Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.35	22.53	22.30	22.48	63,942	+0.19(+0.86%)
Jun 29, 2017	23.18	23.18	22.29	22.29	137,708	-1.14(-4.86%)
Jun 28, 2017	23.24	23.57	22.92	23.43	40,321	+0.23(+0.99%)
Jun 27, 2017	23.41	23.72	23.09	23.20	163,791	-0.07(-0.30%)
Jun 26, 2017	23.18	23.35	22.99	23.27	49,867	+0.13(+0.55%)
Jun 23, 2017	23.10	23.63	22.86	23.15	201,275	+0.06(+0.28%)
Jun 22, 2017	23.24	23.31	22.88	23.08	86,754	-0.04(-0.19%)
Jun 21, 2017	23.19	23.42	22.67	23.13	78,862	-0.18(-0.77%)
Jun 20, 2017	23.81	23.81	23.25	23.30	125,877	-0.59(-2.48%)
Jun 19, 2017	24.00	24.34	23.72	23.90	106,723	-0.01(-0.05%)
Jun 16, 2017	24.01	24.01	23.58	23.91	187,316	-0.22(-0.92%)
Jun 15, 2017	23.94	24.35	23.60	24.13	321,330	-0.23(-0.94%)
Jun 14, 2017	23.88	24.54	23.88	24.36	155,639	+0.79(+3.35%)
Jun 13, 2017	23.67	23.71	23.41	23.57	146,963	-0.13(-0.56%)
Jun 12, 2017	23.78	23.78	23.46	23.71	83,080	-0.16(-0.67%)
Jun 09, 2017	23.92	23.94	23.69	23.86	154,860	-0.11(-0.48%)
Jun 08, 2017	23.83	24.10	23.59	23.98	200,006	+0.00(+0.00%)
Jun 07, 2017	24.20	24.23	23.83	23.98	444,607	-0.06(-0.24%)
Jun 06, 2017	24.00	24.11	23.64	24.04	280,129	+0.11(+0.45%)
Jun 05, 2017	23.56	24.02	23.56	23.93	199,908	+0.22(+0.94%)
Jun 02, 2017	23.05	23.97	23.05	23.71	293,648	+0.76(+3.30%)
Jun 01, 2017	22.73	23.49	22.73	22.95	226,175	+0.53(+2.39%)
May 31, 2017	22.37	22.51	21.97	22.41	230,331	+0.15(+0.69%)
May 30, 2017	21.92	22.44	21.92	22.26	148,986	+0.11(+0.49%)
May 26, 2017	22.19	22.75	22.15	22.15	174,472	+0.32(+1.49%)
May 25, 2017	21.54	21.88	21.54	21.83	72,584	+0.43(+1.99%)
May 24, 2017	20.74	21.62	20.66	21.40	119,810	+0.58(+2.78%)
May 23, 2017	20.74	21.15	20.59	20.82	107,237	+0.01(+0.06%)
May 22, 2017	21.23	21.36	20.76	20.81	99,210	-0.32(-1.54%)
May 19, 2017	20.51	21.16	20.51	21.13	160,473	+0.81(+3.98%)
May 18, 2017	20.22	20.43	20.05	20.32	178,008	-0.11(-0.56%)
May 17, 2017	20.52	20.73	20.39	20.44	144,747	-0.15(-0.74%)
May 16, 2017	21.01	21.04	20.45	20.59	250,588	-0.58(-2.74%)
May 15, 2017	21.70	21.78	20.99	21.17	148,351	-0.78(-3.54%)
May 12, 2017	21.60	22.09	21.60	21.95	133,716	+0.56(+2.62%)
May 11, 2017	21.89	21.89	21.07	21.39	287,302	-0.58(-2.64%)
May 10, 2017	22.50	22.53	21.94	21.97	231,055	-0.57(-2.54%)
May 09, 2017	22.55	22.68	22.25	22.54	88,788	-0.13(-0.56%)
May 08, 2017	22.94	22.94	22.57	22.67	107,632	-0.24(-1.06%)
May 05, 2017	21.97	22.95	21.97	22.91	108,111	+1.06(+4.84%)
May 04, 2017	21.88	21.92	21.65	21.85	73,932	-0.03(-0.15%)
May 03, 2017	22.34	22.34	21.80	21.88	89,826	-0.50(-2.25%)
May 02, 2017	22.64	22.64	22.14	22.39	186,779	-0.39(-1.73%)
May 01, 2017	22.67	22.85	22.66	22.78	77,978	+0.17(+0.76%)
Apr 28, 2017	22.59	22.75	22.50	22.61	69,687	+0.07(+0.31%)
Apr 27, 2017	22.31	22.64	22.29	22.54	161,084	+0.14(+0.62%)
Apr 26, 2017	22.34	22.79	22.34	22.40	201,512	+0.12(+0.54%)
Apr 25, 2017	22.07	22.38	22.03	22.28	202,088	+0.29(+1.33%)
Apr 24, 2017	22.18	22.23	21.95	21.99	146,186	+0.08(+0.35%)
Apr 21, 2017	21.90	21.94	21.64	21.91	160,674	+0.20(+0.91%)
Apr 20, 2017	21.81	21.81	21.53	21.71	249,118	-0.18(-0.81%)
Apr 19, 2017	22.61	22.61	21.82	21.89	233,248	-0.82(-3.62%)
Apr 18, 2017	22.86	22.87	22.44	22.71	179,254	-0.18(-0.78%)
Apr 17, 2017	22.50	23.02	22.48	22.89	206,930	+0.44(+1.96%)
Apr 13, 2017	22.75	22.83	22.40	22.45	112,360	-0.31(-1.37%)
Apr 12, 2017	22.67	22.86	22.57	22.76	258,486	-0.04(-0.20%)
Apr 11, 2017	22.54	22.90	22.53	22.81	504,502	+0.36(+1.62%)
Apr 10, 2017	22.13	22.55	22.01	22.44	166,491	+0.40(+1.82%)
Apr 07, 2017	21.72	22.18	21.72	22.04	116,377	+0.41(+1.91%)
Apr 06, 2017	21.97	22.27	21.56	21.63	248,639	-0.27(-1.22%)
Apr 05, 2017	21.59	22.08	21.59	21.90	337,827	+0.49(+2.29%)
Apr 04, 2017	20.99	21.45	20.99	21.41	137,942	+0.47(+2.25%)
Apr 03, 2017	20.34	21.04	20.34	20.94	247,725	+0.46(+2.24%)
Mar 31, 2017	20.29	20.75	20.29	20.48	134,410	+0.36(+1.77%)
Mar 30, 2017	20.08	20.32	19.67	20.12	157,729	-0.15(-0.75%)
Mar 29, 2017	20.24	20.38	19.85	20.27	158,751	-0.15(-0.72%)
Mar 28, 2017	20.37	20.51	20.20	20.42	209,399	+0.19(+0.94%)
Mar 27, 2017	19.86	20.32	19.82	20.23	134,355	+0.70(+3.59%)
Mar 24, 2017	19.83	19.83	19.51	19.53	127,620	-0.15(-0.74%)
Mar 23, 2017	19.52	19.72	19.39	19.68	224,611	+0.15(+0.75%)
Mar 22, 2017	19.39	19.57	19.12	19.53	138,986	-0.04(-0.20%)
Mar 21, 2017	19.73	19.75	19.55	19.57	53,779	-0.01(-0.06%)
Mar 20, 2017	19.50	19.60	19.35	19.58	140,767	+0.09(+0.46%)
Mar 17, 2017	19.24	19.62	19.19	19.49	204,047	+0.23(+1.19%)
Mar 16, 2017	19.11	19.35	19.11	19.26	84,354	+0.34(+1.79%)
Mar 15, 2017	18.75	19.03	18.57	18.92	237,068	+0.13(+0.70%)
Mar 14, 2017	19.06	19.13	18.76	18.79	162,595	-0.40(-2.08%)
Mar 13, 2017	18.80	19.26	18.34	19.19	134,168	+0.30(+1.59%)
Mar 10, 2017	19.48	19.48	18.86	18.89	154,395	-0.62(-3.20%)
Mar 09, 2017	19.37	19.75	19.37	19.52	210,574	+0.31(+1.63%)
Mar 08, 2017	18.78	19.54	18.77	19.20	287,994	+1.27(+7.07%)
Mar 07, 2017	17.99	17.99	17.59	17.93	264,822	-0.18(-0.97%)
Mar 06, 2017	18.22	18.30	18.02	18.11	146,240	+0.14(+0.77%)
Mar 03, 2017	17.89	18.27	17.62	17.97	234,733	+0.08(+0.45%)
Mar 02, 2017	17.65	18.04	17.64	17.89	199,977	+0.25(+1.42%)
Mar 01, 2017	17.50	17.73	17.32	17.64	117,650	+0.12(+0.71%)
Feb 28, 2017	17.67	17.67	17.50	17.52	294,193	+0.17(+0.97%)
Feb 27, 2017	17.31	17.40	17.25	17.35	90,154	+0.06(+0.33%)
Feb 24, 2017	17.50	17.53	17.27	17.29	103,979	-0.24(-1.39%)
Feb 23, 2017	17.75	17.75	17.50	17.53	129,741	-0.17(-0.99%)
Feb 22, 2017	17.55	17.75	17.48	17.71	146,327	-0.17(-0.94%)
Feb 21, 2017	17.82	17.98	17.82	17.88	86,264	-0.09(-0.49%)
Feb 17, 2017		17.97	17.97	17.97	0	-0.39(-2.14%)
Feb 16, 2017	18.18	18.53	18.05	18.36	123,588	+0.30(+1.66%)
Feb 15, 2017	18.12	18.61	17.85	18.06	120,085	-0.07(-0.41%)
Feb 14, 2017	18.47	18.58	17.92	18.13	160,958	-0.47(-2.52%)
Feb 13, 2017	18.47	18.65	18.47	18.60	324,726	+0.01(+0.07%)
Feb 10, 2017	18.68	18.72	18.59	18.59	217,859	-0.08(-0.40%)
Feb 09, 2017	18.43	18.73	18.43	18.67	401,587	+0.34(+1.84%)
Feb 08, 2017	18.62	18.76	18.29	18.33	246,255	-0.34(-1.84%)
Feb 07, 2017	18.71	18.77	18.59	18.67	107,690	+0.00(+0.00%)
Feb 06, 2017	18.80	18.80	18.55	18.67	103,905	-0.02(-0.10%)
Feb 03, 2017	18.74	19.03	18.67	18.69	180,806	+0.23(+1.22%)
Feb 02, 2017	18.67	18.67	18.32	18.47	160,895	-0.08(-0.40%)
Feb 01, 2017	18.73	18.73	18.21	18.54	150,756	-0.24(-1.26%)
Jan 31, 2017	18.90	19.00	18.63	18.78	94,523	-0.19(-0.99%)
Jan 30, 2017	18.76	18.97	18.74	18.97	102,426	+0.24(+1.27%)
Jan 27, 2017	18.53	18.77	18.53	18.73	121,409	+0.22(+1.18%)
Jan 26, 2017	18.61	18.63	18.40	18.51	171,795	-0.33(-1.76%)
Jan 25, 2017	18.90	18.92	18.59	18.84	262,476	-0.42(-2.17%)
Jan 24, 2017		19.32	18.99	19.26	136,013	+0.01(+0.06%)
Jan 23, 2017	18.77	19.26	18.77	19.25	185,640	+0.64(+3.43%)
Jan 20, 2017	18.68	18.81	18.19	18.61	176,796	+0.00(+0.00%)
Jan 19, 2017	18.52	18.73	18.34	18.61	250,083	+0.36(+1.95%)
Jan 18, 2017	18.72	18.72	18.13	18.25	161,665	-0.20(-1.08%)
Jan 17, 2017	18.22	18.51	18.03	18.45	198,044	+0.06(+0.34%)
Jan 13, 2017		18.39	18.39	18.39	0	-0.91(-4.73%)
Jan 12, 2017	19.35	19.37	18.88	19.30	166,114	-0.15(-0.77%)
Jan 11, 2017	19.57	19.58	19.37	19.45	160,550	-0.29(-1.46%)
Jan 10, 2017	19.62	19.98	19.35	19.74	293,124	+0.66(+3.47%)
Jan 09, 2017	18.75	19.21	18.75	19.08	247,593	+0.73(+3.98%)
Jan 06, 2017	18.73	18.73	18.28	18.35	183,365	-0.32(-1.71%)
Jan 05, 2017	18.31	18.92	18.31	18.67	251,578	+0.53(+2.93%)
Jan 04, 2017	17.65	18.23	17.65	18.13	265,062	+0.67(+3.87%)
Jan 03, 2017	17.28	17.54	17.28	17.46	204,848	+0.24(+1.42%)
Dec 30, 2016		17.22	17.22	17.22	0	+0.01(+0.07%)
Dec 29, 2016	16.87	17.39	16.87	17.20	122,516	+0.29(+1.70%)
Dec 28, 2016	16.78	16.92	16.77	16.92	84,353	+0.21(+1.27%)
Dec 27, 2016	16.53	16.86	16.53	16.70	95,006	+0.14(+0.83%)
Dec 23, 2016		16.57	16.57	16.57	0	-0.11(-0.64%)
Dec 22, 2016	16.71	17.15	16.42	16.67	130,548	-0.04(-0.22%)
Dec 21, 2016	16.58	16.94	16.58	16.71	129,592	+0.24(+1.44%)
Dec 20, 2016	16.60	16.67	16.12	16.47	311,013	-0.18(-1.05%)
Dec 19, 2016	17.11	17.04	16.63	16.65	274,425	-0.46(-2.70%)
Dec 16, 2016	17.07	17.41	16.87	17.11	422,621	-0.13(-0.76%)
Dec 15, 2016	16.63	17.36	16.61	17.24	362,683	+0.43(+2.53%)
Dec 14, 2016	16.97	17.13	16.71	16.82	266,457	-0.01(-0.07%)
Dec 13, 2016	16.80	16.91	16.68	16.83	302,174	+0.04(+0.26%)
Dec 12, 2016	17.02	17.10	16.78	16.78	214,927	-0.35(-2.04%)
Dec 09, 2016	17.48	17.64	17.07	17.13	104,286	-0.36(-2.07%)
Dec 08, 2016	16.92	17.63	16.92	17.50	291,240	+0.74(+4.44%)
Dec 07, 2016	16.24	17.05	16.24	16.75	305,769	+0.60(+3.71%)
Dec 06, 2016	16.06	16.28	15.93	16.15	405,501	+0.09(+0.54%)
Dec 05, 2016	16.10	16.18	15.98	16.07	169,298	-0.03(-0.19%)
Dec 02, 2016	16.27	16.28	16.03	16.10	142,571	-0.27(-1.64%)
Dec 01, 2016	16.53	16.80	16.33	16.37	240,686	-0.19(-1.13%)
Nov 30, 2016	16.45	16.83	16.41	16.55	431,128	+0.07(+0.42%)
Nov 29, 2016	16.54	16.56	16.25	16.48	379,910	-0.19(-1.12%)
Nov 28, 2016	16.83	16.83	16.64	16.67	181,571	-0.03(-0.19%)
Nov 25, 2016	16.52	16.74	16.52	16.70	86,456	+0.09(+0.53%)
Nov 23, 2016		16.62	16.62	16.62	0	+0.12(+0.76%)
Nov 22, 2016	16.47	16.79	16.47	16.49	238,166	-0.21(-1.27%)
Nov 21, 2016	16.82	17.07	16.52	16.70	149,682	-0.18(-1.04%)
Nov 18, 2016	16.93	17.17	16.87	16.88	235,205	-0.27(-1.57%)
Nov 17, 2016	17.15	17.58	17.03	17.15	286,864	+0.22(+1.29%)
Nov 16, 2016	16.88	16.98	16.72	16.93	173,642	-0.09(-0.55%)
Nov 15, 2016	17.14	17.45	16.86	17.02	228,388	-0.01(-0.07%)
Nov 14, 2016	17.82	17.82	16.87	17.03	254,119	-0.91(-5.05%)
Nov 11, 2016	18.13	18.13	17.82	17.94	144,686	-0.44(-2.41%)
Nov 10, 2016	19.07	19.07	18.33	18.38	177,743	-0.66(-3.48%)
Nov 09, 2016	18.63	19.30	18.63	19.05	216,967	+0.14(+0.73%)
Nov 08, 2016	18.97	18.97	18.77	18.91	364,162	-0.44(-2.29%)
Nov 07, 2016	19.25	19.48	19.12	19.35	173,249	+0.24(+1.28%)
Nov 04, 2016	19.07	19.24	18.76	19.11	296,382	-0.11(-0.59%)
Nov 03, 2016	19.26	19.37	19.12	19.22	399,881	-0.05(-0.26%)
Nov 02, 2016	19.73	19.73	19.26	19.27	153,595	-0.45(-2.28%)
Nov 01, 2016	20.05	20.05	19.61	19.72	174,914	-0.15(-0.75%)
Oct 31, 2016	19.85	19.92	19.71	19.87	83,417	+0.11(+0.57%)
Oct 28, 2016	19.76	20.08	19.72	19.76	103,734	-0.04(-0.22%)
Oct 27, 2016	20.17	20.17	19.61	19.80	192,213	-0.26(-1.28%)
Oct 26, 2016	20.31	20.31	20.00	20.06	162,865	-0.65(-3.14%)
Oct 25, 2016	20.91	20.91	20.68	20.71	106,755	-0.19(-0.93%)
Oct 24, 2016	21.10	21.10	20.80	20.90	64,838	-0.15(-0.71%)
Oct 21, 2016	21.20	21.20	20.80	21.05	98,711	-0.17(-0.82%)
Oct 20, 2016	21.30	21.43	21.16	21.23	181,371	-0.16(-0.73%)
Oct 19, 2016	21.31	21.80	21.31	21.38	134,920	+0.14(+0.65%)
Oct 18, 2016	21.05	21.35	21.05	21.25	105,451	+0.45(+2.16%)
Oct 17, 2016	20.90	20.94	20.56	20.80	81,848	-0.11(-0.51%)
Oct 14, 2016	21.05	21.23	20.89	20.90	153,953	+0.01(+0.03%)
Oct 13, 2016	20.68	20.95	20.63	20.90	105,240	+0.11(+0.54%)
Oct 12, 2016	20.43	20.94	20.43	20.78	196,757	+0.35(+1.71%)
Oct 11, 2016	20.65	20.84	20.43	20.43	108,061	-0.25(-1.21%)
Oct 10, 2016	20.85	20.94	20.65	20.68	61,015	-0.07(-0.36%)
Oct 07, 2016	20.70	20.80	20.54	20.76	150,145	+0.02(+0.12%)
Oct 06, 2016	21.13	21.13	20.62	20.73	238,691	-0.48(-2.27%)
Oct 05, 2016	21.26	21.33	21.02	21.22	264,833	+0.04(+0.21%)
Oct 04, 2016	22.04	22.16	21.02	21.17	354,872	-1.12(-5.02%)
Oct 03, 2016	22.20	22.29	22.06	22.29	1,784	+0.00(+0.00%)
Sep 30, 2016	22.24	22.49	22.07	22.29	189,227	+0.14(+0.65%)
Sep 29, 2016	22.11	22.45	22.11	22.15	73,100	+0.04(+0.20%)
Sep 28, 2016	22.07	22.13	21.65	22.10	119,381	+0.22(+1.03%)
Sep 27, 2016	22.20	22.20	21.87	21.88	17,878	-0.38(-1.71%)
Sep 26, 2016	22.58	22.58	22.23	22.26	133,904	-0.40(-1.76%)
Sep 23, 2016	23.06	23.06	22.55	22.66	173,024	-0.52(-2.26%)
Sep 22, 2016	23.38	23.38	22.96	23.18	205,938	+0.02(+0.11%)
Sep 21, 2016	22.70	23.21	22.59	23.16	341,822	+0.47(+2.09%)
Sep 20, 2016	22.41	22.71	22.35	22.68	125,241	+0.57(+2.57%)
Sep 19, 2016	22.00	22.25	21.93	22.11	135,886	+0.21(+0.97%)
Sep 16, 2016	22.38	22.38	21.78	21.90	171,376	-0.71(-3.15%)
Sep 15, 2016	22.95	22.95	22.45	22.61	217,218	-0.42(-1.82%)
Sep 14, 2016	22.95	23.53	22.95	23.03	112,815	+0.17(+0.74%)
Sep 13, 2016	23.39	23.39	22.77	22.86	183,267	-0.61(-2.58%)
Sep 12, 2016	23.45	23.68	23.36	23.47	63,287	-0.16(-0.66%)
Sep 09, 2016	24.71	24.73	23.43	23.63	168,748	-1.25(-5.02%)
Sep 08, 2016	24.68	24.90	24.57	24.88	82,980	+0.44(+1.82%)
Sep 07, 2016	24.19	24.63	23.94	24.43	194,429	+0.30(+1.24%)
Sep 06, 2016	24.67	24.67	23.96	24.13	239,182	-0.52(-2.13%)

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.