Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.00	18.00	17.25	17.75	4,317	+0.68(+4.01%)
May 27, 2016	17.66	17.07	17.07	17.07	24,000	+1.47(+9.40%)
May 26, 2016	15.59	15.60	15.59	15.60	1,005	+0.05(+0.32%)
May 25, 2016	15.16	15.63	14.99	15.55	3,851	+0.45(+2.98%)
May 24, 2016	14.73	18.37	13.05	15.10	10,046	+0.41(+2.79%)
May 23, 2016	16.04	16.05	14.69	14.69	3,072	-1.36(-8.47%)
May 19, 2016	21.50	16.05	16.05	16.05	24	-0.47(-2.84%)
May 18, 2016	16.74	16.74	16.44	16.52	2,134	-0.52(-3.05%)
May 17, 2016	17.74	17.74	16.51	17.04	2,150	-0.71(-4.00%)
May 16, 2016	19.13	19.13	17.75	17.75	1,660	-1.35(-7.07%)
May 13, 2016	19.50	19.50	19.10	19.10	1,144	-0.90(-4.50%)
May 12, 2016	19.50	20.00	19.50	20.00	733	+0.00(+0.00%)
May 11, 2016	20.00	20.54	20.00	20.00	3,840	+0.01(+0.05%)
May 10, 2016	20.82	20.82	19.99	19.99	2,143	-0.42(-2.04%)
May 09, 2016	20.41	20.41	20.41	20.41	308	-0.56(-2.69%)
May 05, 2016	20.58	20.97	20.97	20.97	300	+0.60(+2.95%)
May 04, 2016	20.03	20.40	20.03	20.37	1,108	+0.27(+1.34%)
May 03, 2016	20.38	20.42	20.00	20.10	1,007	-1.40(-6.51%)
May 02, 2016	21.00	21.50	20.25	21.50	3,012	+0.69(+3.31%)
Apr 29, 2016	21.14	21.20	20.42	20.81	8,585	-0.33(-1.56%)
Apr 28, 2016	20.55	21.14	20.55	21.14	779	+0.29(+1.39%)
Apr 27, 2016	20.75	21.09	20.75	20.85	1,140	+0.10(+0.48%)
Apr 26, 2016	21.70	21.70	20.75	20.75	657	-0.02(-0.10%)
Apr 25, 2016	20.77	20.80	20.73	20.77	1,027	+0.03(+0.14%)
Apr 22, 2016	20.74	20.74	20.74	20.74	500	-0.17(-0.80%)
Apr 21, 2016	20.60	20.91	20.60	20.91	520	+0.70(+3.45%)
Apr 20, 2016	19.57	21.07	19.42	20.21	2,715	+0.60(+3.06%)
Apr 19, 2016	18.87	19.75	18.87	19.61	5,121	+0.33(+1.71%)
Apr 18, 2016	18.90	20.95	18.56	19.28	4,994	+0.27(+1.40%)
Apr 15, 2016	19.50	19.50	19.01	19.01	3,717	+0.16(+0.87%)
Apr 13, 2016	18.85	18.85	18.85	18.85	2,400	+0.35(+1.89%)
Apr 12, 2016	19.50	19.50	18.50	18.50	826	-0.25(-1.33%)
Apr 11, 2016	18.75	18.75	18.75	18.75	305	+0.93(+5.20%)
Apr 07, 2016	17.82	17.82	17.82	17.82	15	-0.68(-3.66%)
Apr 05, 2016	18.89	18.50	18.50	18.50	40	-0.39(-2.06%)
Apr 04, 2016	18.89	18.89	18.89	18.89	870	+1.00(+5.59%)
Apr 01, 2016	17.90	17.90	17.89	17.89	912	-1.02(-5.39%)
Mar 31, 2016	18.60	18.96	18.60	18.91	2,642	+0.78(+4.30%)
Mar 30, 2016	17.87	18.18	17.75	18.13	3,220	+0.38(+2.16%)
Mar 29, 2016	17.46	17.75	17.46	17.75	1,678	-0.01(-0.07%)
Mar 28, 2016	17.76	17.76	17.76	17.76	622	-0.64(-3.48%)
Mar 23, 2016	18.40	18.40	18.40	18.40	800	-0.16(-0.86%)
Mar 22, 2016	18.56	18.56	18.56	18.56	211	-0.09(-0.48%)
Mar 21, 2016	18.65	18.65	18.65	18.65	115	+0.02(+0.11%)
Mar 18, 2016	18.51	18.63	18.32	18.63	1,564	+0.33(+1.80%)
Mar 17, 2016	18.45	18.45	18.30	18.30	662	+0.29(+1.61%)
Mar 16, 2016	18.01	18.01	18.01	18.01	177	+0.00(+0.00%)
Mar 15, 2016	18.11	18.11	18.01	18.01	1,200	+0.19(+1.07%)
Mar 10, 2016	17.76	17.82	17.82	17.82	9	-0.92(-4.93%)
Mar 07, 2016	18.73	18.74	18.74	18.74	1	-0.00(-0.03%)
Mar 04, 2016	18.00	17.87	17.87	18.75	5,575	+0.88(+4.92%)
Mar 03, 2016	17.87	17.87	17.46	17.87	3,441	-0.03(-0.17%)
Mar 02, 2016	17.90	17.90	17.90	17.90	506	+0.50(+2.87%)
Feb 29, 2016	16.90	17.40	17.40	17.40	40	+0.84(+5.07%)
Feb 26, 2016	16.77	16.80	16.56	16.56	1,589	-1.03(-5.85%)
Feb 25, 2016	17.55	17.60	17.55	17.59	3,763	+1.29(+7.89%)
Feb 23, 2016	16.30	16.30	16.30	16.30	73	-0.24(-1.43%)
Feb 22, 2016	16.50	16.54	16.50	16.54	419	+0.16(+1.00%)
Feb 17, 2016	16.38	16.38	16.38	16.38	182	+0.85(+5.45%)
Feb 12, 2016	15.93	15.53	15.53	15.53	38	-0.47(-2.93%)
Feb 11, 2016	16.45	16.45	16.00	16.00	800	-0.00(-0.01%)
Feb 09, 2016	16.00	16.00	16.00	16.00	107	-1.60(-9.09%)
Feb 02, 2016	17.55	17.60	17.60	17.60	2,400	-0.02(-0.11%)
Feb 01, 2016	17.55	17.72	17.55	17.62	1,258	+0.82(+4.88%)
Jan 27, 2016	16.80	16.80	16.80	16.80	97	-0.72(-4.11%)
Jan 25, 2016	17.35	17.52	17.52	17.52	59	+0.27(+1.57%)
Jan 22, 2016	17.00	17.40	17.00	17.25	3,622	+0.70(+4.23%)
Jan 20, 2016	16.56	16.55	16.55	16.55	136	-0.44(-2.59%)
Jan 19, 2016	17.00	17.00	16.99	16.99	269	-0.41(-2.36%)
Jan 15, 2016	17.50	17.40	17.40	17.40	1,500	-0.30(-1.71%)
Jan 14, 2016	17.79	17.79	17.56	17.70	940	-0.09(-0.49%)
Jan 13, 2016	17.17	17.79	17.13	17.79	505	-0.71(-3.84%)
Jan 12, 2016	18.75	18.75	18.50	18.50	1,092	-0.25(-1.33%)
Jan 11, 2016	18.75	18.75	18.75	18.75	600	+0.25(+1.35%)
Jan 08, 2016	18.50	18.50	18.50	18.50	327	+0.00(+0.00%)
Jan 07, 2016	18.50	18.68	18.46	18.50	4,779	+0.15(+0.80%)
Jan 06, 2016	18.38	18.38	18.23	18.35	1,547	-0.03(-0.15%)
Jan 04, 2016	18.52	18.38	18.38	18.38	4,100	+0.62(+3.49%)
Dec 31, 2015	18.15	17.76	17.76	17.76	1,700	-0.29(-1.61%)
Dec 30, 2015	18.10	18.10	17.66	18.05	411	-0.10(-0.55%)
Dec 29, 2015	18.33	18.33	18.02	18.15	3,712	+0.29(+1.61%)
Dec 28, 2015	18.33	18.35	17.86	17.86	1,842	-0.84(-4.48%)
Dec 23, 2015	18.75	18.70	18.70	18.70	1,000	-0.05(-0.27%)
Dec 21, 2015	18.96	18.75	18.75	18.75	110	-0.40(-2.09%)
Dec 18, 2015	19.15	19.15	17.97	19.15	1,083	+0.07(+0.39%)
Dec 17, 2015	19.07	19.07	19.07	19.07	118	+0.09(+0.45%)
Dec 16, 2015	19.25	19.40	18.99	18.99	1,032	-0.22(-1.15%)
Dec 15, 2015	18.58	19.21	18.29	19.21	5,069	+0.71(+3.84%)
Dec 14, 2015	18.15	18.50	17.70	18.50	1,225	-0.20(-1.07%)
Dec 11, 2015	18.80	18.85	18.00	18.70	2,562	-0.30(-1.58%)
Dec 10, 2015	18.25	19.00	18.15	19.00	2,405	-0.04(-0.21%)
Dec 09, 2015	18.95	19.04	17.70	19.04	5,396	+0.05(+0.26%)
Dec 08, 2015	17.95	18.99	17.95	18.99	5,082	+0.99(+5.50%)
Dec 07, 2015	18.12	18.50	18.00	18.00	2,065	-1.25(-6.49%)
Dec 03, 2015	19.05	19.25	19.25	19.25	2	-1.19(-5.82%)
Dec 02, 2015	20.44	20.44	20.44	20.44	130	+0.22(+1.09%)
Nov 30, 2015	20.49	20.22	20.22	20.22	74	+0.22(+1.10%)
Nov 25, 2015	19.70	20.00	20.00	20.00	400	+0.16(+0.82%)
Nov 24, 2015	19.24	19.84	19.24	19.84	258	-0.16(-0.82%)
Nov 19, 2015	19.91	20.00	20.00	20.00	5	-0.38(-1.88%)
Nov 18, 2015	20.02	20.38	20.02	20.38	630	+0.79(+4.05%)
Nov 17, 2015	19.59	19.59	19.59	19.59	587	-0.39(-1.95%)
Nov 13, 2015	19.98	19.98	19.98	19.98	40	-0.26(-1.30%)
Nov 09, 2015	20.31	20.24	20.24	20.24	400	-0.01(-0.03%)
Nov 06, 2015	20.12	20.25	19.70	20.25	3,363	+0.15(+0.75%)
Nov 05, 2015	19.38	20.00	19.38	20.10	934	+1.01(+5.29%)
Nov 04, 2015	19.67	19.67	19.67	19.09	666	+0.32(+1.70%)
Nov 02, 2015	18.77	18.77	18.77	18.77	500	-0.23(-1.21%)
Oct 30, 2015	17.95	19.00	17.95	19.00	606	+0.50(+2.70%)
Oct 29, 2015	18.50	18.50	18.50	18.50	638	+0.00(+0.00%)
Oct 28, 2015	17.50	18.50	17.50	18.50	8,632	+0.39(+2.15%)
Oct 27, 2015	15.58	18.57	15.58	18.11	1,375	-1.84(-9.22%)
Oct 26, 2015	18.00	19.95	18.00	19.95	1,135	-0.14(-0.70%)
Oct 22, 2015	20.26	20.09	20.09	20.09	9	-2.14(-9.63%)
Oct 20, 2015	22.23	22.23	22.23	22.23	10	+0.23(+1.05%)
Oct 19, 2015	23.00	23.00	22.00	22.00	911	-0.40(-1.80%)
Oct 16, 2015	22.40	22.40	22.40	22.40	177	+0.33(+1.51%)
Oct 14, 2015	22.46	22.07	22.07	22.07	1,000	-0.37(-1.65%)
Oct 13, 2015	22.44	22.44	22.44	22.44	122	-1.62(-6.74%)
Oct 09, 2015	23.60	24.06	24.06	24.06	40	+1.22(+5.35%)
Oct 07, 2015	22.21	22.84	22.84	22.84	500	+1.45(+6.78%)
Oct 05, 2015	19.44	21.39	21.39	21.39	17	+2.03(+10.49%)
Oct 02, 2015	18.75	19.36	18.75	19.36	1,208	-0.22(-1.12%)
Sep 30, 2015	21.95	19.58	19.58	19.58	3,300	-2.42(-11.00%)
Sep 29, 2015	22.00	22.00	21.99	22.00	1,573	+0.27(+1.24%)
Sep 28, 2015	21.70	21.79	21.70	21.73	730	-1.78(-7.57%)
Sep 23, 2015	23.29	23.51	23.51	23.51	268	-1.21(-4.89%)
Sep 21, 2015	24.76	24.72	24.72	24.72	48	+2.12(+9.38%)
Sep 18, 2015	24.12	25.85	22.60	22.60	5,878	-2.27(-9.13%)
Sep 17, 2015	24.55	26.91	24.55	24.87	2,316	-1.62(-6.12%)
Sep 16, 2015	25.13	29.00	24.47	26.49	5,237	+2.34(+9.69%)
Sep 15, 2015	23.01	24.15	21.01	24.15	4,953	+1.00(+4.32%)
Sep 14, 2015	22.81	23.18	22.79	23.15	1,310	-2.01(-7.99%)
Sep 11, 2015	24.12	25.16	24.12	25.16	502	+1.18(+4.92%)
Sep 10, 2015	23.95	23.98	23.59	23.98	714	-0.62(-2.52%)
Sep 09, 2015	25.08	25.08	24.55	24.60	1,039	-0.78(-3.07%)
Sep 08, 2015	25.80	25.80	25.38	25.38	1,357	-0.62(-2.38%)
Sep 04, 2015	26.00	26.00	26.00	26.00	700	+0.68(+2.69%)
Sep 03, 2015	25.32	25.32	25.32	25.32	1,493	-1.28(-4.81%)
Sep 01, 2015	26.60	26.60	26.60	26.60	25	+0.08(+0.30%)
Aug 28, 2015	26.50	26.52	26.52	26.52	23	+1.52(+6.08%)
Aug 27, 2015	24.82	25.81	24.75	25.00	2,121	+0.55(+2.25%)
Aug 26, 2015	24.23	24.45	24.23	24.45	600	+1.18(+5.07%)
Aug 25, 2015	23.19	23.27	23.19	23.27	200	+0.53(+2.33%)
Aug 24, 2015	23.77	25.18	22.74	22.74	1,287	-2.07(-8.34%)
Aug 21, 2015	24.81	24.81	24.81	24.81	100	-1.15(-4.44%)
Aug 20, 2015	25.96	25.96	25.96	25.96	168	-0.63(-2.35%)
Aug 19, 2015	26.59	26.59	26.59	26.59	100	-0.76(-2.78%)
Aug 17, 2015	27.35	27.35	27.35	27.35	600	-1.25(-4.38%)
Aug 11, 2015	28.47	28.60	28.60	28.60	1,400	+0.80(+2.88%)
Aug 10, 2015	22.25	27.80	22.25	27.80	1,255	-0.65(-2.27%)
Aug 06, 2015	28.45	28.45	28.45	28.45	300	+0.50(+1.77%)
Aug 05, 2015	27.50	27.95	27.50	27.95	641	-0.10(-0.36%)
Aug 04, 2015	27.61	28.30	28.24	28.05	1,200	-0.19(-0.67%)
Aug 03, 2015	26.10	28.24	26.10	28.24	481	-0.49(-1.71%)
Jul 31, 2015	29.00	29.58	28.66	28.73	1,067	-0.99(-3.33%)
Jul 30, 2015	29.73	31.02	29.71	29.72	2,638	-0.78(-2.56%)
Jul 29, 2015	30.68	30.68	30.50	30.50	600	+0.75(+2.52%)
Jul 27, 2015	29.71	29.75	29.75	29.75	1,200	-1.25(-4.03%)
Jul 22, 2015	30.42	31.00	31.00	31.00	1,600	+0.90(+2.99%)
Jul 21, 2015	30.50	30.59	28.87	30.10	1,686	-0.90(-2.90%)
Jul 20, 2015	30.50	31.10	30.50	31.00	1,290	-0.02(-0.07%)
Jul 17, 2015	28.03	31.02	28.03	31.02	306	-0.87(-2.73%)
Jul 13, 2015	31.89	31.89	31.89	31.89	200	+1.29(+4.22%)
Jul 09, 2015	30.16	30.60	30.60	30.60	700	+0.39(+1.29%)
Jul 08, 2015	30.00	30.21	27.09	30.21	2,035	-0.79(-2.55%)
Jul 07, 2015	31.00	31.00	31.00	31.00	1,006	+0.05(+0.16%)
Jul 06, 2015	30.95	30.95	30.95	30.95	121	-1.45(-4.48%)
Jul 01, 2015	32.42	32.40	32.40	32.40	400	-0.39(-1.19%)
Jun 30, 2015	33.54	33.56	32.78	32.79	6,282	-0.71(-2.12%)
Jun 26, 2015	33.83	33.50	33.50	33.50	4	-0.25(-0.74%)
Jun 19, 2015	33.75	33.75	33.75	33.75	3	-0.25(-0.74%)
Jun 18, 2015	34.00	34.00	34.00	34.00	550	-0.98(-2.80%)
Jun 08, 2015	35.46	34.98	34.98	34.98	2,900	+0.01(+0.03%)
Jun 03, 2015	34.97	34.97	34.97	34.97	25	+0.00(+0.00%)
Jun 02, 2015	35.74	35.74	34.92	34.97	600	+0.94(+2.76%)

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.