Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		48.56	48.56	48.56	0	+0.15(+0.31%)
May 26, 2017		48.41	48.41	48.41	70	-0.34(-0.70%)
May 25, 2017	48.73	48.75	48.50	48.75	7,350	-0.79(-1.59%)
May 24, 2017	48.65	49.54	48.65	49.54	16,041	-0.04(-0.08%)
May 23, 2017	49.38	49.58	49.00	49.58	4,591	+0.18(+0.36%)
May 22, 2017	49.40	49.40	49.40	49.40	100	+2.23(+4.73%)
May 16, 2017		47.17	47.17	47.17	0	-0.03(-0.06%)
May 15, 2017	47.20	47.20	47.20	47.20	100	+2.60(+5.83%)
May 11, 2017		44.60	44.60	44.60	4,418	+0.36(+0.81%)
May 10, 2017	44.24	44.24	44.24	44.24	900	+0.21(+0.48%)
May 08, 2017		44.03	44.03	44.03	22	-1.67(-3.65%)
May 03, 2017		45.70	45.70	45.70	0	-1.16(-2.48%)
May 02, 2017	46.86	46.86	46.86	46.86	757	+0.31(+0.67%)
May 01, 2017	46.55	46.55	46.55	46.55	250	+0.25(+0.54%)
Apr 28, 2017	46.41	46.41	46.30	46.30	1,187	+1.05(+2.32%)
Apr 27, 2017	45.35	45.35	45.25	45.25	5,000	-1.25(-2.69%)
Apr 25, 2017		46.50	46.50	46.50	0	+0.24(+0.52%)
Apr 24, 2017	45.54	46.26	45.54	46.26	1,239	+2.01(+4.54%)
Apr 21, 2017	43.84	44.53	43.84	44.25	9,002	-0.28(-0.63%)
Apr 20, 2017	43.77	44.53	43.77	44.53	5,000	+0.98(+2.25%)
Apr 19, 2017	43.50	43.80	43.07	43.55	1,733	+0.65(+1.52%)
Apr 18, 2017	42.03	42.90	42.03	42.90	1,500	+0.65(+1.54%)
Apr 13, 2017		42.25	42.25	42.25	0	+0.37(+0.89%)
Apr 12, 2017	41.88	41.88	41.88	41.88	8,249	-0.31(-0.74%)
Apr 11, 2017	42.25	42.25	42.19	42.19	311	-0.06(-0.14%)
Apr 10, 2017	41.85	42.25	41.85	42.25	315	+0.40(+0.96%)
Apr 07, 2017	42.51	42.51	41.85	41.85	610	-1.27(-2.95%)
Apr 06, 2017	43.20	43.20	41.96	43.12	9,690	-0.70(-1.60%)
Apr 05, 2017	42.89	43.82	42.89	43.82	800	+2.00(+4.78%)
Apr 04, 2017	42.12	42.12	41.82	41.82	455	+0.97(+2.36%)
Mar 31, 2017		40.85	40.85	40.85	0	-0.30(-0.74%)
Mar 29, 2017		41.16	41.16	41.16	0	-0.05(-0.12%)
Mar 27, 2017		41.21	41.21	41.21	46,945	+0.61(+1.50%)
Mar 22, 2017		40.60	40.60	40.60	75	-0.83(-2.00%)
Mar 21, 2017	41.43	41.43	41.43	41.43	170	+0.28(+0.67%)
Mar 20, 2017	41.25	41.30	41.05	41.15	700	+1.22(+3.06%)
Mar 16, 2017		39.93	39.93	39.93	105	+0.03(+0.08%)
Mar 15, 2017	40.38	40.38	39.90	39.90	1,160	+0.08(+0.20%)
Mar 14, 2017	39.82	39.82	39.82	39.82	50,225	-0.88(-2.16%)
Mar 13, 2017	41.52	41.52	40.70	40.70	5,200	-1.58(-3.74%)
Mar 09, 2017		42.28	42.28	42.28	2,370	+0.65(+1.56%)
Mar 08, 2017	41.85	41.85	41.63	41.63	1,600	+0.03(+0.07%)
Mar 07, 2017	41.33	41.60	41.33	41.60	215	+0.15(+0.36%)
Mar 06, 2017	41.61	41.61	41.45	41.45	215	-0.08(-0.19%)
Mar 03, 2017	41.06	41.53	41.06	41.53	335	-0.27(-0.65%)
Mar 02, 2017	42.20	42.20	41.80	41.80	200	-0.90(-2.11%)
Mar 01, 2017	42.05	42.70	42.05	42.70	1,300	+0.26(+0.61%)
Feb 28, 2017	42.49	42.55	42.44	42.44	537	-0.59(-1.37%)
Feb 27, 2017	43.03	43.03	43.03	43.03	500	-1.04(-2.36%)
Feb 24, 2017	44.52	44.52	44.02	44.07	2,110	-1.60(-3.50%)
Feb 23, 2017	45.47	45.67	45.47	45.67	800	+1.67(+3.80%)
Feb 21, 2017		44.00	44.00	44.00	0	-0.82(-1.83%)
Feb 17, 2017		44.82	44.82	44.82	0	-1.16(-2.52%)
Feb 16, 2017	45.51	45.98	45.51	45.98	2,250	+0.71(+1.57%)
Feb 15, 2017	46.02	46.02	45.27	45.27	2,580	-0.86(-1.86%)
Feb 14, 2017	45.54	46.13	45.54	46.13	1,250	+0.34(+0.74%)
Feb 13, 2017	45.79	45.79	45.79	45.79	275	+1.09(+2.44%)
Feb 10, 2017	45.20	45.20	44.70	44.70	280	-0.08(-0.17%)
Feb 09, 2017	44.78	44.78	44.78	44.78	100	+0.41(+0.93%)
Feb 08, 2017	44.37	44.37	44.37	44.37	200	+0.66(+1.50%)
Feb 07, 2017	44.00	44.71	43.71	43.71	1,620	+0.52(+1.20%)
Feb 02, 2017		43.19	43.19	43.19	0	+0.10(+0.23%)
Feb 01, 2017	42.66	43.09	42.66	43.09	275	+1.85(+4.49%)
Jan 31, 2017	41.24	41.24	41.24	41.24	879	-0.65(-1.55%)
Jan 30, 2017	41.89	41.89	41.89	41.89	250	+0.49(+1.18%)
Jan 26, 2017		41.40	41.40	41.40	0	+0.91(+2.23%)
Jan 24, 2017		40.49	40.49	40.49	4,000	+1.24(+3.17%)
Jan 23, 2017	38.98	39.25	38.98	39.25	1,725	+0.77(+2.00%)
Jan 18, 2017		38.48	38.48	38.48	15,007	+0.41(+1.08%)
Jan 11, 2017		38.07	38.07	38.07	0	+0.04(+0.11%)
Jan 10, 2017	38.18	38.18	38.03	38.03	951	-0.57(-1.48%)
Jan 06, 2017		38.60	38.60	38.60	70	+0.60(+1.58%)
Jan 05, 2017	38.50	38.50	38.00	38.00	3,243	-0.52(-1.34%)
Jan 04, 2017	38.37	38.52	38.33	38.52	730	+0.85(+2.25%)
Jan 03, 2017	37.67	37.67	37.67	37.67	5,240	+0.93(+2.53%)
Dec 30, 2016		36.74	36.74	36.74	0	-0.52(-1.40%)
Dec 29, 2016	37.26	37.26	37.16	37.26	1,680	-1.83(-4.68%)
Dec 28, 2016	38.15	39.09	38.15	39.09	3,746	+0.40(+1.04%)
Dec 27, 2016	38.69	38.69	38.69	38.69	100	-0.32(-0.83%)
Dec 23, 2016		39.01	39.01	39.01	0	-0.40(-1.01%)
Dec 20, 2016		39.41	39.41	39.41	0	-0.33(-0.83%)
Dec 19, 2016	39.70	39.74	39.64	39.74	3,675	-1.33(-3.24%)
Dec 16, 2016	41.07	41.07	41.07	41.07	2,000	-0.32(-0.77%)
Dec 15, 2016	41.28	41.39	41.28	41.39	863	-0.21(-0.50%)
Dec 14, 2016	41.60	41.60	41.60	41.60	1,200	-0.05(-0.12%)
Dec 13, 2016	41.65	41.65	41.65	41.65	200	+0.40(+0.97%)
Dec 09, 2016		41.25	41.25	41.25	89	-0.55(-1.33%)
Dec 08, 2016	41.78	41.88	41.45	41.80	2,600	-0.22(-0.51%)
Dec 07, 2016	41.38	42.02	41.25	42.02	1,103	+0.77(+1.87%)
Dec 06, 2016	41.25	41.25	41.25	41.25	100	+0.24(+0.59%)
Dec 05, 2016	41.03	41.03	41.01	41.01	452	-0.36(-0.87%)
Dec 02, 2016	41.00	41.37	41.00	41.37	1,670	+0.38(+0.93%)
Dec 01, 2016	40.99	40.99	40.99	40.99	520	+0.12(+0.29%)
Nov 30, 2016	40.87	40.87	40.87	40.87	20,400	-0.55(-1.33%)
Nov 29, 2016	42.50	42.50	41.42	41.42	2,301	-0.33(-0.79%)
Nov 28, 2016	41.75	41.75	41.75	41.75	759	-0.44(-1.04%)
Nov 23, 2016		42.19	42.19	42.19	0	+1.44(+3.53%)
Nov 21, 2016		40.75	40.75	40.75	30,000	+0.78(+1.95%)
Nov 18, 2016	39.62	39.97	39.62	39.97	1,000	-0.03(-0.08%)
Nov 17, 2016	39.85	40.00	39.85	40.00	500	+0.80(+2.04%)
Nov 15, 2016		39.20	39.20	39.20	377	+2.20(+5.95%)
Nov 14, 2016	37.67	37.67	36.77	37.00	6,327	+0.50(+1.37%)
Nov 11, 2016	36.82	36.82	36.50	36.50	10,553	+0.63(+1.76%)
Nov 10, 2016	35.87	35.99	35.87	35.87	5,155	+1.89(+5.56%)
Nov 09, 2016	34.41	34.41	33.98	33.98	5,090	+0.68(+2.04%)
Nov 04, 2016		33.30	33.30	33.30	0	-0.90(-2.63%)
Nov 03, 2016	34.20	34.20	34.20	34.20	100	+0.90(+2.70%)
Nov 02, 2016	33.29	33.30	33.29	33.30	1,000	-0.55(-1.62%)
Nov 01, 2016	33.85	33.85	33.85	33.85	1,000	-0.45(-1.31%)
Oct 31, 2016	34.30	34.30	34.30	34.30	360	+0.12(+0.35%)
Oct 27, 2016		34.18	34.18	34.18	0	+1.29(+3.92%)
Oct 25, 2016		32.89	32.89	32.89	0	-0.61(-1.81%)
Oct 21, 2016		33.50	33.50	33.50	50	+0.46(+1.39%)
Oct 19, 2016		33.04	33.04	33.04	46	+0.36(+1.10%)
Oct 18, 2016	32.57	33.33	32.57	32.68	2,725	+0.60(+1.88%)
Oct 17, 2016	32.08	32.08	32.08	32.08	560	+0.50(+1.58%)
Oct 13, 2016		31.58	31.58	31.58	0	-0.74(-2.29%)
Oct 11, 2016		32.32	32.32	32.32	0	-0.36(-1.10%)
Oct 10, 2016	32.68	32.68	32.68	32.68	400	-0.52(-1.57%)
Oct 07, 2016	33.60	33.60	33.00	33.20	4,300	-1.80(-5.14%)
Oct 06, 2016	35.00	35.00	35.00	35.00	1,333	-1.10(-3.05%)
Oct 04, 2016		36.10	36.10	36.10	0	+0.40(+1.12%)
Oct 03, 2016	35.82	36.15	35.70	35.70	1,225	-0.19(-0.53%)
Sep 30, 2016	35.87	36.00	35.87	35.89	6,200	-0.07(-0.19%)
Sep 29, 2016	35.96	35.96	35.96	35.96	0	+0.00(+0.00%)
Sep 28, 2016	35.13	35.96	35.13	35.96	1,312	+1.23(+3.54%)
Sep 27, 2016	34.73	34.73	34.73	34.73	450	-1.03(-2.88%)
Sep 26, 2016	35.64	35.76	35.64	35.76	17,500	-1.49(-4.00%)
Sep 22, 2016		37.25	37.25	37.25	0	+1.00(+2.76%)
Sep 21, 2016	36.25	36.25	36.25	36.25	274	+0.25(+0.69%)
Sep 19, 2016		36.00	36.00	36.00	25	+0.00(+0.00%)
Sep 15, 2016		36.00	36.00	36.00	0	-0.36(-0.99%)
Sep 12, 2016		36.36	36.36	36.36	0	+1.36(+3.89%)
Sep 08, 2016		35.00	35.00	35.00	0	+0.00(+0.00%)
Sep 07, 2016	35.04	35.86	34.61	35.00	76,941	+1.50(+4.48%)
Sep 06, 2016	33.26	33.61	32.40	33.50	2,480	+1.70(+5.35%)
Sep 01, 2016		31.80	31.80	31.80	0	+0.79(+2.55%)
Aug 31, 2016	31.01	31.01	31.01	31.01	400	-0.43(-1.37%)
Aug 25, 2016		31.44	31.44	31.44	0	-0.21(-0.66%)
Aug 24, 2016	31.56	31.65	31.49	31.65	1,200	+0.79(+2.56%)
Aug 23, 2016	30.86	30.86	30.86	30.86	250	-0.45(-1.45%)
Aug 22, 2016	31.01	31.32	30.86	31.31	1,030	+0.39(+1.27%)
Aug 18, 2016		30.92	30.92	30.92	0	+0.55(+1.81%)
Aug 17, 2016	29.67	30.37	29.67	30.37	1,500	-0.15(-0.49%)
Aug 16, 2016	29.95	30.52	29.95	30.52	20,670	+0.64(+2.13%)
Aug 15, 2016	29.95	29.95	29.88	29.88	5,600	+0.05(+0.18%)
Aug 12, 2016	29.83	29.83	29.83	29.83	100	+0.10(+0.34%)
Aug 11, 2016	29.00	29.73	29.00	29.73	3,950	+0.79(+2.72%)
Aug 10, 2016	28.90	29.25	28.90	28.94	11,825	+0.11(+0.38%)
Aug 09, 2016	28.86	28.86	28.77	28.83	828	+0.28(+0.99%)
Aug 08, 2016	28.55	28.55	28.55	28.55	3,413	+0.55(+1.96%)
Aug 05, 2016	28.00	28.00	28.00	28.00	2,500	+0.66(+2.41%)
Aug 04, 2016	27.34	27.34	27.34	27.34	100	-0.06(-0.22%)
Jul 29, 2016		27.40	27.40	27.40	0	-0.04(-0.15%)
Jul 28, 2016	27.44	27.44	27.44	27.44	250	+0.34(+1.25%)
Jul 27, 2016	26.64	27.10	26.64	27.10	31,835	+2.30(+9.27%)
Jul 26, 2016	24.80	24.80	24.80	24.80	2,100	+0.05(+0.20%)
Jul 25, 2016	24.75	24.75	24.75	24.75	250	+0.25(+1.02%)
Jul 22, 2016	24.71	24.71	24.50	24.50	400	-0.75(-2.97%)
Jul 21, 2016	25.43	25.43	25.25	25.25	9,020	-0.25(-0.98%)
Jul 18, 2016		25.50	25.50	25.50	0	+1.65(+6.92%)
Jul 12, 2016		23.85	23.85	23.85	54	+0.43(+1.84%)
Jul 11, 2016	22.80	23.42	22.80	23.42	1,250	+1.00(+4.45%)
Jul 08, 2016	22.05	22.44	22.05	22.42	4,410	-1.08(-4.59%)
Jul 01, 2016		23.50	23.50	23.50	3,205	-1.06(-4.32%)
Jun 30, 2016	24.29	24.56	24.16	24.56	3,250	-0.45(-1.80%)
Jun 29, 2016	25.20	25.32	25.00	25.01	16,015	+1.08(+4.52%)
Jun 28, 2016	23.51	23.93	23.50	23.93	14,350	+2.43(+11.30%)
Jun 27, 2016	21.43	22.52	21.14	21.50	15,100	-5.50(-20.37%)
Jun 24, 2016	27.42	27.47	26.70	27.00	109,750	-5.00(-15.62%)
Jun 23, 2016	32.00	32.00	32.00	32.00	798	-0.11(-0.34%)
Jun 22, 2016	32.11	32.11	32.11	32.11	31,500	-0.02(-0.08%)
Jun 20, 2016		32.13	32.13	32.13	0	+2.18(+7.30%)
Jun 16, 2016		29.95	29.95	29.95	3,540	-1.79(-5.64%)
Jun 14, 2016		31.74	31.74	31.74	0	+0.52(+1.67%)
Jun 13, 2016	31.22	31.22	31.22	31.22	8,251	-0.98(-3.04%)
Jun 10, 2016	32.20	32.20	32.20	32.20	23,362	-0.82(-2.48%)
Jun 09, 2016	32.94	33.02	32.94	33.02	3,499	-0.40(-1.20%)
Jun 07, 2016		33.42	33.42	33.42	0	+1.78(+5.63%)

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.