Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017		39.68	39.68	39.68	0	+0.99(+2.56%)
Apr 27, 2017	38.69	38.69	38.69	38.69	545	-2.05(-5.03%)
Apr 26, 2017	40.74	40.74	40.74	40.74	2,971	+1.29(+3.27%)
Apr 25, 2017	39.53	39.53	39.45	39.45	230	+0.05(+0.13%)
Apr 24, 2017	39.40	39.40	39.40	39.40	199	+0.40(+1.03%)
Apr 19, 2017		39.00	39.00	39.00	4	-0.91(-2.28%)
Apr 12, 2017		39.91	39.91	39.91	0	-2.09(-4.98%)
Apr 11, 2017	42.00	42.00	42.00	42.00	800	+0.01(+0.02%)
Apr 05, 2017		41.99	41.99	41.99	0	+1.39(+3.42%)
Apr 03, 2017		40.60	40.60	40.60	0	+0.70(+1.75%)
Mar 29, 2017		39.90	39.90	39.90	0	-1.85(-4.43%)
Mar 24, 2017		41.75	41.75	41.75	0	+0.85(+2.08%)
Mar 22, 2017		40.90	40.90	40.90	0	-2.57(-5.91%)
Mar 16, 2017		43.47	43.47	43.47	0	+0.65(+1.52%)
Mar 15, 2017	40.65	42.82	40.65	42.82	3,472	+1.98(+4.85%)
Mar 14, 2017	40.84	40.84	40.84	40.84	276	+0.47(+1.16%)
Mar 08, 2017		40.37	40.37	40.37	0	-1.08(-2.61%)
Feb 27, 2017		41.45	41.45	41.45	0	-3.25(-7.27%)
Feb 17, 2017		44.70	44.70	44.70	0	-1.50(-3.25%)
Feb 14, 2017		46.20	46.20	46.20	0	+4.18(+9.95%)
Feb 09, 2017		42.02	42.02	42.02	0	-0.95(-2.22%)
Feb 07, 2017		42.98	42.98	42.98	0	+1.18(+2.81%)
Feb 06, 2017	41.80	41.80	41.80	41.80	289	-3.12(-6.96%)
Feb 01, 2017		44.92	44.92	44.92	0	+0.62(+1.41%)
Jan 31, 2017	44.38	44.38	43.80	44.30	731	-0.25(-0.56%)
Jan 27, 2017		44.55	44.55	44.55	0	+0.60(+1.37%)
Jan 26, 2017	44.77	44.77	43.95	43.95	11,824	-1.40(-3.09%)
Jan 25, 2017	45.35	45.35	45.35	45.35	100	+0.35(+0.78%)
Jan 24, 2017	45.00	45.00	45.00	45.00	433	+2.15(+5.02%)
Jan 23, 2017	43.05	43.05	42.85	42.85	409	+0.20(+0.47%)
Jan 18, 2017		42.65	42.65	42.65	0	+1.45(+3.52%)
Jan 11, 2017		41.20	41.20	41.20	10	+3.80(+10.16%)
Dec 22, 2016		37.40	37.40	37.40	2,460	-0.45(-1.19%)
Dec 20, 2016		37.85	37.85	37.85	0	+0.31(+0.83%)
Dec 19, 2016	37.54	37.54	37.54	37.54	314	-0.86(-2.24%)
Dec 16, 2016	38.40	38.40	38.40	38.40	115	-0.67(-1.71%)
Dec 15, 2016	37.85	39.07	37.85	39.07	711	-0.98(-2.45%)
Dec 14, 2016	40.05	40.05	40.05	40.05	761	-0.75(-1.84%)
Dec 12, 2016		40.80	40.80	40.80	0	+0.30(+0.74%)
Dec 09, 2016	40.50	40.50	40.50	40.50	221	-1.20(-2.88%)
Dec 08, 2016	41.70	41.70	41.70	41.70	600	+0.50(+1.21%)
Dec 07, 2016	40.95	41.20	40.95	41.20	200	+2.95(+7.71%)
Dec 06, 2016	38.25	38.25	38.25	38.25	882	-0.75(-1.92%)
Dec 05, 2016	38.50	39.00	38.50	39.00	9,109	+1.75(+4.70%)
Nov 30, 2016		37.25	37.25	37.25	0	-1.01(-2.63%)
Nov 29, 2016	38.26	38.26	38.26	38.26	87,811	-0.25(-0.66%)
Nov 28, 2016	38.51	38.51	38.51	38.51	299	-0.03(-0.08%)
Nov 25, 2016	38.54	38.54	38.54	38.54	148	+1.29(+3.46%)
Nov 17, 2016		37.25	37.25	37.25	0	+0.25(+0.68%)
Nov 16, 2016	37.00	37.00	37.00	37.00	192	-0.26(-0.70%)
Nov 15, 2016	37.26	37.26	37.26	37.26	100	-1.49(-3.85%)
Nov 14, 2016	38.40	39.05	38.40	38.75	1,653	+0.00(+0.00%)
Nov 11, 2016	38.75	38.75	38.75	38.75	300	-0.34(-0.87%)
Nov 10, 2016	39.35	39.35	39.05	39.09	994	+4.36(+12.55%)
Nov 07, 2016		34.73	34.73	34.73	0	+0.25(+0.73%)
Nov 04, 2016	34.48	34.48	34.48	34.48	258	+0.03(+0.09%)
Nov 02, 2016		34.45	34.45	34.45	0	-0.60(-1.71%)
Nov 01, 2016	34.90	35.05	34.50	35.05	491	+0.65(+1.89%)
Oct 28, 2016		34.40	34.40	34.40	0	+0.90(+2.69%)
Oct 25, 2016		33.50	33.50	33.50	0	+1.40(+4.36%)
Oct 21, 2016		32.10	32.10	32.10	0	+0.80(+2.56%)
Oct 17, 2016		31.30	31.30	31.30	0	-1.80(-5.45%)
Oct 12, 2016		33.10	33.10	33.10	0	-0.15(-0.44%)
Oct 05, 2016		33.25	33.25	33.25	27	+0.77(+2.37%)
Oct 04, 2016	33.70	33.70	32.48	32.48	1,105	-1.52(-4.47%)
Oct 03, 2016	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Sep 30, 2016	34.00	34.00	34.00	34.00	0	+0.00(+0.00%)
Sep 29, 2016	33.35	34.00	33.35	34.00	2,950	+1.08(+3.26%)
Sep 28, 2016	32.40	32.92	32.40	32.92	611	+1.42(+4.52%)
Sep 27, 2016	31.50	31.50	31.50	31.50	166	-0.75(-2.33%)
Sep 23, 2016		32.25	32.25	32.25	0	-0.35(-1.07%)
Sep 22, 2016	32.60	32.60	32.60	32.60	150	+2.25(+7.41%)
Sep 20, 2016		30.35	30.35	30.35	0	+0.60(+2.02%)
Sep 14, 2016		29.75	29.75	29.75	0	-0.40(-1.33%)
Sep 12, 2016		30.15	30.15	30.15	0	-0.64(-2.08%)
Sep 07, 2016		30.79	30.79	30.79	0	-0.21(-0.68%)
Sep 06, 2016	30.75	31.00	30.70	31.00	450	-0.90(-2.82%)
Aug 29, 2016		31.90	31.90	31.90	0	+0.55(+1.75%)
Aug 24, 2016		31.35	31.35	31.35	0	-1.14(-3.51%)
Aug 23, 2016	32.49	32.49	32.49	32.49	400	+0.57(+1.77%)
Aug 17, 2016		31.93	31.93	31.93	0	-0.61(-1.89%)
Aug 11, 2016		32.54	32.54	32.54	0	-0.01(-0.03%)
Aug 08, 2016		32.55	32.55	32.55	0	+0.65(+2.04%)
Aug 04, 2016		31.90	31.90	31.90	0	+0.15(+0.47%)
Aug 03, 2016	31.75	31.75	31.75	31.75	565	-0.30(-0.94%)
Jul 28, 2016		32.05	32.05	32.05	0	+0.50(+1.58%)
Jul 26, 2016		31.55	31.55	31.55	0	+0.65(+2.10%)
Jul 25, 2016	30.90	30.90	30.90	30.90	151	-0.30(-0.95%)
Jul 19, 2016		31.20	31.20	31.20	0	-1.20(-3.72%)
Jul 18, 2016	32.40	32.40	32.40	32.40	436	-0.45(-1.37%)
Jul 13, 2016		32.85	32.85	32.85	0	+1.40(+4.45%)
Jul 11, 2016		31.45	31.45	31.45	10	+1.20(+3.97%)
Jul 08, 2016	30.25	30.25	30.25	30.25	254	+0.40(+1.34%)
Jul 07, 2016	29.85	29.85	29.85	29.85	202	-0.86(-2.80%)
Jun 30, 2016		30.71	30.71	30.71	0	+2.14(+7.47%)
Jun 28, 2016		28.57	28.57	28.57	0	+0.72(+2.60%)
Jun 27, 2016	27.85	27.85	27.85	27.85	163	-1.20(-4.13%)
Jun 24, 2016	29.05	29.75	29.05	29.05	1,026	-1.20(-3.97%)
Jun 22, 2016		30.25	30.25	30.25	0	+0.40(+1.34%)
Jun 21, 2016	29.85	29.85	29.85	29.85	151	+1.70(+6.04%)
Jun 15, 2016		28.15	28.15	28.15	0	+1.02(+3.76%)
Jun 14, 2016	26.85	27.13	26.85	27.13	414	-0.87(-3.11%)
Jun 13, 2016	28.00	28.00	28.00	28.00	124	+0.15(+0.54%)
Jun 10, 2016	27.85	27.85	27.85	27.85	155	-1.15(-3.97%)
Jun 09, 2016	29.00	29.00	29.00	29.00	187	-0.10(-0.34%)
Jun 07, 2016		29.10	29.10	29.10	0	+1.63(+5.93%)
Jun 01, 2016		27.47	27.47	27.47	0	-0.88(-3.10%)
May 27, 2016		28.35	28.35	28.35	0	-0.55(-1.90%)
May 25, 2016		28.90	28.90	28.90	0	+0.95(+3.40%)
May 20, 2016		27.95	27.95	27.95	0	-0.69(-2.39%)
May 19, 2016	28.64	28.64	28.64	28.64	372	-0.21(-0.75%)
May 16, 2016		28.85	28.85	28.85	1	-0.43(-1.47%)
May 10, 2016		29.28	29.28	29.28	0	+0.98(+3.46%)
May 09, 2016	28.85	28.85	28.30	28.30	622	-2.45(-7.98%)
May 05, 2016		30.75	30.75	30.75	0	-2.04(-6.23%)

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.