Date	Open	High	Low	Close	Volume	Change (%)
Aug 21, 2017		27.87	27.87	27.87	0	-0.45(-1.57%)
Aug 18, 2017	27.56	28.32	27.56	28.32	1,090	+0.42(+1.51%)
Aug 15, 2017				27.90	108	-0.20(-0.71%)
Aug 14, 2017	28.13	28.14	28.10	28.10	404	-0.64(-2.21%)
Aug 08, 2017		28.73	28.73	28.73	0	-0.17(-0.58%)
Aug 02, 2017				28.90	2	+1.26(+4.56%)
Jul 19, 2017		27.64	27.64	27.64	0	+0.77(+2.87%)
Jul 13, 2017		26.87	26.87	26.87	0	-0.45(-1.65%)
Jul 12, 2017	27.32	27.32	27.32	27.32	500	+1.42(+5.48%)
Jul 07, 2017		25.90	25.90	25.90	0	-1.18(-4.36%)
Jul 06, 2017	27.08	27.08	27.08	27.08	578	+0.87(+3.32%)
Jul 03, 2017	26.21	26.21	26.21	26.21	0	+0.00(+0.00%)
Jun 28, 2017		26.21	26.21	26.21	0	-0.28(-1.06%)
Jun 16, 2017		26.49	26.49	26.49	0	+0.17(+0.65%)
Jun 15, 2017	26.28	26.32	26.28	26.32	437	-0.11(-0.40%)
Jun 14, 2017	27.46	27.46	26.43	26.43	654	-1.15(-4.18%)
Jun 13, 2017	27.56	27.58	27.56	27.58	501	+0.16(+0.58%)
Jun 12, 2017	27.42	27.42	27.42	27.42	100	-0.56(-2.00%)
Jun 07, 2017				27.98	1	-0.41(-1.43%)
Jun 06, 2017	28.43	28.43	28.39	28.39	1,069	+0.06(+0.20%)
May 31, 2017				28.33	60	-0.85(-2.91%)
May 17, 2017		29.18	29.18	29.18	0	+1.25(+4.48%)
May 10, 2017				27.93	3	-0.04(-0.14%)
May 04, 2017				27.97	1	-0.47(-1.65%)
May 03, 2017	28.44	28.44	28.44	28.44	502	-0.51(-1.76%)
May 02, 2017	28.92	28.95	28.92	28.95	332	-1.96(-6.34%)
Apr 05, 2017		30.91	30.91	30.91	0	+1.36(+4.60%)
Mar 20, 2017				29.55	60	+0.60(+2.07%)
Mar 14, 2017				28.95	4	-4.11(-12.43%)
Feb 10, 2017		33.06	33.06	33.06	0	+0.47(+1.44%)
Feb 09, 2017	32.52	32.59	32.52	32.59	200	-0.39(-1.18%)
Feb 03, 2017		32.98	32.98	32.98	0	-0.12(-0.36%)
Jan 26, 2017				33.10	12	+0.50(+1.53%)
Jan 24, 2017		32.60	32.60	32.60	0	+0.57(+1.78%)
Jan 19, 2017				32.03	1	-0.70(-2.14%)
Jan 17, 2017		32.73	32.73	32.73	0	-0.19(-0.58%)
Jan 13, 2017		32.92	32.92	32.92	0	-0.03(-0.09%)
Jan 12, 2017	32.95	32.95	32.95	32.95	100	+0.58(+1.79%)
Jan 11, 2017	31.89	32.37	31.77	32.37	2,700	+0.33(+1.03%)
Jan 10, 2017	32.42	32.42	32.04	32.04	3,032	-1.38(-4.13%)
Jan 05, 2017		33.42	33.42	33.42	0	+0.79(+2.42%)
Jan 04, 2017	32.63	32.63	32.63	32.63	101	+0.00(+0.00%)
Jan 03, 2017	33.64	33.64	32.63	32.63	7,108	-0.98(-2.92%)
Dec 29, 2016		33.61	33.61	33.61	0	+0.95(+2.91%)
Dec 21, 2016		32.66	32.66	32.66	0	-0.60(-1.80%)
Dec 20, 2016	33.22	33.26	33.22	33.26	1,096	+0.49(+1.49%)
Dec 16, 2016		32.77	32.77	32.77	0	+0.21(+0.64%)
Dec 14, 2016		32.56	32.56	32.56	0	-0.99(-2.95%)
Dec 13, 2016	33.44	33.55	33.44	33.55	6,200	-0.05(-0.15%)
Dec 12, 2016	33.58	33.60	33.56	33.60	1,516	+0.92(+2.82%)
Dec 09, 2016	32.51	32.68	32.51	32.68	1,489	+0.87(+2.73%)
Dec 08, 2016	32.01	32.01	31.81	31.81	2,000	+0.08(+0.25%)
Dec 07, 2016	31.95	32.00	31.73	31.73	3,000	-0.53(-1.64%)
Dec 06, 2016	32.00	32.27	31.98	32.26	7,437	-0.66(-2.00%)
Dec 05, 2016	32.92	32.92	32.92	32.92	500	+0.17(+0.52%)
Dec 02, 2016	32.75	32.75	32.75	32.75	11,251	+0.47(+1.46%)
Dec 01, 2016	32.94	32.94	32.28	32.28	7,107	+0.87(+2.77%)
Nov 30, 2016	30.57	31.41	30.57	31.41	7,553	+2.79(+9.75%)
Nov 29, 2016	28.90	28.94	28.53	28.62	10,329	-1.14(-3.83%)
Nov 28, 2016	29.87	30.17	29.65	29.76	8,000	+0.31(+1.05%)
Nov 25, 2016	29.55	29.55	29.35	29.45	10,200	-1.02(-3.35%)
Nov 23, 2016		30.47	30.47	30.47	0	+0.09(+0.30%)
Nov 22, 2016	30.12	30.41	30.12	30.38	1,830	-0.25(-0.81%)
Nov 21, 2016	30.50	30.71	30.50	30.63	11,348	+1.44(+4.93%)
Nov 18, 2016	29.19	29.19	29.19	29.19	1,013	-0.25(-0.85%)
Nov 17, 2016	29.84	29.84	29.44	29.44	815	-0.13(-0.44%)
Nov 16, 2016	29.27	29.75	29.05	29.57	7,249	+1.81(+6.52%)
Nov 14, 2016				27.76	60	-0.13(-0.47%)
Nov 11, 2016	28.00	28.00	27.89	27.89	1,202	-1.09(-3.76%)
Nov 09, 2016				28.98	1	+0.08(+0.28%)
Nov 08, 2016	29.08	29.08	28.89	28.90	7,000	+0.41(+1.44%)
Nov 04, 2016		28.49	28.49	28.49	0	-0.60(-2.06%)
Nov 02, 2016				29.09	4	-0.91(-3.03%)
Nov 01, 2016	30.32	30.32	30.00	30.00	2,400	-1.50(-4.76%)
Oct 28, 2016		31.50	31.50	31.50	0	-0.15(-0.47%)
Oct 26, 2016		31.65	31.65	31.65	0	-0.50(-1.56%)
Oct 24, 2016	32.18	32.18	32.15	32.15	60	-1.51(-4.49%)
Oct 19, 2016	33.27	33.66	33.66	33.66	3,200	+1.11(+3.41%)
Oct 14, 2016	32.58	32.55	32.55	32.55	400	-0.22(-0.67%)
Oct 13, 2016	32.54	32.79	32.44	32.77	3,932	+0.00(+0.00%)
Oct 12, 2016	32.77	32.77	32.77	32.77	300	-0.24(-0.73%)
Oct 11, 2016	33.01	33.01	33.01	33.01	152	-0.08(-0.24%)
Oct 10, 2016	32.40	33.09	32.40	33.09	918	+0.63(+1.94%)
Oct 07, 2016	32.46	32.46	32.46	32.46	922	-0.40(-1.22%)
Oct 06, 2016	32.75	32.88	32.59	32.86	1,654	+0.36(+1.11%)
Oct 05, 2016	32.25	32.50	32.09	32.50	3,928	+0.74(+2.33%)
Oct 04, 2016	31.76	31.76	31.76	31.76	300	+0.16(+0.50%)
Oct 03, 2016	31.63	31.63	31.60	31.60	699	+1.27(+4.19%)
Sep 30, 2016	30.33	30.33	30.33	30.33	0	+0.00(+0.00%)
Sep 29, 2016	30.33	30.33	30.33	30.33	121	+0.00(+0.00%)
Sep 28, 2016	29.54	30.33	28.89	30.33	17,700	+1.36(+4.69%)
Sep 27, 2016	29.05	29.05	28.97	28.97	1,800	-0.76(-2.56%)
Sep 26, 2016	29.54	30.02	29.54	29.73	1,804	+0.63(+2.16%)
Sep 23, 2016	29.99	29.99	28.81	29.10	10,194	-0.93(-3.10%)
Sep 22, 2016	30.19	30.21	30.03	30.03	1,446	+0.39(+1.32%)
Sep 21, 2016	29.30	29.65	29.17	29.64	13,500	+0.93(+3.24%)
Sep 20, 2016	28.51	28.81	28.51	28.71	3,103	+0.18(+0.64%)
Sep 19, 2016	28.50	28.53	28.50	28.53	703	+0.03(+0.10%)
Sep 16, 2016	28.73	28.73	28.37	28.50	700	-0.58(-1.99%)
Sep 15, 2016	28.67	29.22	28.67	29.08	1,555	-0.32(-1.09%)
Sep 14, 2016	29.33	29.45	29.18	29.40	7,900	-0.21(-0.71%)
Sep 13, 2016	29.70	29.70	29.60	29.61	506	-0.76(-2.50%)
Sep 12, 2016	30.14	30.37	30.14	30.37	330	+0.06(+0.20%)
Sep 09, 2016	30.72	30.72	30.29	30.31	1,595	-0.96(-3.07%)
Sep 08, 2016	30.30	31.45	30.30	31.27	8,304	+1.34(+4.48%)
Sep 07, 2016	29.93	29.93	29.93	29.93	112	+0.35(+1.18%)
Sep 06, 2016	29.07	29.59	29.07	29.58	2,729	+0.45(+1.56%)
Sep 02, 2016	29.27	29.13	29.13	29.13	3,100	+0.60(+2.09%)

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.