Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2017		58.52	58.52	58.52	80	+1.09(+1.89%)
Jun 26, 2017		57.44	57.44	57.44	22,912	-0.47(-0.81%)
Jun 23, 2017	57.51	57.91	57.50	57.91	7,726	+0.92(+1.61%)
Jun 22, 2017	56.95	57.29	56.95	56.99	1,081	+1.14(+2.04%)
Jun 21, 2017	55.48	55.89	55.48	55.85	1,538	+0.34(+0.61%)
Jun 20, 2017	55.07	56.06	55.07	55.51	1,292	+1.58(+2.93%)
Jun 19, 2017	53.72	54.01	53.72	53.93	1,533	+0.84(+1.59%)
Jun 16, 2017	53.09	53.09	53.09	53.09	409	-0.03(-0.07%)
Jun 15, 2017	53.12	53.12	53.12	53.12	868	-1.29(-2.37%)
Jun 14, 2017	54.49	54.49	54.41	54.41	752	+0.04(+0.07%)
Jun 13, 2017	54.38	54.38	54.37	54.37	521	-0.26(-0.48%)
Jun 12, 2017	54.74	54.74	54.46	54.63	933	-2.02(-3.56%)
Jun 09, 2017	56.59	56.65	56.59	56.65	611	-0.88(-1.54%)
Jun 07, 2017		57.53	57.53	57.53	207	-0.91(-1.56%)
Jun 05, 2017		58.45	58.45	58.45	134	-0.19(-0.33%)
Jun 02, 2017	58.64	58.64	58.64	58.64	116	+2.53(+4.50%)
Jun 01, 2017	55.90	56.11	55.90	56.11	551	-0.57(-1.01%)
May 31, 2017	55.85	56.68	55.64	56.68	1,200	+1.47(+2.66%)
May 30, 2017	55.07	55.21	55.03	55.21	1,394	-0.88(-1.56%)
May 26, 2017	56.09	56.09	56.09	56.09	1,035	-1.91(-3.29%)
May 24, 2017		57.99	57.99	57.99	107	+0.05(+0.09%)
May 23, 2017	57.94	57.94	57.94	57.94	275	+0.57(+0.99%)
May 17, 2017		57.37	57.37	57.37	193	-0.37(-0.64%)
May 16, 2017	57.74	57.74	57.74	57.74	388	-0.73(-1.25%)
May 10, 2017		58.47	58.47	58.47	9	-0.53(-0.90%)
May 09, 2017	59.08	59.08	58.88	59.00	2,595	-0.27(-0.46%)
May 08, 2017	59.27	59.49	59.27	59.27	1,016	-0.40(-0.66%)
May 04, 2017		59.67	59.67	59.67	10	-0.36(-0.60%)
May 03, 2017	59.53	60.03	59.53	60.03	1,290	+0.58(+0.98%)
May 01, 2017		59.45	59.45	59.45	0	+0.61(+1.04%)
Apr 28, 2017	58.86	58.86	58.24	58.84	1,125	+2.69(+4.79%)
Apr 27, 2017	55.50	56.15	55.50	56.15	6,211	-0.36(-0.64%)
Apr 26, 2017	55.90	56.51	55.89	56.51	2,784	+0.61(+1.09%)
Apr 25, 2017	55.88	55.95	55.88	55.90	28,460	+1.61(+2.97%)
Apr 24, 2017	54.10	54.29	54.10	54.29	597	+0.82(+1.53%)
Apr 20, 2017		53.47	53.47	53.47	40	+0.61(+1.15%)
Apr 19, 2017	52.98	52.98	52.86	52.86	905	-0.20(-0.38%)
Apr 18, 2017	53.03	53.11	53.03	53.06	1,508	-0.10(-0.19%)
Apr 17, 2017	53.08	53.16	53.08	53.16	2,140	+0.17(+0.32%)
Apr 13, 2017	52.99	52.99	52.99	52.99	506	+0.48(+0.91%)
Apr 12, 2017	52.01	52.70	52.01	52.51	1,907	-1.86(-3.42%)
Apr 11, 2017	54.35	54.42	54.35	54.37	3,673	+0.24(+0.44%)
Apr 07, 2017		54.13	54.13	54.13	15	-0.02(-0.05%)
Apr 06, 2017	54.27	54.34	54.16	54.16	1,296	-1.56(-2.81%)
Apr 05, 2017	55.98	56.00	55.72	55.72	2,294	-0.75(-1.34%)
Apr 04, 2017	56.53	56.53	56.40	56.47	838	-0.26(-0.45%)
Apr 03, 2017	56.73	56.73	56.73	56.73	230	-0.12(-0.21%)
Mar 31, 2017	56.94	56.94	56.85	56.85	432	-1.26(-2.17%)
Mar 30, 2017	58.09	58.11	58.09	58.11	2,163	+0.59(+1.03%)
Mar 29, 2017	57.52	57.52	57.52	57.52	100	+0.01(+0.02%)
Mar 27, 2017		57.51	57.51	57.51	57	-2.11(-3.54%)
Mar 24, 2017	59.11	59.62	59.11	59.62	2,604	-0.33(-0.55%)
Mar 22, 2017		59.95	59.95	59.95	0	-1.51(-2.46%)
Mar 21, 2017	61.00	61.46	61.00	61.46	1,321	+0.70(+1.15%)
Mar 20, 2017	60.76	60.76	60.76	60.76	560	-0.59(-0.96%)
Mar 13, 2017		61.35	61.35	61.35	0	-0.19(-0.31%)
Mar 10, 2017	61.54	61.54	61.40	61.54	525	+3.00(+5.12%)
Mar 06, 2017		58.54	58.54	58.54	4	-0.04(-0.07%)
Mar 03, 2017	58.53	59.06	58.53	58.58	904	-0.42(-0.71%)
Mar 02, 2017	59.66	59.66	59.00	59.00	72,643	-1.25(-2.07%)
Mar 01, 2017	60.25	60.25	60.25	60.25	45,714	+0.60(+1.01%)
Feb 28, 2017	59.65	59.65	59.65	59.65	363	-0.20(-0.33%)
Feb 27, 2017	59.85	59.85	59.85	59.85	113	-1.54(-2.51%)
Feb 22, 2017		61.39	61.39	61.39	2,900	-0.92(-1.48%)
Feb 21, 2017	59.82	62.31	59.82	62.31	612	+3.59(+6.11%)
Feb 17, 2017		58.72	58.72	58.72	0	-0.88(-1.48%)
Feb 13, 2017		59.60	59.60	59.60	0	+1.00(+1.71%)
Feb 10, 2017	58.48	58.60	58.48	58.60	14,527	+1.94(+3.42%)
Feb 09, 2017	55.63	56.72	55.49	56.66	2,310	+1.96(+3.58%)
Feb 07, 2017		54.70	54.70	54.70	0	-1.96(-3.46%)
Feb 06, 2017	56.66	56.66	56.66	56.66	600	+0.26(+0.46%)
Feb 03, 2017	56.40	56.40	56.40	56.40	200	+0.10(+0.18%)
Feb 02, 2017	56.30	56.30	56.30	56.30	942	+0.76(+1.37%)
Feb 01, 2017	54.91	55.61	54.91	55.54	3,006	+2.74(+5.19%)
Jan 31, 2017	52.80	52.80	52.80	52.80	919	-0.10(-0.18%)
Jan 30, 2017	52.94	52.94	52.90	52.90	338	-1.00(-1.86%)
Jan 27, 2017	52.74	53.90	52.74	53.90	3,720	-0.12(-0.22%)
Jan 26, 2017	54.02	54.02	54.02	54.02	328	+1.02(+1.92%)
Jan 25, 2017	53.00	53.00	52.92	53.00	670	+2.45(+4.85%)
Jan 24, 2017	50.55	50.55	49.90	50.55	1,870	+2.25(+4.66%)
Jan 13, 2017		48.30	48.30	48.30	10	+0.05(+0.10%)
Jan 10, 2017		48.25	48.25	48.25	0	-0.13(-0.27%)
Jan 09, 2017	48.38	48.38	48.38	48.38	4,540	+0.26(+0.53%)
Jan 04, 2017		48.12	48.12	48.12	34	+0.52(+1.08%)
Jan 03, 2017	47.61	47.61	47.61	47.61	2,210	-0.35(-0.73%)
Dec 28, 2016		47.96	47.96	47.96	0	-0.14(-0.29%)
Dec 27, 2016	48.75	48.75	48.10	48.10	210	-0.47(-0.97%)
Dec 20, 2016		48.57	48.57	48.57	0	-0.99(-2.00%)
Dec 13, 2016		49.56	49.56	49.56	0	-2.40(-4.62%)
Dec 12, 2016	51.96	51.96	50.65	51.96	781	-0.54(-1.03%)
Dec 08, 2016		52.50	52.50	52.50	0	+1.75(+3.45%)
Nov 29, 2016		50.75	50.75	50.75	0	+0.56(+1.12%)
Nov 16, 2016		50.19	50.19	50.19	0	+2.39(+5.00%)
Nov 10, 2016		47.80	47.80	47.80	0	+2.13(+4.66%)
Nov 09, 2016	45.67	45.67	45.67	45.67	185	-1.35(-2.87%)
Nov 04, 2016		47.02	47.02	47.02	0	-1.03(-2.14%)
Nov 03, 2016	48.05	48.05	48.05	48.05	155	-0.50(-1.03%)
Nov 02, 2016	48.55	48.55	48.55	48.55	200	-0.23(-0.47%)
Oct 31, 2016		48.78	48.78	48.78	15	+0.28(+0.58%)
Oct 28, 2016	47.81	48.54	47.80	48.50	2,300	+0.45(+0.94%)
Oct 27, 2016	48.05	48.05	48.05	48.05	140	-2.08(-4.15%)
Oct 24, 2016		50.13	50.13	50.13	46	+0.57(+1.15%)
Oct 19, 2016		49.56	49.56	49.56	0	-0.60(-1.20%)
Oct 17, 2016		50.16	50.16	50.16	0	+1.32(+2.71%)
Oct 14, 2016	49.71	49.71	48.84	48.84	370	-0.82(-1.65%)
Oct 13, 2016	50.13	50.13	49.66	49.66	200	-0.88(-1.75%)
Oct 11, 2016		50.54	50.54	50.54	0	-0.44(-0.86%)
Oct 10, 2016	50.60	50.98	50.60	50.98	2,050	+1.05(+2.10%)
Oct 06, 2016		49.93	49.93	49.93	0	+1.73(+3.59%)
Oct 04, 2016		48.20	48.20	48.20	0	+0.10(+0.21%)
Oct 03, 2016	48.10	48.10	48.10	48.10	43	+0.00(+0.00%)
Sep 30, 2016	48.10	48.10	48.10	48.10	530	-0.52(-1.07%)
Sep 29, 2016	48.62	48.62	48.62	48.62	100	+0.99(+2.08%)
Sep 28, 2016	47.66	47.66	47.63	47.63	362	+0.20(+0.42%)
Sep 27, 2016	47.43	47.43	47.43	47.43	114	+0.10(+0.21%)
Sep 26, 2016	47.33	47.33	47.33	47.33	331	-1.28(-2.63%)
Sep 23, 2016	48.61	48.61	48.61	48.61	352	-2.12(-4.18%)
Sep 22, 2016	50.73	50.73	50.73	50.73	556	+7.58(+17.57%)
Sep 14, 2016		43.15	43.15	43.15	0	-0.97(-2.20%)
Sep 06, 2016		44.12	44.12	44.12	0	-0.73(-1.63%)
Aug 31, 2016		44.85	44.85	44.85	0	+1.69(+3.92%)
Aug 29, 2016		43.16	43.16	43.16	0	+1.42(+3.40%)
Aug 26, 2016	41.74	41.74	41.74	41.74	228	-2.98(-6.66%)
Aug 17, 2016		44.72	44.72	44.72	0	-0.84(-1.84%)
Aug 12, 2016		45.56	45.56	45.56	0	-1.45(-3.08%)
Aug 09, 2016		47.01	47.01	47.01	92	+0.76(+1.64%)
Aug 05, 2016		46.25	46.25	46.25	11	+2.85(+6.57%)
Aug 03, 2016		43.40	43.40	43.40	109	-0.93(-2.10%)
Jul 29, 2016		44.33	44.33	44.33	0	+1.53(+3.57%)
Jul 28, 2016	42.84	42.84	42.80	42.80	876	+2.90(+7.27%)
Jul 27, 2016	39.50	39.90	39.50	39.90	1,976	+1.41(+3.66%)
Jul 21, 2016		38.49	38.49	38.49	0	-1.13(-2.85%)
Jul 20, 2016	39.62	39.62	39.62	39.62	250	+0.50(+1.28%)
Jul 15, 2016		39.12	39.12	39.12	29	+0.99(+2.60%)
Jul 14, 2016	38.22	38.22	38.13	38.13	929	+0.81(+2.17%)
Jul 13, 2016	37.33	37.33	37.32	37.32	912	+0.66(+1.80%)
Jul 12, 2016	35.84	36.66	35.73	36.66	2,613	+2.46(+7.19%)
Jul 11, 2016	34.29	34.29	34.20	34.20	293	+0.58(+1.73%)
Jul 08, 2016	33.62	33.62	33.62	33.62	121	-0.60(-1.75%)
Jul 07, 2016	34.22	34.22	34.22	34.22	232	-1.72(-4.79%)
Jul 05, 2016	35.95	35.95	35.94	35.94	1,871	-1.88(-4.97%)

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.