Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2017		33.78	33.78	33.78	0	+0.02(+0.06%)
Jun 27, 2017		33.76	33.76	33.76	230	-1.05(-3.03%)
Jun 26, 2017	35.00	35.00	34.81	34.81	238	+0.09(+0.27%)
Jun 22, 2017		34.72	34.72	34.72	45	+0.17(+0.49%)
Jun 21, 2017	34.55	34.55	34.55	34.55	273	-0.25(-0.72%)
Jun 20, 2017	34.80	34.80	34.80	34.80	515	+0.00(+0.00%)
Jun 19, 2017	34.73	34.96	34.73	34.80	612	+1.45(+4.35%)
Jun 14, 2017		33.35	33.35	33.35	30	+0.36(+1.09%)
Jun 13, 2017	32.95	33.10	32.75	32.99	8,302	-0.01(-0.03%)
Jun 12, 2017	32.76	33.00	32.76	33.00	7,466	+0.40(+1.23%)
Jun 09, 2017	32.74	33.03	32.46	32.60	2,416	-1.01(-3.01%)
Jun 08, 2017	33.61	33.61	33.61	33.61	302	-0.94(-2.72%)
Jun 07, 2017	34.46	34.55	34.46	34.55	604	+0.55(+1.62%)
Jun 06, 2017	34.10	34.10	33.89	34.00	400	+1.74(+5.39%)
Jun 01, 2017		32.26	32.26	32.26	294	+0.23(+0.70%)
May 31, 2017	32.03	32.03	32.03	32.03	243	+0.28(+0.88%)
May 30, 2017	31.75	31.75	31.75	31.75	177	+0.00(+0.02%)
May 26, 2017	31.75	31.75	31.75	31.75	200	+0.06(+0.19%)
May 25, 2017	31.18	31.69	31.18	31.69	1,595	+0.99(+3.22%)
May 24, 2017	30.70	30.70	30.70	30.70	136	-0.90(-2.85%)
May 23, 2017	31.60	31.60	31.60	31.60	300	-0.52(-1.62%)
May 22, 2017	31.59	32.13	31.58	32.12	2,100	+0.62(+1.97%)
May 19, 2017	31.50	31.50	31.50	31.50	526	-0.70(-2.17%)
May 18, 2017	32.13	32.21	32.13	32.20	665	+1.13(+3.64%)
May 17, 2017	31.07	31.07	31.07	31.07	315	-0.50(-1.59%)
May 16, 2017	31.57	31.57	31.57	31.57	155	+0.30(+0.97%)
May 11, 2017		31.27	31.27	31.27	0	+0.38(+1.25%)
May 08, 2017		30.89	30.89	30.89	25	+0.94(+3.12%)
May 04, 2017		29.95	29.95	29.95	0	-0.05(-0.17%)
May 03, 2017	30.00	30.00	30.00	30.00	119	+0.10(+0.33%)
May 02, 2017	30.09	30.09	29.90	29.90	200	+0.10(+0.34%)
May 01, 2017	29.80	29.80	29.80	29.80	430	+0.10(+0.32%)
Apr 27, 2017		29.70	29.70	29.70	50	+0.49(+1.69%)
Apr 24, 2017		29.21	29.21	29.21	0	+0.38(+1.32%)
Apr 21, 2017	29.00	29.00	28.57	28.83	640	-0.27(-0.93%)
Apr 20, 2017	29.11	29.15	29.10	29.10	1,210	+0.42(+1.46%)
Apr 18, 2017		28.68	28.68	28.68	200	-0.63(-2.15%)
Apr 17, 2017	28.91	29.31	28.91	29.31	2,861	+0.81(+2.84%)
Apr 13, 2017	28.50	28.50	28.50	28.50	408	-0.15(-0.52%)
Apr 10, 2017		28.65	28.65	28.65	3	-0.63(-2.14%)
Apr 05, 2017		29.28	29.28	29.28	55	+0.41(+1.41%)
Apr 04, 2017	28.85	28.87	28.85	28.87	775	+0.05(+0.19%)
Apr 03, 2017	28.85	28.93	28.82	28.82	893	+0.07(+0.23%)
Mar 31, 2017	28.36	28.83	28.36	28.75	2,220	-0.25(-0.86%)
Mar 30, 2017	29.12	29.12	28.84	29.00	5,612	-1.61(-5.26%)
Mar 29, 2017	29.71	30.65	29.71	30.61	9,149	+1.20(+4.09%)
Mar 27, 2017		29.41	29.41	29.41	16	-1.07(-3.52%)
Mar 23, 2017		30.48	30.48	30.48	50	-0.41(-1.33%)
Mar 17, 2017		30.89	30.89	30.89	26	+0.10(+0.32%)
Mar 15, 2017		30.79	30.79	30.79	0	-0.41(-1.31%)
Mar 13, 2017		31.20	31.20	31.20	0	+0.26(+0.84%)
Mar 10, 2017	30.75	30.94	30.75	30.94	635	+0.33(+1.06%)
Mar 09, 2017	30.61	30.61	30.61	30.61	161	+0.20(+0.65%)
Mar 08, 2017	30.42	30.42	30.42	30.42	178	+0.04(+0.12%)
Mar 06, 2017		30.38	30.38	30.38	0	+0.23(+0.76%)
Feb 23, 2017		30.15	30.15	30.15	35	+0.90(+3.08%)
Feb 22, 2017	29.25	29.25	29.25	29.25	121	+0.03(+0.10%)
Feb 21, 2017	29.91	29.91	29.22	29.22	528	-0.05(-0.18%)
Feb 15, 2017		29.27	29.27	29.27	0	+0.40(+1.37%)
Feb 14, 2017	28.94	28.94	28.88	28.88	210	+0.13(+0.44%)
Feb 10, 2017		28.75	28.75	28.75	10	+0.25(+0.88%)
Feb 09, 2017	28.50	28.50	28.50	28.50	202	-0.10(-0.35%)
Feb 08, 2017	28.60	28.60	28.60	28.60	236	+1.00(+3.62%)
Feb 06, 2017		27.60	27.60	27.60	100	-1.15(-4.00%)
Feb 02, 2017		28.75	28.75	28.75	2	+0.46(+1.63%)
Jan 31, 2017		28.29	28.29	28.29	1	-1.02(-3.48%)
Jan 26, 2017		29.31	29.31	29.31	4	+2.56(+9.57%)
Jan 19, 2017		26.75	26.75	26.75	12	-0.21(-0.78%)
Jan 17, 2017		26.96	26.96	26.96	0	-0.03(-0.11%)
Jan 10, 2017		26.99	26.99	26.99	0	+0.16(+0.60%)
Jan 09, 2017	26.83	26.83	26.83	26.83	213	-0.01(-0.04%)
Jan 06, 2017	26.84	26.84	26.84	26.84	300	+0.00(+0.00%)
Jan 05, 2017	26.29	26.84	26.29	26.84	520	+1.41(+5.54%)
Dec 29, 2016		25.43	25.43	25.43	67	+0.22(+0.87%)
Dec 27, 2016		25.21	25.21	25.21	11	-0.39(-1.52%)
Dec 14, 2016		25.60	25.60	25.60	0	-0.27(-1.04%)
Dec 13, 2016	25.92	25.92	25.87	25.87	699	+0.17(+0.66%)
Dec 12, 2016	26.41	26.41	25.70	25.70	3,050	-1.08(-4.03%)
Dec 08, 2016		26.78	26.78	26.78	11	+0.86(+3.32%)
Dec 07, 2016	25.92	25.92	25.92	25.92	175	+0.85(+3.39%)
Dec 01, 2016		25.07	25.07	25.07	0	-0.89(-3.43%)
Nov 30, 2016	25.96	25.96	25.96	25.96	265	-0.29(-1.10%)
Nov 29, 2016	26.61	26.61	26.25	26.25	2,944	-0.10(-0.38%)
Nov 28, 2016	26.35	26.35	26.35	26.35	460	+0.90(+3.54%)
Nov 25, 2016	25.45	25.45	25.45	25.45	121	-0.80(-3.05%)
Nov 23, 2016		26.25	26.25	26.25	0	-0.02(-0.08%)
Nov 18, 2016		26.27	26.27	26.27	0	-2.37(-8.28%)
Nov 15, 2016		28.64	28.64	28.64	71	+0.77(+2.76%)
Nov 11, 2016		27.87	27.87	27.87	1	-4.69(-14.40%)
Nov 08, 2016		32.56	32.56	32.56	5	-0.88(-2.63%)
Nov 07, 2016	33.44	33.44	33.44	33.44	246	+0.44(+1.33%)
Nov 01, 2016		33.00	33.00	33.00	0	-0.55(-1.64%)
Oct 31, 2016	33.55	33.55	33.55	33.55	100	+0.40(+1.21%)
Oct 27, 2016		33.15	33.15	33.15	0	-0.50(-1.49%)
Oct 25, 2016		33.65	33.65	33.65	3	-0.05(-0.15%)
Oct 18, 2016		33.70	33.70	33.70	0	+0.35(+1.05%)
Oct 17, 2016	33.35	33.35	33.35	33.35	100	-0.08(-0.24%)
Oct 14, 2016	33.43	33.43	33.43	33.43	250	+0.02(+0.06%)
Oct 06, 2016		33.41	33.41	33.41	75	-0.87(-2.54%)
Oct 04, 2016		34.28	34.28	34.28	0	-0.12(-0.35%)
Oct 03, 2016	34.40	34.40	34.40	34.40	84	+0.00(+0.00%)
Sep 30, 2016	34.40	34.40	34.40	34.40	58	+0.00(+0.00%)
Sep 29, 2016	34.40	34.40	34.40	34.40	272	-0.07(-0.20%)
Sep 28, 2016	34.47	34.47	34.47	34.47	100	+1.32(+3.98%)
Sep 27, 2016	33.15	33.15	33.15	33.15	23	+0.00(+0.00%)
Sep 22, 2016		33.15	33.15	33.15	0	+2.87(+9.48%)
Sep 16, 2016		30.28	30.28	30.28	60	-1.04(-3.32%)
Sep 14, 2016		31.32	31.32	31.32	0	+0.33(+1.06%)
Sep 13, 2016	31.16	31.16	30.99	30.99	210	+0.43(+1.41%)
Sep 12, 2016	30.56	30.56	30.56	30.56	200	+0.25(+0.82%)
Sep 07, 2016		30.31	30.31	30.31	1	-0.56(-1.81%)
Aug 23, 2016		30.87	30.87	30.87	20	+0.29(+0.95%)
Aug 22, 2016	30.58	30.58	30.58	30.58	100	+0.50(+1.67%)
Aug 17, 2016		30.08	30.08	30.08	50	-0.25(-0.83%)
Aug 15, 2016		30.33	30.33	30.33	20	-0.84(-2.69%)
Aug 10, 2016		31.17	31.17	31.17	0	+0.87(+2.87%)
Aug 08, 2016		30.30	30.30	30.30	0	-0.34(-1.11%)
Aug 05, 2016	30.73	30.73	30.60	30.64	792	+0.16(+0.52%)
Aug 04, 2016	30.48	30.48	30.48	30.48	183	-1.14(-3.61%)
Aug 03, 2016	31.62	31.62	31.62	31.62	358	-0.12(-0.38%)
Aug 02, 2016	31.74	31.74	31.74	31.74	122	+0.33(+1.05%)
Aug 01, 2016	31.41	31.41	31.41	31.41	100	+1.08(+3.55%)
Jul 28, 2016		30.33	30.33	30.33	15	-0.90(-2.87%)
Jul 27, 2016	31.25	31.25	31.23	31.23	556	+0.83(+2.73%)
Jul 22, 2016		30.40	30.40	30.40	0	-0.13(-0.43%)
Jul 18, 2016		30.53	30.53	30.53	0	+0.05(+0.16%)
Jul 15, 2016	30.48	30.48	30.48	30.48	120	-2.58(-7.80%)

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.