Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.91	25.05	24.74	24.74	208,274	-0.15(-0.60%)
Apr 27, 2017	24.75	24.97	24.75	24.89	154,342	-0.02(-0.08%)
Apr 26, 2017	24.70	24.93	24.67	24.91	137,700	+0.20(+0.81%)
Apr 25, 2017	24.94	25.00	24.62	24.71	212,013	-0.63(-2.49%)
Apr 24, 2017	25.22	25.39	25.14	25.34	270,839	-0.52(-2.01%)
Apr 21, 2017	26.15	26.28	25.84	25.86	161,537	-0.16(-0.61%)
Apr 20, 2017	26.13	26.24	25.89	26.02	158,956	-0.34(-1.29%)
Apr 19, 2017	25.93	26.69	25.79	26.36	189,981	+0.06(+0.23%)
Apr 18, 2017	26.46	26.54	26.14	26.30	155,161	+0.00(+0.00%)
Apr 17, 2017	26.93	26.93	26.30	26.30	118,940	-0.72(-2.66%)
Apr 13, 2017	26.73	27.03	26.49	27.02	169,657	+0.27(+1.01%)
Apr 12, 2017	27.01	27.15	26.65	26.75	205,865	-0.22(-0.82%)
Apr 11, 2017	26.98	27.27	26.82	26.97	191,322	+0.23(+0.86%)
Apr 10, 2017	26.55	26.76	26.35	26.74	178,156	+0.31(+1.17%)
Apr 07, 2017	26.15	26.44	26.05	26.43	97,915	+0.29(+1.11%)
Apr 06, 2017	26.34	26.36	25.94	26.14	65,145	-0.25(-0.95%)
Apr 05, 2017	25.79	26.39	25.66	26.39	146,791	+0.35(+1.34%)
Apr 04, 2017	26.39	26.51	26.02	26.04	121,388	-0.32(-1.21%)
Apr 03, 2017	26.31	26.52	26.23	26.36	340,487	+0.06(+0.23%)
Mar 31, 2017	26.46	26.47	26.19	26.30	143,319	-0.08(-0.30%)
Mar 30, 2017	26.31	26.45	26.26	26.38	146,497	-0.04(-0.15%)
Mar 29, 2017	26.60	26.64	26.37	26.42	98,506	-0.34(-1.27%)
Mar 28, 2017	27.21	27.21	26.71	26.76	146,681	-0.49(-1.80%)
Mar 27, 2017	28.18	28.21	27.16	27.25	199,035	-0.65(-2.33%)
Mar 24, 2017	28.13	28.43	27.79	27.90	135,730	-0.34(-1.20%)
Mar 23, 2017	28.00	28.32	27.64	28.24	226,577	+0.34(+1.22%)
Mar 22, 2017	28.00	28.16	27.75	27.90	270,343	+0.00(+0.00%)
Mar 21, 2017	27.26	28.00	27.18	27.90	298,702	+0.43(+1.58%)
Mar 20, 2017	27.43	27.57	27.36	27.47	168,034	-0.06(-0.23%)
Mar 17, 2017	27.62	27.62	27.41	27.53	146,130	-0.22(-0.79%)
Mar 16, 2017	28.11	28.11	27.73	27.75	86,048	-0.47(-1.67%)
Mar 15, 2017	28.42	28.44	28.17	28.22	90,818	-0.31(-1.09%)
Mar 14, 2017	28.45	28.63	28.28	28.53	155,809	+0.22(+0.78%)
Mar 13, 2017	28.48	28.51	28.26	28.31	85,590	-0.14(-0.49%)
Mar 10, 2017	28.45	28.71	28.40	28.45	114,146	-0.16(-0.56%)
Mar 09, 2017	28.75	28.95	28.42	28.61	138,541	-0.14(-0.49%)
Mar 08, 2017	28.61	28.77	28.32	28.75	76,394	+0.01(+0.03%)
Mar 07, 2017	28.64	28.78	28.45	28.74	110,835	+0.07(+0.24%)
Mar 06, 2017	28.91	29.00	28.64	28.67	195,642	-0.29(-1.00%)
Mar 03, 2017	29.16	29.25	28.90	28.96	146,897	-0.52(-1.76%)
Mar 02, 2017	29.27	29.49	29.18	29.48	174,301	+0.31(+1.06%)
Mar 01, 2017	28.83	29.19	28.79	29.17	141,610	-0.11(-0.38%)
Feb 28, 2017	29.30	29.64	29.19	29.28	125,144	+0.05(+0.17%)
Feb 27, 2017	29.57	29.79	29.12	29.23	140,886	-0.61(-2.04%)
Feb 24, 2017	30.33	30.33	29.71	29.84	176,884	+0.25(+0.84%)
Feb 23, 2017	28.99	29.66	28.99	29.59	244,138	+0.64(+2.21%)
Feb 22, 2017	28.88	29.15	28.79	28.95	142,746	+0.23(+0.80%)
Feb 21, 2017	28.45	28.74	28.29	28.72	170,101	+0.23(+0.81%)
Feb 17, 2017		28.49	28.49	28.49	0	+0.00(+0.00%)
Feb 16, 2017	28.25	29.01	28.25	28.49	234,969	+0.19(+0.67%)
Feb 15, 2017	28.49	28.78	28.10	28.30	241,049	-0.57(-1.97%)
Feb 14, 2017	29.50	29.53	28.87	28.87	227,136	-0.84(-2.83%)
Feb 13, 2017	30.04	30.04	29.71	29.71	210,828	-0.35(-1.16%)
Feb 10, 2017	30.04	30.07	29.91	30.06	106,757	-0.05(-0.17%)
Feb 09, 2017	30.29	30.36	30.03	30.11	106,625	-0.25(-0.82%)
Feb 08, 2017	30.30	30.54	30.28	30.36	98,904	+0.21(+0.70%)
Feb 07, 2017	29.99	30.22	29.99	30.15	122,669	+0.04(+0.13%)
Feb 06, 2017	30.13	30.17	29.82	30.11	128,268	+0.05(+0.17%)
Feb 03, 2017	30.04	30.08	29.87	30.06	228,990	-0.19(-0.63%)
Feb 02, 2017	30.15	30.43	30.05	30.25	102,979	+0.15(+0.50%)
Feb 01, 2017	30.24	30.41	29.94	30.10	103,659	-0.43(-1.41%)
Jan 31, 2017	30.84	30.95	30.53	30.53	116,097	-0.14(-0.46%)
Jan 30, 2017	30.82	31.36	30.63	30.67	126,715	+0.11(+0.36%)
Jan 27, 2017	30.44	30.66	30.37	30.56	108,953	+0.09(+0.30%)
Jan 26, 2017	30.38	30.52	30.26	30.47	132,717	+0.18(+0.59%)
Jan 25, 2017	30.36	30.40	30.26	30.29	124,208	-0.46(-1.50%)
Jan 24, 2017	31.55	31.56	30.69	30.75	184,042	-1.08(-3.39%)
Jan 23, 2017	31.98	32.25	31.81	31.83	137,192	-0.07(-0.22%)
Jan 20, 2017	32.38	32.38	31.76	31.90	255,235	-0.58(-1.79%)
Jan 19, 2017	32.51	32.88	32.48	32.48	134,286	-0.04(-0.12%)
Jan 18, 2017	32.90	32.95	32.43	32.52	202,612	-0.39(-1.19%)
Jan 17, 2017	33.06	33.14	32.89	32.91	138,077	+0.18(+0.55%)
Jan 13, 2017		32.73	32.73	32.73	0	+0.29(+0.89%)
Jan 12, 2017	32.24	32.94	32.24	32.44	152,201	+0.26(+0.81%)
Jan 11, 2017	32.35	32.85	32.13	32.18	114,236	-0.22(-0.68%)
Jan 10, 2017	32.41	32.65	32.24	32.40	54,885	-0.12(-0.37%)
Jan 09, 2017	32.55	32.63	32.17	32.52	96,227	-0.14(-0.43%)
Jan 06, 2017	32.68	32.74	32.28	32.66	137,522	-0.33(-1.00%)
Jan 05, 2017	32.92	33.32	32.90	32.99	147,954	+0.14(+0.43%)
Jan 04, 2017	33.56	33.59	32.74	32.85	153,270	-0.88(-2.61%)
Jan 03, 2017	34.30	34.41	33.73	33.73	127,001	-1.12(-3.21%)
Dec 30, 2016		34.85	34.85	34.85	0	+0.32(+0.93%)
Dec 29, 2016	34.43	34.79	34.28	34.53	78,950	+0.16(+0.47%)
Dec 28, 2016	34.06	34.48	33.94	34.37	85,073	+0.36(+1.06%)
Dec 27, 2016	34.26	34.26	33.99	34.01	60,550	-0.25(-0.73%)
Dec 23, 2016		34.26	34.26	34.26	0	-0.07(-0.20%)
Dec 22, 2016	33.82	34.38	33.82	34.33	145,395	+0.47(+1.39%)
Dec 21, 2016	33.89	34.01	33.65	33.86	99,047	-0.21(-0.62%)
Dec 20, 2016	34.07	34.08	33.88	34.07	81,747	-0.01(-0.03%)
Dec 19, 2016	34.45	34.45	34.07	34.08	89,931	-0.66(-1.90%)
Dec 16, 2016	34.67	34.82	34.37	34.74	141,548	+0.21(+0.61%)
Dec 15, 2016	34.44	34.70	34.27	34.53	83,283	-0.18(-0.52%)
Dec 14, 2016	35.00	35.03	34.41	34.71	128,417	-0.11(-0.32%)
Dec 13, 2016	34.62	35.10	34.56	34.82	82,185	+0.22(+0.64%)
Dec 12, 2016	34.72	35.01	34.56	34.60	78,229	+0.05(+0.14%)
Dec 09, 2016	34.80	34.80	34.52	34.55	138,929	-0.23(-0.66%)
Dec 08, 2016	34.65	35.10	34.44	34.78	79,115	+0.27(+0.78%)
Dec 07, 2016	34.43	34.67	34.25	34.51	104,929	-0.04(-0.12%)
Dec 06, 2016	34.79	34.92	34.51	34.55	80,328	-0.59(-1.68%)
Dec 05, 2016	35.40	35.40	35.04	35.14	71,526	-0.51(-1.43%)
Dec 02, 2016	35.61	35.90	35.25	35.65	62,434	+0.12(+0.34%)
Dec 01, 2016	35.07	35.94	35.02	35.53	117,887	+0.32(+0.91%)
Nov 30, 2016	35.01	35.31	34.95	35.21	61,565	+0.02(+0.06%)
Nov 29, 2016	35.19	35.29	35.04	35.19	55,298	-0.14(-0.40%)
Nov 28, 2016	35.27	35.41	35.13	35.33	93,925	+0.18(+0.51%)
Nov 25, 2016	35.18	35.31	35.09	35.15	58,993	+0.02(+0.06%)
Nov 23, 2016		35.13	35.13	35.13	0	+0.24(+0.69%)
Nov 22, 2016	34.81	35.28	34.75	34.89	139,514	+0.14(+0.40%)
Nov 21, 2016	35.21	35.37	34.75	34.75	126,812	-0.68(-1.92%)
Nov 18, 2016	35.20	35.69	35.07	35.43	222,394	+0.05(+0.14%)
Nov 17, 2016	35.64	35.82	35.38	35.38	237,114	-0.29(-0.81%)
Nov 16, 2016	36.26	36.26	35.67	35.67	139,857	-0.03(-0.08%)
Nov 15, 2016	35.79	36.02	35.28	35.70	139,706	-0.23(-0.64%)
Nov 14, 2016	35.80	36.69	35.68	35.93	118,009	+0.15(+0.42%)
Nov 11, 2016	36.21	36.55	35.68	35.78	72,974	-0.26(-0.72%)
Nov 10, 2016	34.90	36.18	34.85	36.04	289,062	+0.85(+2.42%)
Nov 09, 2016	36.54	36.54	34.96	35.19	359,135	-0.44(-1.23%)
Nov 08, 2016	36.26	36.32	35.38	35.63	115,407	-0.37(-1.03%)
Nov 07, 2016	37.07	37.07	36.00	36.00	155,999	-2.49(-6.47%)
Nov 04, 2016	38.37	38.63	37.78	38.49	139,380	+0.10(+0.26%)
Nov 03, 2016	37.50	38.64	37.42	38.39	111,325	+0.89(+2.37%)
Nov 02, 2016	37.38	37.55	37.14	37.50	80,978	+0.31(+0.83%)
Nov 01, 2016	36.94	37.96	36.94	37.19	237,795	+0.26(+0.70%)
Oct 31, 2016	36.80	37.18	36.80	36.93	79,755	+0.00(+0.00%)
Oct 28, 2016	36.62	37.27	36.41	36.93	224,144	+0.39(+1.07%)
Oct 27, 2016	36.00	36.68	36.00	36.54	85,412	+0.34(+0.94%)
Oct 26, 2016	36.22	36.27	35.88	36.20	77,244	+0.34(+0.95%)
Oct 25, 2016	35.87	36.23	35.80	35.86	61,147	-0.18(-0.50%)
Oct 24, 2016	36.33	36.33	35.92	36.04	95,999	-0.61(-1.66%)
Oct 21, 2016	37.10	37.16	36.56	36.65	59,852	-0.32(-0.87%)
Oct 20, 2016	37.03	37.30	36.76	36.97	101,942	+0.12(+0.33%)
Oct 19, 2016	36.92	37.12	36.67	36.85	126,456	-0.34(-0.91%)
Oct 18, 2016	37.15	37.27	37.09	37.19	103,088	-0.48(-1.27%)
Oct 17, 2016	37.53	37.93	37.41	37.67	65,942	-0.21(-0.55%)
Oct 14, 2016	37.47	37.90	37.36	37.88	94,121	-0.02(-0.05%)
Oct 13, 2016	38.07	38.72	37.67	37.90	138,388	+0.35(+0.93%)
Oct 12, 2016	37.30	37.64	37.08	37.55	100,586	+0.10(+0.27%)
Oct 11, 2016	36.84	37.88	36.84	37.45	125,601	+0.64(+1.74%)
Oct 10, 2016	36.94	37.00	36.77	36.81	81,945	-0.38(-1.02%)
Oct 07, 2016	37.19	37.58	37.08	37.19	50,223	+0.10(+0.27%)
Oct 06, 2016	37.40	37.48	36.94	37.09	81,375	-0.17(-0.46%)
Oct 05, 2016	36.94	37.30	36.90	37.26	213,106	+0.22(+0.59%)
Oct 04, 2016	37.30	37.76	37.03	37.04	90,125	-0.82(-2.17%)
Oct 03, 2016	37.86	37.86	37.86	37.86	261	+0.08(+0.21%)
Sep 30, 2016	37.78	37.78	37.78	37.78	341	+0.27(+0.72%)
Sep 28, 2016	37.54	37.57	37.51	37.51	2,829	-0.60(-1.57%)
Sep 27, 2016	38.73	38.83	38.01	38.11	23,326	-0.53(-1.37%)
Sep 26, 2016	38.74	39.12	38.58	38.64	235,767	+0.63(+1.66%)
Sep 23, 2016	38.24	38.24	37.74	38.01	149,865	-0.09(-0.24%)
Sep 22, 2016	38.12	38.31	37.99	38.10	300,501	-0.56(-1.45%)
Sep 21, 2016	39.33	39.82	38.58	38.66	460,742	-0.80(-2.03%)
Sep 20, 2016	39.40	39.65	39.39	39.46	149,430	-0.16(-0.40%)
Sep 19, 2016	39.67	40.06	39.12	39.62	161,716	-0.44(-1.10%)
Sep 16, 2016	40.67	41.00	40.01	40.06	184,763	-0.24(-0.60%)
Sep 15, 2016	40.80	41.21	40.07	40.30	203,658	-0.44(-1.08%)
Sep 14, 2016	40.57	41.12	40.09	40.74	161,323	-0.16(-0.39%)
Sep 13, 2016	39.99	41.32	39.81	40.90	195,786	+1.47(+3.73%)
Sep 12, 2016	40.33	40.56	39.27	39.43	302,954	-0.85(-2.11%)
Sep 09, 2016	38.96	40.39	38.96	40.28	273,504	+1.96(+5.11%)
Sep 08, 2016	38.21	38.48	38.21	38.32	50,205	+0.24(+0.63%)
Sep 07, 2016	38.22	38.43	38.08	38.08	95,706	-0.25(-0.65%)
Sep 06, 2016	38.56	38.75	38.31	38.33	147,819	-0.56(-1.44%)
Sep 02, 2016	38.69	38.89	38.89	38.89	211,400	-0.18(-0.46%)
Sep 01, 2016	38.91	39.39	38.89	39.07	160,431	+0.05(+0.13%)
Aug 31, 2016	39.05	39.40	38.96	39.02	209,900	+0.05(+0.13%)
Aug 30, 2016	38.98	39.16	38.84	38.97	98,360	-0.18(-0.46%)
Aug 29, 2016	39.08	39.15	38.89	39.15	100,255	-0.13(-0.33%)
Aug 26, 2016	39.03	39.70	38.52	39.28	206,620	+0.28(+0.72%)
Aug 25, 2016	39.49	39.54	39.00	39.00	71,821	-0.21(-0.54%)
Aug 24, 2016	39.30	39.47	39.21	39.21	72,783	+0.08(+0.20%)
Aug 23, 2016	38.87	39.16	38.72	39.13	64,196	+0.13(+0.33%)
Aug 22, 2016	38.92	39.19	38.84	39.00	120,805	+0.10(+0.26%)
Aug 19, 2016	38.97	39.15	38.78	38.90	67,546	+0.11(+0.28%)
Aug 18, 2016	38.66	38.97	38.43	38.79	72,868	+0.21(+0.54%)
Aug 17, 2016	38.95	39.41	38.55	38.58	182,352	-0.38(-0.98%)
Aug 16, 2016	38.66	38.97	38.61	38.96	78,784	+0.61(+1.59%)
Aug 15, 2016	38.10	38.41	37.99	38.35	91,353	-0.12(-0.31%)
Aug 12, 2016	38.55	38.64	38.16	38.47	170,595	+0.10(+0.26%)
Aug 11, 2016	38.00	38.38	37.64	38.37	214,917	+0.19(+0.50%)
Aug 10, 2016	37.60	38.50	37.57	38.18	423,937	+0.77(+2.06%)

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.