Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.18	17.47	16.87	17.40	482,786	+0.27(+1.55%)
Jul 28, 2017	17.00	17.18	16.82	17.14	417,196	+0.09(+0.52%)
Jul 27, 2017	17.22	17.33	16.91	17.05	488,175	-0.04(-0.26%)
Jul 26, 2017	17.18	17.18	16.88	17.09	335,976	-0.04(-0.26%)
Jul 25, 2017	17.27	17.31	17.00	17.14	548,401	-0.04(-0.26%)
Jul 24, 2017	17.18	17.18	16.91	17.18	365,668	+0.00(+0.00%)
Jul 21, 2017	17.62	17.67	17.14	17.18	529,296	-0.27(-1.53%)
Jul 20, 2017	16.96	17.67	16.96	17.45	520,763	+0.22(+1.29%)
Jul 19, 2017	17.18	17.36	16.82	17.22	492,518	+0.04(+0.26%)
Jul 18, 2017	16.69	17.18	16.54	17.18	457,520	+0.44(+2.65%)
Jul 17, 2017	16.56	16.78	16.38	16.74	460,472	+0.18(+1.07%)
Jul 14, 2017	16.65	16.82	16.51	16.56	608,227	+0.00(+0.00%)
Jul 13, 2017	16.56	16.60	16.36	16.56	366,593	-0.04(-0.27%)
Jul 12, 2017	16.47	16.69	16.38	16.60	388,571	+0.40(+2.47%)
Jul 11, 2017	16.25	16.34	16.11	16.20	315,567	+0.00(+0.00%)
Jul 10, 2017	16.38	16.40	16.16	16.20	350,903	-0.22(-1.35%)
Jul 07, 2017	16.34	16.47	16.16	16.42	357,135	+0.22(+1.37%)
Jul 06, 2017	16.20	16.34	16.07	16.20	397,982	-0.13(-0.81%)
Jul 05, 2017	16.38	16.42	16.05	16.34	432,328	-0.09(-0.54%)
Jul 03, 2017	16.74	16.78	16.29	16.42	236,410	-0.13(-0.80%)
Jun 30, 2017	16.34	16.71	16.27	16.56	537,781	+0.27(+1.63%)
Jun 29, 2017	16.69	16.69	16.16	16.29	430,111	-0.40(-2.39%)
Jun 28, 2017	16.51	16.69	16.29	16.69	484,218	+0.27(+1.62%)
Jun 27, 2017	16.78	16.87	16.29	16.42	501,954	-0.36(-2.12%)
Jun 26, 2017	17.14	17.14	16.69	16.78	547,595	-0.27(-1.56%)
Jun 23, 2017	17.05	17.22	16.74	17.05	1,987,667	-0.04(-0.26%)
Jun 22, 2017	16.34	17.14	16.34	17.09	708,511	+0.80(+4.90%)
Jun 21, 2017	16.42	16.51	16.25	16.29	525,451	-0.04(-0.27%)
Jun 20, 2017	16.38	16.42	16.18	16.34	597,421	-0.09(-0.54%)
Jun 19, 2017	16.56	16.60	16.20	16.42	703,979	-0.04(-0.27%)
Jun 16, 2017	16.51	16.78	16.34	16.47	1,384,259	-0.31(-1.85%)
Jun 15, 2017	16.78	17.05	16.69	16.78	710,935	-0.22(-1.31%)
Jun 14, 2017	16.87	17.11	16.65	17.00	1,233,192	+0.31(+1.86%)
Jun 13, 2017	16.34	16.91	16.29	16.69	1,189,821	+0.36(+2.17%)
Jun 12, 2017	15.80	16.47	15.76	16.34	1,337,168	+0.53(+3.37%)
Jun 09, 2017	16.34	16.34	15.67	15.80	929,875	-0.49(-3.00%)
Jun 08, 2017	15.71	16.42	15.40	16.29	916,029	+0.62(+3.97%)
Jun 07, 2017	15.67	15.98	15.40	15.67	555,126	+0.00(+0.00%)
Jun 06, 2017	15.40	15.71	15.32	15.67	563,551	+0.09(+0.57%)
Jun 05, 2017	15.98	15.98	15.49	15.58	518,541	-0.31(-1.96%)
Jun 02, 2017	15.63	16.16	15.58	15.89	817,237	+0.29(+1.88%)
Jun 01, 2017	15.73	16.13	15.51	15.60	928,457	-0.04(-0.28%)
May 31, 2017	16.52	16.65	15.60	15.64	1,573,021	-0.79(-4.81%)
May 30, 2017	15.77	16.96	15.12	16.43	4,018,023	+2.02(+14.02%)
May 26, 2017	14.41	14.68	14.28	14.41	712,155	+0.09(+0.61%)
May 25, 2017	14.68	14.81	14.11	14.32	1,297,883	-0.31(-2.10%)
May 24, 2017	14.54	14.63	14.41	14.63	755,490	+0.09(+0.60%)
May 23, 2017	14.41	14.54	14.11	14.54	1,080,337	+0.22(+1.53%)
May 22, 2017	14.11	14.37	13.97	14.32	1,849,978	+0.31(+2.19%)
May 19, 2017	14.06	14.28	13.97	14.02	757,626	-0.09(-0.62%)
May 18, 2017	14.24	14.41	13.31	14.11	985,670	-0.22(-1.53%)
May 17, 2017	14.54	15.03	14.28	14.32	1,017,667	-0.44(-2.98%)
May 16, 2017	15.03	15.12	14.54	14.76	821,200	-0.22(-1.47%)
May 15, 2017	14.90	15.20	14.85	14.98	933,332	+0.22(+1.49%)
May 12, 2017	15.12	15.16	14.63	14.76	949,276	-0.26(-1.75%)
May 11, 2017	15.38	15.60	14.94	15.03	999,924	-0.48(-3.12%)
May 10, 2017	15.12	15.69	14.41	15.51	1,939,608	+0.31(+2.02%)
May 09, 2017	15.91	15.91	14.94	15.20	1,526,100	-0.70(-4.42%)
May 08, 2017	16.04	16.21	15.69	15.91	761,686	-0.18(-1.09%)
May 05, 2017	15.91	16.21	15.82	16.08	1,211,772	+0.31(+1.95%)
May 04, 2017	17.49	17.49	15.73	15.77	1,649,315	-1.27(-7.47%)
May 03, 2017	17.23	17.23	16.74	17.05	819,921	-0.22(-1.27%)
May 02, 2017	16.92	17.27	16.83	17.27	633,050	+0.31(+1.81%)
May 01, 2017	17.44	17.49	16.79	16.96	589,581	-0.40(-2.28%)
Apr 28, 2017	17.23	17.40	16.87	17.36	468,223	+0.04(+0.25%)
Apr 27, 2017	17.31	17.51	17.09	17.31	493,517	+0.18(+1.03%)
Apr 26, 2017	17.05	17.36	16.96	17.14	657,731	+0.09(+0.52%)
Apr 25, 2017	17.14	17.23	17.01	17.05	908,166	-0.09(-0.51%)
Apr 24, 2017	17.01	17.31	16.83	17.14	720,085	+0.40(+2.36%)
Apr 21, 2017	16.74	16.90	16.26	16.74	820,737	-0.09(-0.52%)
Apr 20, 2017	16.79	16.87	16.61	16.83	370,841	+0.18(+1.06%)
Apr 19, 2017	16.61	16.81	16.59	16.65	389,615	+0.13(+0.80%)
Apr 18, 2017	16.52	16.65	16.35	16.52	410,967	-0.09(-0.53%)
Apr 17, 2017	16.17	16.70	16.08	16.61	524,290	+0.57(+3.56%)
Apr 13, 2017	16.26	16.41	16.04	16.04	894,487	-0.22(-1.35%)
Apr 12, 2017	16.92	16.92	16.08	16.26	715,729	-0.62(-3.65%)
Apr 11, 2017	16.52	16.96	16.32	16.87	730,093	+0.40(+2.40%)
Apr 10, 2017	16.30	16.54	16.04	16.48	570,817	+0.18(+1.08%)
Apr 07, 2017	16.39	16.70	16.17	16.30	730,421	-0.18(-1.07%)
Apr 06, 2017	16.08	16.48	15.93	16.48	498,557	+0.40(+2.46%)
Apr 05, 2017	16.26	16.52	16.04	16.08	479,534	-0.04(-0.27%)
Apr 04, 2017	15.91	16.30	15.86	16.13	668,709	+0.09(+0.55%)
Apr 03, 2017	16.39	16.57	15.86	16.04	805,939	-0.44(-2.67%)
Mar 31, 2017	16.39	16.50	16.26	16.48	1,227,784	+0.00(+0.00%)
Mar 30, 2017	16.39	16.48	15.95	16.48	445,261	+0.13(+0.81%)
Mar 29, 2017	16.26	16.57	16.21	16.35	608,046	-0.04(-0.27%)
Mar 28, 2017	15.82	16.48	15.73	16.39	727,015	+0.53(+3.32%)
Mar 27, 2017	15.69	15.95	15.31	15.86	581,259	+0.00(+0.00%)
Mar 24, 2017	15.69	15.95	15.60	15.86	696,593	+0.13(+0.84%)
Mar 23, 2017	15.77	15.99	15.56	15.73	347,090	-0.04(-0.28%)
Mar 22, 2017	16.08	16.26	15.69	15.77	729,737	-0.26(-1.64%)
Mar 21, 2017	16.21	16.21	15.86	16.04	625,627	-0.04(-0.27%)
Mar 20, 2017	16.43	16.57	15.99	16.08	407,135	-0.26(-1.61%)
Mar 17, 2017	15.95	16.43	15.95	16.35	2,459,116	+0.26(+1.64%)
Mar 16, 2017	16.08	16.35	15.86	16.08	655,919	-0.18(-1.08%)
Mar 15, 2017	15.95	16.35	15.91	16.26	794,853	+0.26(+1.65%)
Mar 14, 2017	16.13	16.30	15.99	15.99	413,294	-0.26(-1.62%)
Mar 13, 2017	16.30	16.30	15.97	16.26	710,030	+0.04(+0.27%)
Mar 10, 2017	15.99	16.28	15.95	16.21	753,529	+0.35(+2.22%)
Mar 09, 2017	15.91	16.21	15.82	15.86	750,845	+0.00(+0.00%)
Mar 08, 2017	16.08	16.30	15.86	15.86	654,686	-0.26(-1.63%)
Mar 07, 2017	16.35	16.43	15.86	16.13	637,417	-0.18(-1.08%)
Mar 06, 2017	15.82	16.39	15.82	16.30	928,126	+0.44(+2.77%)
Mar 03, 2017	15.82	15.99	15.69	15.86	957,234	+0.04(+0.28%)
Mar 02, 2017	16.08	16.26	15.56	15.82	1,439,523	-0.83(-5.01%)
Mar 01, 2017	16.39	16.74	16.21	16.65	852,511	+0.40(+2.43%)
Feb 28, 2017	16.92	17.09	15.99	16.26	1,388,490	-0.70(-4.14%)
Feb 27, 2017	16.92	17.31	16.79	16.96	922,451	+0.03(+0.16%)
Feb 24, 2017	16.85	17.11	16.67	16.93	759,802	-0.04(-0.26%)
Feb 23, 2017	17.15	17.28	16.89	16.98	734,739	-0.22(-1.27%)
Feb 22, 2017	17.02	17.68	17.01	17.20	1,017,250	+0.13(+0.77%)
Feb 21, 2017	17.41	17.54	16.98	17.07	854,683	-0.39(-2.24%)
Feb 17, 2017		17.46	17.46	17.46	0	-0.83(-4.52%)
Feb 16, 2017	17.54	18.94	17.41	18.28	3,929,312	+1.65(+9.95%)
Feb 15, 2017	16.37	16.76	16.28	16.63	715,542	+0.09(+0.53%)
Feb 14, 2017	16.85	16.85	16.37	16.54	816,272	-0.39(-2.31%)
Feb 13, 2017	17.33	17.33	16.72	16.93	1,084,518	-0.30(-1.77%)
Feb 10, 2017	16.76	17.28	16.50	17.24	1,086,126	+0.52(+3.12%)
Feb 09, 2017	16.06	16.85	15.98	16.72	770,954	+0.65(+4.06%)
Feb 08, 2017	16.19	16.19	15.89	16.06	662,733	-0.22(-1.34%)
Feb 07, 2017	16.33	16.57	16.04	16.28	666,468	+0.04(+0.27%)
Feb 06, 2017	16.11	16.37	15.98	16.24	582,876	+0.04(+0.27%)
Feb 03, 2017	15.89	16.19	15.85	16.19	526,564	+0.39(+2.48%)
Feb 02, 2017	16.06	16.37	15.80	15.80	522,856	-0.44(-2.68%)
Feb 01, 2017	16.37	16.54	15.89	16.24	998,974	-0.22(-1.32%)
Jan 31, 2017	16.19	16.50	16.19	16.46	949,952	+0.22(+1.34%)
Jan 30, 2017	16.54	16.59	16.19	16.24	672,363	-0.39(-2.36%)
Jan 27, 2017	17.07	17.24	16.59	16.63	492,392	-0.39(-2.30%)
Jan 26, 2017	17.20	17.37	16.89	17.02	707,509	-0.17(-1.01%)
Jan 25, 2017	17.41	17.59	17.15	17.20	717,570	-0.17(-1.00%)
Jan 24, 2017	16.98	17.37	16.98	17.37	485,561	+0.39(+2.31%)
Jan 23, 2017	17.24	17.37	16.85	16.98	465,304	-0.26(-1.52%)
Jan 20, 2017	17.41	17.54	17.02	17.24	1,566,642	+0.61(+3.67%)
Jan 19, 2017	17.15	17.24	16.63	16.63	745,682	-0.57(-3.29%)
Jan 18, 2017	17.15	17.35	17.02	17.20	497,577	+0.09(+0.51%)
Jan 17, 2017	17.37	17.54	17.09	17.11	686,659	-0.39(-2.24%)
Jan 13, 2017		17.50	17.50	17.50	0	+0.00(+0.00%)
Jan 12, 2017	17.63	17.72	17.20	17.50	684,134	-0.17(-0.99%)
Jan 11, 2017	17.85	17.94	17.54	17.68	656,545	-0.17(-0.98%)
Jan 10, 2017	18.07	18.11	17.81	17.85	727,374	-0.26(-1.44%)
Jan 09, 2017	18.15	18.46	17.94	18.11	514,956	-0.13(-0.72%)
Jan 06, 2017	18.28	18.50	17.98	18.24	724,468	+0.04(+0.24%)
Jan 05, 2017	18.42	18.42	18.11	18.20	415,214	-0.22(-1.18%)
Jan 04, 2017	17.98	18.50	17.89	18.42	1,076,893	+0.52(+2.92%)
Jan 03, 2017	18.11	18.28	17.76	17.89	1,211,093	-0.30(-1.67%)
Dec 30, 2016		18.20	18.20	18.20	0	+0.30(+1.70%)
Dec 29, 2016	17.37	17.89	17.37	17.89	499,582	+0.44(+2.49%)
Dec 28, 2016	17.54	17.76	17.20	17.46	674,783	-0.17(-0.99%)
Dec 27, 2016	17.41	17.78	17.28	17.63	613,313	+0.04(+0.25%)
Dec 23, 2016		17.59	17.59	17.59	0	-0.17(-0.98%)
Dec 22, 2016	17.81	17.85	17.46	17.76	378,854	-0.17(-0.97%)
Dec 21, 2016	18.37	18.42	17.89	17.94	977,215	-0.44(-2.37%)
Dec 20, 2016	18.28	18.46	18.20	18.37	844,313	+0.26(+1.44%)
Dec 19, 2016	18.28	18.33	18.07	18.11	563,057	-0.09(-0.48%)
Dec 16, 2016	18.28	18.50	17.98	18.20	5,099,805	+0.00(+0.00%)
Dec 15, 2016	18.68	18.87	18.15	18.20	1,238,093	-0.52(-2.79%)
Dec 14, 2016	18.68	18.85	18.28	18.72	1,378,256	-0.04(-0.23%)
Dec 13, 2016	18.81	18.85	18.63	18.76	926,419	-0.04(-0.23%)
Dec 12, 2016	18.68	18.85	18.42	18.81	797,663	-0.04(-0.23%)
Dec 09, 2016	18.81	18.89	18.42	18.85	1,055,153	+0.13(+0.70%)
Dec 08, 2016	18.28	19.07	18.15	18.72	1,170,067	+0.44(+2.38%)
Dec 07, 2016	17.50	18.28	17.50	18.28	767,613	+0.74(+4.22%)
Dec 06, 2016	17.41	17.59	17.26	17.54	482,848	+0.22(+1.26%)
Dec 05, 2016	17.20	17.50	17.11	17.33	738,162	+0.22(+1.27%)
Dec 02, 2016	17.24	17.41	16.91	17.11	664,559	-0.13(-0.76%)
Dec 01, 2016	17.59	17.85	17.02	17.24	1,568,120	-0.39(-2.22%)
Nov 30, 2016	18.02	18.07	17.54	17.63	717,921	-0.48(-2.64%)
Nov 29, 2016	19.02	19.16	18.02	18.11	1,718,981	+0.04(+0.24%)
Nov 28, 2016	17.94	18.11	17.89	18.07	933,078	+0.04(+0.24%)
Nov 25, 2016	17.98	18.15	17.85	18.02	272,093	+0.00(+0.00%)
Nov 23, 2016		18.02	18.02	18.02	0	-0.04(-0.24%)
Nov 22, 2016	17.41	18.11	17.26	18.07	676,653	+0.65(+3.75%)
Nov 21, 2016	17.63	17.85	17.26	17.41	916,432	-0.26(-1.48%)
Nov 18, 2016	18.15	18.28	17.59	17.68	863,144	-0.39(-2.17%)
Nov 17, 2016	18.20	18.50	18.02	18.07	992,456	-0.17(-0.95%)
Nov 16, 2016	18.28	18.42	18.24	18.24	530,386	-0.04(-0.24%)
Nov 15, 2016	18.11	18.42	17.98	18.28	883,286	+0.26(+1.45%)
Nov 14, 2016	18.76	18.94	17.89	18.02	958,646	-0.65(-3.50%)
Nov 11, 2016	18.02	18.85	17.85	18.68	1,783,956	+0.65(+3.62%)
Nov 10, 2016	18.28	18.55	18.02	18.02	1,572,236	-0.26(-1.43%)
Nov 09, 2016	17.98	18.37	17.98	18.28	1,650,198	+0.26(+1.45%)
Nov 08, 2016	18.15	18.28	17.96	18.02	1,032,140	-0.26(-1.43%)
Nov 07, 2016	18.59	18.72	18.02	18.28	1,682,558	+0.00(+0.00%)
Nov 04, 2016	17.59	19.20	17.46	18.28	2,207,327	+1.65(+9.95%)
Nov 03, 2016	17.02	17.24	16.63	16.63	1,037,460	-0.39(-2.30%)
Nov 02, 2016	17.15	17.44	16.98	17.02	897,752	-0.22(-1.26%)
Nov 01, 2016	17.37	17.46	16.85	17.24	1,521,018	-0.04(-0.25%)
Oct 31, 2016	17.59	17.72	17.26	17.28	1,510,843	-0.30(-1.73%)
Oct 28, 2016	17.46	17.68	17.41	17.59	1,078,311	+0.13(+0.75%)
Oct 27, 2016	17.68	17.76	17.41	17.46	1,104,206	-0.13(-0.74%)
Oct 26, 2016	17.50	17.63	17.33	17.59	1,327,551	+0.09(+0.50%)
Oct 25, 2016	17.54	17.68	17.28	17.50	1,412,611	-0.09(-0.50%)
Oct 24, 2016	17.33	17.59	17.20	17.59	631,758	+0.26(+1.51%)
Oct 21, 2016	17.24	17.52	17.02	17.33	952,865	-0.09(-0.50%)
Oct 20, 2016	17.28	17.41	17.11	17.41	1,221,242	+0.13(+0.76%)
Oct 19, 2016	17.15	17.39	16.93	17.28	1,429,823	+0.17(+1.02%)
Oct 18, 2016	16.98	17.24	16.89	17.11	695,110	+0.22(+1.29%)
Oct 17, 2016	17.02	17.15	16.85	16.89	676,820	-0.19(-1.12%)
Oct 14, 2016	16.85	17.24	16.71	17.08	1,088,586	+0.24(+1.45%)
Oct 13, 2016	16.94	17.06	16.80	16.84	812,049	-0.25(-1.48%)
Oct 12, 2016	17.00	17.22	16.93	17.09	923,333	+0.05(+0.31%)
Oct 11, 2016	17.00	17.23	16.97	17.04	1,278,351	-0.04(-0.26%)
Oct 10, 2016	17.28	17.28	16.88	17.08	931,863	+0.03(+0.20%)
Oct 07, 2016	16.89	17.09	16.85	17.05	1,168,972	+0.17(+1.03%)
Oct 06, 2016	16.88	16.99	16.51	16.87	1,422,965	+0.04(+0.26%)
Oct 05, 2016	16.44	16.92	16.41	16.83	2,169,898	+0.37(+2.28%)
Oct 04, 2016	16.96	17.12	16.37	16.46	1,335,978	-0.50(-2.98%)
Oct 03, 2016	16.99	16.99	16.82	16.96	18,716	+0.00(+0.00%)
Sep 30, 2016	17.46	17.47	16.77	16.96	2,156,065	-0.51(-2.89%)
Sep 29, 2016	17.74	17.93	17.41	17.47	947,304	-0.59(-3.28%)
Sep 28, 2016	17.87	18.07	17.71	18.06	19,614	+0.23(+1.27%)
Sep 27, 2016	17.97	18.02	17.61	17.83	234,960	-0.08(-0.44%)
Sep 26, 2016	18.57	18.61	17.88	17.91	1,146,298	-0.80(-4.28%)
Sep 23, 2016	18.39	18.87	18.38	18.71	825,852	+0.21(+1.13%)
Sep 22, 2016	18.60	18.81	18.49	18.50	1,372,764	-0.15(-0.79%)
Sep 21, 2016	18.88	19.01	18.36	18.65	1,828,101	-0.20(-1.06%)
Sep 20, 2016	18.96	19.33	18.85	18.85	1,079,034	+0.07(+0.37%)
Sep 19, 2016	18.66	19.02	18.31	18.78	1,082,114	+0.15(+0.79%)
Sep 16, 2016	18.81	18.90	18.30	18.63	1,815,840	-0.30(-1.61%)
Sep 15, 2016	18.65	19.02	18.39	18.94	1,215,732	+0.34(+1.83%)
Sep 14, 2016	18.97	18.99	18.54	18.60	2,231,445	-0.37(-1.97%)
Sep 13, 2016	18.95	19.12	18.33	18.97	1,912,594	+0.01(+0.05%)
Sep 12, 2016	18.75	19.13	18.41	18.96	2,216,116	+0.03(+0.18%)
Sep 09, 2016	19.66	20.00	18.82	18.93	2,824,053	-0.74(-3.76%)

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.