Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017		54.46	54.46	54.46	0	-0.34(-0.62%)
Apr 26, 2017		54.80	54.80	54.80	0	+1.12(+2.09%)
Apr 25, 2017	52.84	53.68	52.84	53.68	403	+1.18(+2.25%)
Apr 24, 2017	52.50	52.50	52.50	52.50	1,751	+0.16(+0.30%)
Apr 20, 2017		52.34	52.34	52.34	0	-0.06(-0.11%)
Apr 19, 2017	50.60	52.42	50.60	52.40	2,158	-0.29(-0.55%)
Apr 18, 2017	52.75	52.75	52.69	52.69	554	-0.26(-0.49%)
Apr 17, 2017	53.50	53.50	52.95	52.95	1,358	-0.55(-1.03%)
Apr 12, 2017				53.50	146	-1.00(-1.83%)
Apr 10, 2017				54.50	85	+2.00(+3.81%)
Apr 07, 2017	54.57	54.57	52.50	52.50	397	-3.13(-5.63%)
Apr 04, 2017				55.63	92	-0.45(-0.80%)
Mar 31, 2017				56.08	82	-1.80(-3.11%)
Mar 30, 2017	58.00	58.00	56.54	57.88	1,074	-1.07(-1.82%)
Mar 29, 2017	59.99	59.99	57.01	58.95	1,505	-1.05(-1.75%)
Mar 23, 2017				60.00	118	+0.16(+0.27%)
Mar 22, 2017	62.00	62.00	59.84	59.84	1,495	-2.16(-3.48%)
Mar 21, 2017	66.26	66.26	62.00	62.00	1,390	-5.00(-7.46%)
Mar 17, 2017				67.00	451	+1.50(+2.29%)
Mar 16, 2017	66.94	66.94	65.50	65.50	284	-2.65(-3.89%)
Mar 13, 2017				68.15	360	+2.39(+3.63%)
Mar 10, 2017	69.45	69.45	65.76	65.76	1,110	-3.69(-5.31%)
Mar 09, 2017	60.42	69.55	60.42	69.45	1,700	+9.78(+16.39%)
Mar 08, 2017	59.68	60.00	59.48	59.67	2,099	+0.83(+1.41%)
Mar 07, 2017	58.84	58.84	58.84	58.84	196	+0.84(+1.45%)
Mar 03, 2017				58.00	664	-1.35(-2.27%)
Mar 02, 2017	59.35	59.35	59.35	59.35	103	-2.65(-4.27%)
Mar 01, 2017	62.00	62.00	62.00	62.00	121	+1.43(+2.36%)
Feb 28, 2017	60.57	60.57	60.57	60.57	136	-0.62(-1.01%)
Feb 27, 2017	59.47	61.19	59.47	61.19	593	+2.32(+3.94%)
Feb 24, 2017	60.00	60.00	58.87	58.87	226	-0.03(-0.05%)
Feb 22, 2017				58.90	1	-0.60(-1.01%)
Feb 17, 2017				59.50	9	+0.57(+0.97%)
Feb 15, 2017				58.93	18	+1.43(+2.49%)
Feb 14, 2017	57.00	57.50	57.00	57.50	314	+1.64(+2.94%)
Feb 13, 2017	52.33	57.00	52.33	55.86	1,026	+1.35(+2.48%)
Feb 10, 2017	57.00	57.00	52.02	54.51	7,507	-3.57(-6.15%)
Feb 09, 2017	58.05	58.08	58.05	58.08	275	-1.00(-1.69%)
Jan 30, 2017				59.08	8	-0.27(-0.45%)
Jan 26, 2017		59.35	59.35	59.35	0	-6.61(-10.02%)
Jan 19, 2017				65.96	99	+2.40(+3.78%)
Jan 17, 2017		63.56	63.56	63.56	0	+5.56(+9.58%)
Jan 13, 2017		58.00	58.00	58.00	0	+0.00(+0.00%)
Jan 09, 2017		58.00	58.00	58.00	0	-3.50(-5.69%)
Dec 23, 2016				61.50	11	+0.00(+0.00%)
Dec 16, 2016		61.50	61.50	61.50	0	+0.74(+1.22%)
Dec 08, 2016		60.76	60.76	60.76	0	-1.24(-2.00%)
Dec 07, 2016	61.92	62.00	61.92	62.00	497	+0.50(+0.81%)
Dec 06, 2016	61.49	61.50	61.49	61.50	218	+0.50(+0.82%)
Dec 05, 2016	60.50	61.00	60.50	61.00	445	+1.49(+2.50%)
Dec 01, 2016		59.51	59.51	59.51	0	+0.27(+0.46%)
Nov 23, 2016		59.24	59.24	59.24	0	-0.15(-0.25%)
Nov 22, 2016	59.39	59.39	59.39	59.39	100	-1.21(-2.00%)
Nov 16, 2016		60.60	60.60	60.60	0	+1.20(+2.02%)
Nov 15, 2016	59.40	59.40	59.40	59.40	100	-0.60(-1.00%)
Nov 11, 2016				60.00	37	+5.45(+9.99%)
Nov 10, 2016	53.51	54.55	52.00	54.55	498	+5.55(+11.33%)
Nov 09, 2016	48.00	50.00	48.00	49.00	1,300	+1.01(+2.10%)
Nov 04, 2016		47.99	47.99	47.99	0	+0.15(+0.31%)
Nov 03, 2016	47.84	47.84	47.84	47.84	100	+0.93(+1.98%)
Nov 01, 2016		46.91	46.91	46.91	0	-0.58(-1.22%)
Oct 31, 2016	47.49	47.49	47.49	47.49	100	+0.21(+0.44%)
Oct 27, 2016				47.28	3	+0.46(+0.98%)
Oct 26, 2016	46.82	46.82	46.82	46.82	100	+0.91(+1.98%)
Oct 25, 2016	45.91	45.91	45.91	45.91	100	+0.90(+2.00%)
Oct 20, 2016	45.01	45.01	45.01	45.01	200	-0.01(-0.02%)
Oct 19, 2016	45.01	45.02	45.01	45.02	338	+0.52(+1.17%)
Oct 18, 2016	44.00	44.50	44.00	44.50	300	+0.50(+1.14%)
Oct 17, 2016	44.00	44.00	44.00	44.00	105	-0.49(-1.10%)
Oct 11, 2016	44.49	44.49	44.49	44.49	200	+0.00(+0.00%)
Oct 10, 2016	44.49	44.49	44.48	44.49	573	+0.96(+2.20%)
Oct 07, 2016	43.75	43.98	43.32	43.53	878	+0.05(+0.12%)
Oct 05, 2016	43.48	43.48	43.48	43.48	800	-0.52(-1.18%)
Oct 04, 2016	46.95	46.95	44.00	44.00	572	-3.47(-7.31%)
Oct 03, 2016	47.47	47.47	47.47	47.47	321	+0.07(+0.15%)
Sep 30, 2016	47.40	47.40	47.40	47.40	4	+0.00(+0.00%)
Sep 29, 2016	47.40	47.40	47.40	47.40	126	-0.59(-1.23%)
Sep 28, 2016	47.62	47.99	47.62	47.99	378	+0.35(+0.73%)
Sep 27, 2016	48.03	48.03	47.14	47.64	749	+0.64(+1.36%)
Sep 26, 2016	47.39	47.98	46.83	47.00	1,514	+0.53(+1.14%)
Sep 23, 2016	46.24	47.08	45.77	46.47	1,173	+0.35(+0.76%)
Sep 22, 2016	44.66	46.49	44.66	46.12	3,397	+1.31(+2.92%)
Sep 21, 2016	45.43	45.49	44.75	44.81	1,132	-0.43(-0.95%)
Sep 20, 2016	45.38	46.51	44.38	45.24	2,342	-0.57(-1.24%)
Sep 19, 2016	48.70	48.70	45.81	45.81	2,313	-2.39(-4.96%)
Sep 16, 2016	50.65	53.01	48.20	48.20	9,252	-2.52(-4.97%)
Sep 15, 2016	50.38	50.72	48.45	50.72	4,138	+0.73(+1.46%)
Sep 14, 2016	46.61	49.99	45.66	49.99	2,065	+2.99(+6.36%)
Sep 13, 2016	49.50	49.67	46.11	47.00	3,410	-3.00(-6.00%)
Sep 12, 2016	52.00	52.10	49.13	50.00	5,753	-2.38(-4.54%)
Sep 09, 2016	49.48	52.38	48.75	52.38	2,258	+1.89(+3.74%)
Sep 08, 2016	47.57	50.49	46.71	50.49	3,696	+3.31(+7.02%)
Sep 07, 2016	44.81	47.18	44.81	47.18	1,881	+2.67(+6.00%)
Sep 06, 2016	40.55	45.51	40.55	44.51	2,664	+4.26(+10.58%)
Sep 02, 2016	39.72	40.25	40.25	40.25	700	+0.47(+1.18%)
Sep 01, 2016	39.45	39.84	39.35	39.78	838	+0.25(+0.63%)
Aug 31, 2016	38.65	39.53	38.12	39.53	604	+1.62(+4.27%)
Aug 30, 2016	37.50	37.91	37.50	37.91	623	+0.35(+0.93%)
Aug 29, 2016	36.95	37.56	36.95	37.56	1,205	+0.51(+1.38%)
Aug 26, 2016	37.39	37.56	37.02	37.05	602	-0.22(-0.59%)
Aug 25, 2016	36.98	37.47	36.81	37.27	708	+0.15(+0.40%)
Aug 24, 2016	37.77	37.77	37.11	37.12	1,510	-0.74(-1.95%)
Aug 23, 2016	37.95	37.97	37.67	37.86	1,692	+0.23(+0.62%)
Aug 22, 2016	37.17	37.70	37.17	37.62	832	+0.34(+0.93%)
Aug 19, 2016	37.00	37.37	37.00	37.28	1,818	+0.36(+0.98%)
Aug 18, 2016	37.24	37.24	36.84	36.92	895	-0.29(-0.78%)
Aug 17, 2016	36.86	37.21	36.79	37.21	602	-0.26(-0.69%)
Aug 16, 2016	37.53	37.69	37.31	37.47	1,704	-0.18(-0.48%)
Aug 15, 2016	37.54	37.82	37.24	37.65	901	+0.01(+0.03%)
Aug 12, 2016	37.42	37.64	37.37	37.64	800	+0.14(+0.37%)
Aug 11, 2016	39.56	39.56	37.00	37.50	1,306	-2.45(-6.13%)
Aug 09, 2016	39.85	39.96	39.85	39.95	11	-0.10(-0.25%)
Aug 05, 2016	39.84	40.16	39.84	40.05	2	+0.18(+0.45%)
Aug 04, 2016	40.72	40.80	39.53	39.87	1,005	-0.52(-1.29%)
Aug 03, 2016	39.86	40.51	39.86	40.39	1,104	+0.29(+0.72%)
Aug 02, 2016	39.95	40.10	39.95	40.10	206	-0.09(-0.22%)
Aug 01, 2016	39.95	40.19	39.79	40.19	412	+0.08(+0.20%)
Jul 29, 2016	40.64	40.64	40.03	40.11	514	+0.05(+0.13%)
Jul 28, 2016	39.57	40.39	39.57	40.06	708	+0.46(+1.16%)
Jul 27, 2016	39.72	40.05	39.56	39.60	1,108	-0.22(-0.55%)
Jul 26, 2016	40.23	40.47	39.50	39.82	1,858	-0.17(-0.42%)
Jul 25, 2016	39.66	40.49	39.51	39.99	910	+0.62(+1.57%)
Jul 22, 2016	39.37	39.37	39.37	39.37	210	-0.43(-1.08%)
Jul 21, 2016	39.67	39.80	39.24	39.80	843	-0.04(-0.10%)
Jul 18, 2016	39.70	40.32	39.70	39.84	1	-0.88(-2.16%)
Jul 15, 2016	40.59	40.72	40.59	40.72	211	+1.53(+3.90%)
Jul 14, 2016	38.75	39.19	38.58	39.19	754	+1.04(+2.73%)
Jul 12, 2016	37.86	38.15	38.15	38.15	600	+0.23(+0.61%)
Jul 11, 2016	36.99	38.45	36.78	37.92	1,202	-0.63(-1.63%)
Jul 08, 2016	39.28	38.71	37.94	38.55	2,224	-0.16(-0.41%)
Jul 07, 2016	38.68	38.71	37.41	38.71	1,117	+0.71(+1.87%)
Jul 06, 2016	37.91	38.00	37.59	38.00	1,608	+0.50(+1.33%)
Jul 05, 2016	36.52	37.50	36.52	37.50	2,111	+0.90(+2.46%)
Jul 01, 2016	36.58	36.60	36.60	36.60	900	+0.39(+1.08%)
Jun 30, 2016	36.37	37.00	36.21	36.21	2,014	-0.15(-0.41%)
Jun 29, 2016	35.90	37.01	35.90	36.36	4,710	-0.24(-0.66%)
Jun 28, 2016	35.50	38.00	35.50	36.60	86,976	+0.37(+1.02%)
Jun 27, 2016	36.07	37.63	35.25	36.23	38,796	-0.46(-1.25%)
Jun 24, 2016	35.05	37.50	35.05	36.69	18,237	+0.66(+1.83%)
Jun 23, 2016	36.02	36.90	36.00	36.03	14,017	-0.32(-0.88%)
Jun 22, 2016	35.79	36.66	35.19	36.35	8,914	+0.73(+2.05%)
Jun 21, 2016	35.52	36.00	34.60	35.62	4,317	+0.12(+0.34%)
Jun 20, 2016	35.59	36.50	35.50	35.50	10,871	-0.55(-1.53%)
Jun 17, 2016	35.59	36.05	35.59	36.05	5,335	+0.05(+0.14%)
Jun 16, 2016	35.50	36.10	35.50	36.00	5,117	+0.50(+1.41%)
Jun 15, 2016	35.50	36.01	35.50	35.50	2,306	-0.25(-0.70%)
Jun 09, 2016	35.75	35.75	35.75	35.75	300	+0.76(+2.17%)
Jun 03, 2016	34.99	34.99	34.99	34.99	4	-0.72(-2.02%)
May 31, 2016	35.96	35.96	35.71	35.71	13	-0.29(-0.81%)
May 26, 2016	36.00	36.00	36.00	36.00	400	-1.33(-3.57%)
May 19, 2016	36.76	37.33	36.76	37.33	8	-0.67(-1.76%)
May 11, 2016	38.00	38.00	38.00	38.00	100	-1.36(-3.46%)
May 09, 2016	38.50	39.36	39.36	39.36	400	+0.86(+2.23%)
May 04, 2016	38.26	38.50	38.50	38.50	400	-0.51(-1.31%)

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.