Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	14.32	14.95	14.18	14.24	234,923	+0.05(+0.35%)
Aug 30, 2017	14.44	14.61	14.03	14.19	200,740	-0.42(-2.87%)
Aug 29, 2017	14.56	14.81	14.31	14.61	214,200	-0.02(-0.14%)
Aug 28, 2017	15.03	15.18	14.32	14.63	288,254	-0.37(-2.47%)
Aug 25, 2017	14.82	15.20	14.68	15.00	197,251	+0.28(+1.90%)
Aug 24, 2017	15.04	15.26	14.69	14.72	172,642	-0.42(-2.77%)
Aug 23, 2017	15.06	15.49	14.97	15.14	259,653	-0.01(-0.07%)
Aug 22, 2017	15.23	15.46	15.06	15.15	452,846	+0.00(+0.00%)
Aug 21, 2017	15.40	15.41	15.08	15.15	267,111	-0.37(-2.38%)
Aug 18, 2017	14.75	15.75	14.75	15.52	419,794	+0.72(+4.86%)
Aug 17, 2017	15.09	15.47	14.76	14.80	435,184	-0.48(-3.14%)
Aug 16, 2017	15.49	15.64	15.09	15.28	529,885	-0.23(-1.48%)
Aug 15, 2017	16.44	16.44	15.37	15.51	441,435	-0.56(-3.48%)
Aug 14, 2017	16.54	16.63	15.99	16.07	451,544	-0.45(-2.72%)
Aug 11, 2017	16.70	17.24	16.25	16.52	688,574	-0.19(-1.14%)
Aug 10, 2017	17.06	17.69	16.65	16.71	662,274	+0.19(+1.15%)
Aug 09, 2017	17.60	18.03	16.33	16.52	868,444	-0.95(-5.44%)
Aug 08, 2017	18.30	18.30	16.68	17.47	1,122,396	-1.00(-5.41%)
Aug 07, 2017	20.51	20.54	18.09	18.47	612,763	-2.21(-10.69%)
Aug 04, 2017	21.27	21.93	20.65	20.68	417,020	-1.34(-6.09%)
Aug 03, 2017	21.52	22.38	21.08	22.02	397,703	+0.62(+2.90%)
Aug 02, 2017	21.32	21.62	20.68	21.40	399,367	-0.18(-0.83%)
Aug 01, 2017	22.14	22.78	21.37	21.58	626,124	-0.82(-3.66%)
Jul 31, 2017	24.23	24.23	21.91	22.40	743,711	-1.42(-5.96%)
Jul 28, 2017	28.03	28.03	23.49	23.82	1,178,901	-4.85(-16.92%)
Jul 27, 2017	28.60	29.23	28.22	28.67	331,743	+0.06(+0.21%)
Jul 26, 2017	27.64	29.47	27.16	28.61	333,905	+1.29(+4.72%)
Jul 25, 2017	26.01	27.66	26.01	27.32	374,869	+1.49(+5.77%)
Jul 24, 2017	27.62	27.77	25.50	25.83	389,691	-1.62(-5.90%)
Jul 21, 2017	28.26	28.62	27.01	27.45	488,947	-0.59(-2.10%)
Jul 20, 2017	29.05	29.56	27.95	28.04	278,965	-0.97(-3.34%)
Jul 19, 2017	27.86	29.17	27.86	29.01	356,507	+1.14(+4.09%)
Jul 18, 2017	28.76	29.14	27.82	27.87	485,158	-0.68(-2.38%)
Jul 17, 2017	28.28	29.28	28.28	28.55	324,693	+0.21(+0.74%)
Jul 14, 2017	27.51	28.53	27.32	28.34	275,991	+0.87(+3.17%)
Jul 13, 2017	26.83	27.59	26.47	27.47	386,724	+0.59(+2.19%)
Jul 12, 2017	27.04	27.45	26.14	26.88	433,604	+0.50(+1.90%)
Jul 11, 2017	25.86	26.94	25.53	26.38	380,609	+0.53(+2.05%)
Jul 10, 2017	24.40	25.90	24.40	25.85	239,612	+1.30(+5.30%)
Jul 07, 2017	24.17	24.64	23.70	24.55	319,917	+0.08(+0.33%)
Jul 06, 2017	25.84	26.06	24.38	24.47	486,080	-1.15(-4.49%)
Jul 05, 2017	26.21	26.39	25.31	25.62	390,066	-0.70(-2.66%)
Jul 03, 2017	25.00	26.54	24.93	26.32	292,378	+1.42(+5.70%)
Jun 30, 2017	24.87	25.37	24.13	24.90	274,110	+0.05(+0.20%)
Jun 29, 2017	23.71	25.62	23.64	24.85	641,642	+1.22(+5.16%)
Jun 28, 2017	23.34	24.39	22.98	23.63	457,904	+0.29(+1.24%)
Jun 27, 2017	21.54	23.99	21.29	23.34	823,524	+1.88(+8.76%)
Jun 26, 2017	21.25	22.28	20.83	21.46	663,104	+0.34(+1.61%)
Jun 23, 2017	20.68	21.16	19.79	21.12	2,797,830	+0.46(+2.23%)
Jun 22, 2017	21.38	21.91	20.39	20.66	751,863	-0.83(-3.86%)
Jun 21, 2017	23.27	23.58	21.01	21.49	1,106,102	-2.44(-10.20%)
Jun 20, 2017	23.23	24.86	22.65	23.93	757,071	+0.31(+1.31%)
Jun 19, 2017	22.94	24.24	22.26	23.62	822,955	+0.72(+3.14%)
Jun 16, 2017	22.70	23.14	21.88	22.90	859,613	+0.35(+1.55%)
Jun 15, 2017	24.41	24.84	22.50	22.55	562,956	-2.32(-9.33%)
Jun 14, 2017	26.59	26.59	23.88	24.87	582,007	-1.89(-7.06%)
Jun 13, 2017	25.83	26.93	25.75	26.76	319,589	+0.91(+3.52%)
Jun 12, 2017	26.14	26.47	25.70	25.85	532,925	+0.05(+0.19%)
Jun 09, 2017	23.93	26.28	22.82	25.80	904,397	+1.87(+7.81%)
Jun 08, 2017	25.10	25.27	23.42	23.93	1,002,701	-1.35(-5.34%)
Jun 07, 2017	27.46	27.94	25.19	25.28	403,647	-2.40(-8.67%)
Jun 06, 2017	26.77	27.72	26.28	27.68	379,529	+0.70(+2.59%)
Jun 05, 2017	26.78	27.35	26.11	26.98	411,860	-0.22(-0.81%)
Jun 02, 2017	28.06	28.16	26.32	27.20	837,526	-1.12(-3.95%)
Jun 01, 2017	27.63	28.37	27.09	28.32	356,171	+0.83(+3.02%)
May 31, 2017	27.20	27.62	26.52	27.49	628,565	+0.06(+0.22%)
May 30, 2017	29.04	29.04	27.41	27.43	519,436	-1.66(-5.71%)
May 26, 2017	28.38	29.39	28.28	29.09	247,825	+0.91(+3.23%)
May 25, 2017	29.12	29.72	28.14	28.18	284,254	-1.03(-3.53%)
May 24, 2017	28.76	29.47	28.61	29.21	324,020	+0.32(+1.11%)
May 23, 2017	28.96	29.27	28.45	28.89	243,101	-0.09(-0.31%)
May 22, 2017	29.28	29.78	28.81	28.98	329,428	-0.02(-0.07%)
May 19, 2017	27.43	29.16	27.14	29.00	359,934	+1.80(+6.62%)
May 18, 2017	26.69	27.85	26.15	27.20	346,656	+0.24(+0.89%)
May 17, 2017	27.49	27.74	26.77	26.96	402,081	-0.78(-2.81%)
May 16, 2017	28.12	28.38	27.26	27.74	360,916	-0.15(-0.54%)
May 15, 2017	28.93	29.41	27.67	27.89	396,765	-0.10(-0.36%)
May 12, 2017	28.58	28.98	27.72	27.99	194,586	-0.59(-2.06%)
May 11, 2017	29.20	29.76	28.50	28.58	431,607	-0.50(-1.72%)
May 10, 2017	27.46	30.00	27.46	29.08	560,915	+1.84(+6.75%)
May 09, 2017	27.37	27.74	26.50	27.24	238,808	-0.05(-0.18%)
May 08, 2017	27.06	27.60	26.32	27.29	441,434	+0.42(+1.56%)
May 05, 2017	25.62	27.96	25.62	26.87	1,035,642	+1.35(+5.29%)
May 04, 2017	26.11	26.28	24.79	25.52	749,402	-0.90(-3.41%)
May 03, 2017	26.42	26.89	25.86	26.42	543,079	-0.04(-0.15%)
May 02, 2017	26.54	27.89	26.13	26.46	705,831	-0.04(-0.15%)
May 01, 2017	27.15	27.39	26.30	26.50	544,928	-0.67(-2.47%)
Apr 28, 2017	27.93	28.82	26.98	27.17	614,906	-0.45(-1.63%)
Apr 27, 2017	29.18	29.36	26.82	27.62	985,375	-1.83(-6.21%)
Apr 26, 2017	29.18	30.31	29.18	29.45	421,653	-0.15(-0.51%)
Apr 25, 2017	29.71	29.92	29.26	29.60	491,284	+0.10(+0.34%)
Apr 24, 2017	30.86	31.15	29.18	29.50	804,359	-1.16(-3.78%)
Apr 21, 2017	30.63	32.78	29.70	30.66	1,117,954	-0.02(-0.07%)
Apr 20, 2017	31.35	32.13	30.43	30.68	1,057,578	-0.19(-0.62%)
Apr 19, 2017	33.87	34.24	30.38	30.87	1,641,548	-2.19(-6.62%)
Apr 18, 2017	32.18	33.80	31.79	33.06	739,450	+0.36(+1.10%)
Apr 17, 2017	34.07	34.31	31.89	32.70	596,066	-1.18(-3.48%)
Apr 13, 2017	34.84	34.84	33.15	33.88	1,348,997	-1.05(-3.01%)
Apr 12, 2017	34.02	35.84	33.69	34.93	818,136	+0.68(+1.99%)
Apr 11, 2017	33.66	34.43	33.55	34.25	462,759	+0.41(+1.21%)
Apr 10, 2017	32.51	34.83	32.34	33.84	720,177	+1.55(+4.80%)
Apr 07, 2017	32.80	32.95	31.80	32.29	419,481	-0.63(-1.91%)
Apr 06, 2017	32.94	33.64	32.50	32.92	485,461	+0.21(+0.64%)
Apr 05, 2017	33.35	33.98	32.68	32.71	272,962	-0.10(-0.30%)
Apr 04, 2017	32.70	33.20	32.48	32.81	150,416	+0.00(+0.00%)
Apr 03, 2017	33.44	33.87	32.60	32.81	549,278	-0.55(-1.65%)
Mar 31, 2017	31.15	33.50	30.98	33.36	673,470	+2.24(+7.20%)
Mar 30, 2017	31.98	33.20	30.89	31.12	439,597	+0.10(+0.32%)
Mar 29, 2017	31.35	31.91	30.85	31.02	667,927	-0.54(-1.71%)
Mar 28, 2017	30.56	32.29	30.49	31.56	386,598	+1.00(+3.27%)
Mar 27, 2017	30.47	30.90	29.06	30.56	804,316	-1.14(-3.60%)
Mar 24, 2017	32.12	35.44	31.35	31.70	456,476	-1.53(-4.60%)
Mar 23, 2017	32.37	33.92	32.13	33.23	460,921	+0.66(+2.03%)
Mar 22, 2017	33.17	33.44	32.08	32.57	305,418	-0.62(-1.87%)
Mar 21, 2017	34.56	34.58	32.70	33.19	447,695	-1.37(-3.96%)
Mar 20, 2017	35.97	35.97	34.18	34.56	381,846	-1.60(-4.42%)
Mar 17, 2017	34.46	36.58	34.42	36.16	1,624,083	+1.73(+5.02%)
Mar 16, 2017	33.30	34.58	33.02	34.43	424,823	+1.33(+4.02%)
Mar 15, 2017	30.94	33.16	30.40	33.10	647,717	+2.79(+9.20%)
Mar 14, 2017	30.95	30.98	29.69	30.31	860,182	-1.21(-3.84%)
Mar 13, 2017	31.76	32.04	31.34	31.52	418,683	-0.39(-1.22%)
Mar 10, 2017	31.19	32.61	31.19	31.91	924,879	+0.96(+3.10%)
Mar 09, 2017	31.72	32.50	30.65	30.95	846,648	-1.71(-5.24%)
Mar 08, 2017	35.92	35.97	32.56	32.66	1,234,388	-3.25(-9.05%)
Mar 07, 2017	37.30	38.11	35.71	35.91	625,044	-1.38(-3.70%)
Mar 06, 2017	37.31	37.80	36.63	37.29	552,874	-0.11(-0.29%)
Mar 03, 2017	38.48	38.52	36.74	37.40	515,913	-0.93(-2.43%)
Mar 02, 2017	38.81	39.62	38.28	38.33	234,993	-0.60(-1.54%)
Mar 01, 2017	39.88	40.31	38.83	38.93	317,284	-0.45(-1.14%)
Feb 28, 2017	39.88	40.24	39.25	39.38	361,650	-1.07(-2.65%)
Feb 27, 2017	38.11	40.86	38.11	40.45	925,736	+2.43(+6.39%)
Feb 24, 2017	39.16	39.66	37.55	38.02	392,483	-1.94(-4.85%)
Feb 23, 2017	41.75	41.75	39.79	39.96	617,077	-1.94(-4.63%)
Feb 22, 2017	41.84	42.09	41.56	41.90	366,275	-0.10(-0.24%)
Feb 21, 2017	41.59	42.79	41.56	42.00	499,535	+1.23(+3.02%)
Feb 17, 2017		40.77	40.77	40.77	0	-1.04(-2.49%)
Feb 16, 2017	41.51	42.41	41.51	41.81	297,494	-0.21(-0.50%)
Feb 15, 2017	43.34	43.99	41.81	42.02	298,874	-1.56(-3.58%)
Feb 14, 2017	44.41	44.50	43.31	43.58	278,945	-0.92(-2.07%)
Feb 13, 2017	43.46	44.81	43.01	44.50	924,192	+1.20(+2.77%)
Feb 10, 2017	42.34	43.31	42.34	43.30	583,193	+1.30(+3.10%)
Feb 09, 2017	42.19	42.27	41.72	42.00	559,961	+0.25(+0.60%)
Feb 08, 2017	41.66	41.95	40.91	41.75	408,750	-0.29(-0.69%)
Feb 07, 2017	42.01	42.08	41.39	42.04	416,395	-0.02(-0.05%)
Feb 06, 2017	40.61	42.36	40.61	42.06	586,059	+0.94(+2.29%)
Feb 03, 2017	40.56	41.28	39.91	41.12	147,904	+0.78(+1.93%)
Feb 02, 2017	41.33	41.95	40.13	40.34	178,771	-1.31(-3.15%)
Feb 01, 2017	41.00	41.91	40.84	41.65	658,685	+0.78(+1.91%)
Jan 31, 2017	41.50	41.91	40.09	40.87	198,200	-0.25(-0.61%)
Jan 30, 2017	41.19	41.22	39.81	41.12	532,005	-0.75(-1.79%)
Jan 27, 2017	41.83	42.30	41.59	41.87	831,751	+0.04(+0.10%)
Jan 26, 2017	40.97	42.38	40.94	41.83	2,169,583	+1.06(+2.60%)
Jan 25, 2017	40.60	42.13	40.60	40.77	607,811	+0.16(+0.39%)
Jan 24, 2017	40.86	41.34	39.20	40.61	536,548	+0.28(+0.69%)
Jan 23, 2017	42.30	42.30	40.27	40.33	641,591	-1.73(-4.11%)
Jan 20, 2017	40.91	42.95	40.66	42.06	1,959,943	+1.99(+4.97%)
Jan 19, 2017	40.11	40.18	39.25	40.07	1,403,823	+1.18(+3.03%)
Jan 18, 2017	37.63	39.72	37.51	38.89	1,126,481	+0.80(+2.10%)
Jan 17, 2017	35.92	38.20	35.47	38.09	1,148,948	+2.74(+7.75%)
Jan 13, 2017		35.35	35.35	35.35	0	-0.35(-0.98%)
Jan 12, 2017	36.64	36.64	35.05	35.70	197,921	-0.26(-0.72%)
Jan 11, 2017	36.37	36.90	35.74	35.96	509,933	-0.37(-1.02%)
Jan 10, 2017	36.68	36.70	35.91	36.33	665,488	-0.18(-0.49%)
Jan 09, 2017	35.66	36.99	35.21	36.51	985,998	+0.52(+1.44%)
Jan 06, 2017	36.06	37.13	35.58	35.99	379,014	-0.33(-0.91%)
Jan 05, 2017	37.00	37.15	36.18	36.32	984,642	-0.29(-0.79%)
Jan 04, 2017	35.59	37.22	35.57	36.61	1,312,652	+0.96(+2.69%)
Jan 03, 2017	36.45	36.71	34.30	35.65	1,097,098	+0.30(+0.85%)
Dec 30, 2016		35.35	35.35	35.35	0	-0.04(-0.11%)
Dec 29, 2016	35.32	37.90	34.65	35.39	956,724	+1.42(+4.18%)
Dec 28, 2016	35.50	36.00	33.50	33.97	734,389	-2.03(-5.64%)

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.