401	-0.19(-4.71%)
Jul 14, 2016	4.000	4.030	4.000	4.030	3,505	+0.04(+1.00%)
Jul 13, 2016	3.963	3.990	3.963	3.990	4,200	+0.01(+0.25%)
Jul 12, 2016	3.980	3.980	3.980	3.980	232	-0.00(-0.00%)
Jul 11, 2016	3.970	3.990	3.970	3.980	3,600	+0.01(+0.25%)
Jul 08, 2016	3.850	3.970	3.930	3.970	200	+0.04(+1.02%)
Jul 07, 2016	3.837	3.930	3.837	3.930	539	+0.01(+0.26%)
Jul 06, 2016	3.920	3.920	3.920	3.920	901	-0.07(-1.75%)
Jul 05, 2016	3.950	3.990	3.950	3.990	2,881	+0.10(+2.57%)
Jul 01, 2016	3.830	3.890	3.890	3.890	8,200	+0.06(+1.57%)
Jun 30, 2016	3.830	3.850	3.660	3.830	3,712	+0.04(+1.18%)
Jun 29, 2016	3.820	3.820	3.785	3.785	375	+0.03(+0.67%)
Jun 28, 2016	3.760	3.760	3.760	3.760	2,101	+0.03(+0.83%)
Jun 27, 2016	3.750	3.750	3.729	3.729	4,313	-0.02(-0.55%)
Jun 24, 2016	3.800	3.800	3.710	3.750	2,355	+0.05(+1.35%)
Jun 23, 2016	3.560	3.800	3.560	3.700	12,166	-0.14(-3.73%)
Jun 22, 2016	3.850	3.850	3.810	3.843	11,716	-0.07(-1.71%)
Jun 17, 2016	3.990	3.990	3.910	3.910	1	+0.00(+0.00%)
Jun 15, 2016	3.910	3.960	3.900	3.910	11	+0.00(+0.00%)
Jun 14, 2016	4.043	4.043	3.910	3.910	7,254	-0.15(-3.72%)
Jun 13, 2016	4.100	4.100	4.061	4.061	3,471	+0.02(+0.51%)
Jun 10, 2016	4.040	4.041	4.040	4.041	1,802	-0.06(-1.45%)
Jun 09, 2016	4.100	4.100	4.100	4.100	3,087	+0.06(+1.48%)
Jun 08, 2016	4.030	4.040	4.024	4.040	2,068	+0.02(+0.45%)
Jun 07, 2016	3.930	4.022	3.930	4.022	2,326	+0.09(+2.19%)
Jun 06, 2016	4.182	4.182	3.936	3.936	406	-0.07(-1.85%)
Jun 02, 2016	3.990	4.060	3.990	4.010	54	+0.01(+0.25%)
Jun 01, 2016	4.000	4.020	4.000	4.000	4,856	+0.01(+0.30%)
May 31, 2016	4.030	4.030	3.988	3.988	601	-0.07(-1.77%)
May 26, 2016	3.870	4.060	4.060	4.060	500	+0.10(+2.53%)
May 23, 2016	4.030	4.030	3.960	3.960	77	-0.04(-1.00%)
May 20, 2016	3.950	4.000	3.950	4.000	1,372	-0.04(-0.99%)
May 19, 2016	3.960	4.040	3.820	4.040	10,636	+0.08(+2.02%)
May 18, 2016	3.960	3.960	3.960	3.960	232	-0.04(-1.00%)
May 17, 2016	3.960	4.121	3.950	4.000	6,659	-0.04(-1.06%)
May 16, 2016	4.039	4.043	4.039	4.043	607	+0.04(+1.07%)
May 13, 2016	3.994	4.000	3.994	4.000	678	+0.00(+0.00%)
May 12, 2016	4.000	4.100	3.950	4.000	20,010	+0.18(+4.77%)
May 11, 2016	3.730	3.818	3.730	3.818	1,067	-0.13(-3.34%)
May 10, 2016	3.860	3.951	3.860	3.950	2,363	+0.10(+2.60%)
May 09, 2016	3.849	3.850	3.849	3.850	2,720	+0.07(+1.82%)
May 05, 2016	3.780	3.781	3.781	3.781	400	-0.10(-2.55%)

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.