Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.54	19.54	19.54	19.54	128	-0.26(-1.29%)
May 30, 2017	19.72	19.80	19.72	19.80	728	-0.18(-0.93%)
May 26, 2017	20.07	20.07	19.98	19.98	4,850	-0.03(-0.15%)
May 25, 2017	20.01	20.01	20.01	20.01	858	+0.12(+0.60%)
May 24, 2017	19.74	19.89	19.74	19.89	1,682	-0.12(-0.60%)
May 23, 2017	20.01	20.01	20.01	20.01	525	-0.17(-0.84%)
May 22, 2017	19.95	20.18	19.95	20.18	374	+0.47(+2.38%)
May 19, 2017	19.71	19.71	19.71	19.71	851	-0.15(-0.76%)
May 18, 2017	19.86	19.86	19.86	19.86	216	+0.04(+0.18%)
May 17, 2017	19.82	19.82	19.82	19.82	198	+0.09(+0.43%)
May 16, 2017	19.86	19.86	19.74	19.74	1,073	-0.15(-0.75%)
May 12, 2017		19.89	19.89	19.89	105	+0.12(+0.61%)
May 11, 2017	19.77	19.77	19.77	19.77	539	-0.33(-1.64%)
May 10, 2017	20.17	20.26	20.10	20.10	12,354	+0.09(+0.45%)
May 08, 2017		20.01	20.01	20.01	250	-0.35(-1.72%)
May 05, 2017	20.64	20.64	20.33	20.36	1,241	+0.13(+0.64%)
May 04, 2017	20.23	20.23	20.23	20.23	217	+0.20(+1.00%)
May 03, 2017	20.43	20.43	20.03	20.03	945	-0.42(-2.05%)
May 02, 2017	20.45	20.45	20.45	20.45	209	+0.04(+0.20%)
May 01, 2017	20.40	20.49	20.40	20.41	2,823	+0.59(+2.98%)
Apr 28, 2017	19.82	19.82	19.82	19.82	157	+0.12(+0.63%)
Apr 27, 2017	19.70	19.70	19.70	19.70	1,214	-0.30(-1.52%)
Apr 26, 2017	20.03	20.03	20.00	20.00	1,169	-0.37(-1.84%)
Apr 25, 2017	20.23	20.37	20.23	20.37	798	+0.07(+0.36%)
Apr 24, 2017	20.30	20.30	20.30	20.30	4,837	+0.08(+0.40%)
Apr 21, 2017	20.22	20.22	20.22	20.22	577	-0.04(-0.20%)
Apr 20, 2017	20.10	20.26	20.10	20.26	1,979	-0.18(-0.88%)
Apr 19, 2017	20.44	20.44	20.44	20.44	583	-0.27(-1.33%)
Apr 18, 2017	20.72	20.72	20.58	20.71	2,241	-0.00(-0.02%)
Apr 17, 2017	20.76	20.76	20.72	20.72	12,605	+0.03(+0.14%)
Apr 13, 2017	20.68	20.73	20.68	20.69	3,070	-0.09(-0.43%)
Apr 12, 2017	20.73	20.78	20.73	20.78	833	-0.04(-0.19%)
Apr 11, 2017	20.77	20.90	20.77	20.82	3,660	-0.38(-1.79%)
Apr 10, 2017	21.13	21.20	21.13	21.20	1,224	+0.59(+2.85%)
Apr 07, 2017	20.61	20.61	20.61	20.61	514	+0.40(+1.99%)
Apr 06, 2017	20.25	20.37	20.15	20.21	4,016	+0.15(+0.75%)
Apr 05, 2017	20.06	20.06	20.06	20.06	711	+0.50(+2.56%)
Apr 04, 2017	19.58	19.58	19.56	19.56	841	-0.16(-0.81%)
Apr 03, 2017	19.75	19.75	19.72	19.72	2,342	-0.30(-1.50%)
Mar 31, 2017	19.95	20.02	19.95	20.02	584	+0.34(+1.73%)
Mar 30, 2017	19.68	19.68	19.68	19.68	278	-0.22(-1.11%)
Mar 29, 2017	19.63	19.90	19.59	19.90	9,618	+0.41(+2.10%)
Mar 28, 2017	19.50	19.50	19.49	19.49	1,416	-0.20(-1.02%)
Mar 27, 2017	19.69	19.69	19.69	19.69	950	+0.11(+0.56%)
Mar 24, 2017	19.58	19.58	19.58	19.58	823	-0.04(-0.20%)
Mar 23, 2017	19.75	19.75	19.62	19.62	1,241	+0.27(+1.40%)
Mar 22, 2017	19.35	19.35	19.35	19.35	498	-0.17(-0.87%)
Mar 21, 2017	19.53	19.53	19.52	19.52	431	+0.07(+0.39%)
Mar 20, 2017	19.51	19.51	19.45	19.45	3,747	-0.05(-0.28%)
Mar 17, 2017	19.58	19.58	19.50	19.50	581	-0.11(-0.56%)
Mar 16, 2017	19.66	19.66	19.61	19.61	748	+0.11(+0.56%)
Mar 15, 2017	19.07	19.50	19.07	19.50	3,344	+0.45(+2.36%)
Mar 14, 2017	18.82	19.05	18.82	19.05	2,158	-0.19(-0.99%)
Mar 13, 2017	19.01	19.24	19.01	19.24	1,883	+0.24(+1.24%)
Mar 10, 2017	19.00	19.00	19.00	19.00	237	+0.33(+1.79%)
Mar 09, 2017	18.67	18.73	18.67	18.67	1,188	+0.06(+0.31%)
Mar 08, 2017	18.62	18.62	18.57	18.61	1,141	-0.31(-1.64%)
Mar 07, 2017	18.89	19.10	18.89	18.92	561	+0.21(+1.13%)
Mar 06, 2017	18.66	18.71	18.66	18.71	546	+0.13(+0.70%)
Mar 03, 2017	18.63	18.73	18.58	18.58	643	+0.15(+0.81%)
Mar 02, 2017	18.43	18.43	18.43	18.43	517	-0.16(-0.83%)
Mar 01, 2017	18.45	18.59	18.45	18.59	750	+0.12(+0.62%)
Feb 28, 2017	18.17	18.47	18.17	18.47	2,803	+0.37(+2.04%)
Feb 24, 2017		18.10	18.10	18.10	34	-0.04(-0.22%)
Feb 23, 2017	18.14	18.14	18.14	18.14	762	-0.23(-1.25%)
Feb 22, 2017	18.16	18.37	18.16	18.37	1,023	-0.12(-0.65%)
Feb 21, 2017	18.49	18.49	18.49	18.49	141	-0.37(-1.94%)
Feb 17, 2017		18.86	18.86	18.86	0	+0.34(+1.81%)
Feb 16, 2017	18.52	18.68	18.52	18.52	5,340	-0.39(-2.06%)
Feb 15, 2017	18.85	18.91	18.85	18.91	4,514	+0.15(+0.80%)
Feb 14, 2017	18.83	18.83	18.76	18.76	7,824	+0.22(+1.19%)
Feb 13, 2017	18.59	18.59	18.54	18.54	967	-0.39(-2.06%)
Feb 10, 2017	18.71	18.93	18.71	18.93	1,143	+0.81(+4.47%)
Feb 09, 2017	18.12	18.12	18.12	18.12	575	+0.46(+2.59%)
Feb 07, 2017		17.66	17.66	17.66	18	+0.18(+1.05%)
Feb 06, 2017	17.48	17.48	17.48	17.48	187	-0.49(-2.73%)
Feb 03, 2017	17.81	18.31	17.81	17.97	2,031	+0.51(+2.92%)
Feb 02, 2017	17.46	17.46	17.46	17.46	401	+0.22(+1.28%)
Jan 31, 2017		17.24	17.24	17.24	0	+0.24(+1.44%)
Jan 27, 2017		17.00	17.00	17.00	97	+0.37(+2.19%)
Jan 26, 2017	16.63	16.63	16.59	16.63	3,223	-0.22(-1.29%)
Jan 25, 2017	16.85	16.85	16.85	16.85	300	-0.06(-0.35%)
Jan 24, 2017	16.95	16.95	16.91	16.91	411	+0.25(+1.48%)
Jan 23, 2017	17.12	17.12	16.66	16.66	827	-0.34(-2.00%)
Jan 20, 2017	16.96	17.18	16.96	17.00	2,271	+0.45(+2.72%)
Jan 19, 2017	16.49	16.55	16.49	16.55	297	+0.13(+0.79%)
Jan 17, 2017		16.42	16.42	16.42	7	-0.06(-0.39%)
Jan 13, 2017		16.48	16.48	16.48	0	+0.29(+1.76%)
Jan 12, 2017	16.22	16.22	16.20	16.20	2,344	-0.28(-1.70%)
Jan 11, 2017	16.20	16.48	16.10	16.48	7,729	+0.24(+1.48%)
Jan 10, 2017	16.11	16.24	16.11	16.24	1,523	+0.04(+0.22%)
Jan 04, 2017		16.20	16.20	16.20	89	+0.01(+0.06%)
Jan 03, 2017	16.38	16.38	15.97	16.20	1,673	-0.23(-1.37%)
Dec 30, 2016		16.42	16.42	16.42	0	+0.34(+2.11%)
Dec 29, 2016	15.67	16.08	15.62	16.08	3,294	+0.20(+1.26%)
Dec 28, 2016	15.46	15.88	15.41	15.88	2,830	+0.08(+0.47%)
Dec 27, 2016	15.82	15.96	15.80	15.80	2,152	-0.01(-0.06%)
Dec 23, 2016		15.81	15.81	15.81	0	-0.03(-0.19%)
Dec 22, 2016	15.81	16.04	15.81	15.85	1,299	-0.05(-0.31%)
Dec 21, 2016	15.54	15.89	15.54	15.89	2,013	-0.01(-0.03%)
Dec 20, 2016	15.67	15.90	15.44	15.90	1,549	+0.40(+2.58%)
Dec 19, 2016	15.23	15.50	15.18	15.50	2,866	+0.12(+0.78%)
Dec 16, 2016	15.50	15.50	15.27	15.38	1,336	-0.26(-1.69%)
Dec 15, 2016	15.64	15.64	15.64	15.64	2,899	-0.08(-0.48%)
Dec 14, 2016	15.83	16.03	15.72	15.72	1,257	-0.11(-0.69%)
Dec 13, 2016	15.83	15.92	15.80	15.83	4,663	+0.17(+1.09%)
Dec 12, 2016	15.66	15.93	15.66	15.66	4,470	-0.04(-0.29%)
Dec 09, 2016	15.96	15.96	15.71	15.71	905	+0.22(+1.45%)
Dec 08, 2016	15.42	15.48	15.42	15.48	1,063	-0.08(-0.55%)
Dec 07, 2016	15.64	15.88	15.56	15.56	1,800	+0.12(+0.81%)
Dec 06, 2016	15.68	15.91	15.44	15.44	4,178	-0.02(-0.13%)
Dec 05, 2016	15.20	15.54	15.20	15.46	1,861	+0.08(+0.52%)
Dec 02, 2016	15.55	15.58	15.38	15.38	3,578	-0.07(-0.49%)
Dec 01, 2016	15.69	15.69	15.35	15.46	10,349	-0.01(-0.06%)
Nov 30, 2016	15.63	15.85	15.41	15.46	6,662	-0.16(-1.02%)
Nov 29, 2016	15.60	15.77	15.50	15.62	5,802	-0.04(-0.29%)
Nov 28, 2016	15.62	15.67	15.62	15.67	3,840	+0.27(+1.72%)
Nov 25, 2016	15.55	15.60	15.21	15.40	1,022	+0.45(+3.01%)
Nov 23, 2016		14.96	14.96	14.96	0	+0.03(+0.17%)
Nov 22, 2016	14.61	15.06	14.61	14.93	8,658	+0.11(+0.74%)
Nov 21, 2016	14.70	14.82	14.57	14.82	3,201	+0.04(+0.27%)
Nov 18, 2016	14.65	14.78	14.65	14.78	1,445	-0.12(-0.81%)
Nov 17, 2016	14.95	15.04	14.76	14.90	4,186	+0.18(+1.22%)
Nov 16, 2016	14.72	14.72	14.30	14.72	3,788	+0.10(+0.70%)
Nov 15, 2016	14.45	14.65	14.45	14.62	6,603	+0.22(+1.51%)
Nov 14, 2016	14.45	14.50	14.38	14.40	4,244	-0.13(-0.93%)
Nov 11, 2016	14.65	14.65	14.54	14.54	2,857	-0.38(-2.58%)
Nov 10, 2016	14.90	14.97	14.90	14.92	3,260	-0.07(-0.50%)
Nov 09, 2016	14.96	15.10	14.94	14.99	6,954	-0.16(-1.02%)
Nov 08, 2016	14.96	15.34	14.96	15.15	8,314	-0.34(-2.19%)
Nov 07, 2016	15.33	15.49	15.33	15.49	2,028	+0.42(+2.79%)
Nov 04, 2016	15.10	15.16	15.00	15.07	20,894	+0.26(+1.72%)
Nov 03, 2016	14.84	14.84	14.76	14.81	12,003	-0.04(-0.24%)
Nov 02, 2016	14.69	14.85	14.68	14.85	6,049	+0.30(+2.06%)
Nov 01, 2016	14.71	14.71	14.49	14.55	5,975	+0.04(+0.31%)
Oct 31, 2016	14.45	14.51	14.44	14.51	1,910	+0.18(+1.22%)
Oct 28, 2016	14.11	14.33	14.11	14.33	3,373	+0.03(+0.18%)
Oct 27, 2016	14.35	14.44	14.28	14.30	1,761	-0.20(-1.35%)
Oct 26, 2016	14.54	14.57	14.50	14.50	10,903	-0.11(-0.72%)
Oct 25, 2016	14.81	14.81	14.60	14.61	9,471	-0.21(-1.42%)
Oct 24, 2016	14.62	15.03	14.62	14.81	1,867	+0.29(+2.00%)
Oct 21, 2016	14.53	14.58	14.47	14.53	5,492	-0.37(-2.45%)
Oct 20, 2016	14.77	14.89	14.70	14.89	4,542	+0.02(+0.13%)
Oct 19, 2016	14.75	14.87	14.75	14.87	9,017	+0.14(+0.95%)
Oct 18, 2016	14.67	14.74	14.60	14.73	7,434	+0.35(+2.40%)
Oct 17, 2016	14.47	14.47	14.25	14.38	5,153	-0.30(-2.08%)
Oct 14, 2016	14.52	14.69	14.52	14.69	4,400	+0.23(+1.59%)
Oct 13, 2016	14.26	14.48	14.26	14.46	724	+0.06(+0.42%)
Oct 12, 2016	14.39	14.40	14.20	14.40	3,275	+0.30(+2.13%)
Oct 11, 2016	14.24	14.24	14.10	14.10	6,177	-0.20(-1.36%)
Oct 10, 2016	14.34	14.34	14.29	14.29	368	-0.22(-1.55%)
Oct 07, 2016	14.00	14.95	14.00	14.52	2,272	+0.42(+2.98%)
Oct 06, 2016	14.12	14.26	14.10	14.10	544	-0.19(-1.33%)
Oct 05, 2016	14.32	14.34	14.25	14.29	2,806	-0.09(-0.59%)
Oct 04, 2016	14.52	14.52	14.35	14.38	2,825	-0.30(-2.08%)
Oct 03, 2016	14.68	14.68	14.68	14.68	329	+0.08(+0.55%)
Sep 30, 2016	14.47	14.65	14.47	14.60	8,714	+0.20(+1.39%)
Sep 29, 2016	14.60	14.60	14.35	14.40	7,422	-0.23(-1.57%)
Sep 28, 2016	14.50	14.63	14.43	14.63	6,604	+1.14(+8.45%)
Sep 27, 2016	13.49	13.55	13.40	13.49	6,629	+0.15(+1.12%)
Sep 26, 2016	13.29	13.35	13.29	13.34	1,424	+0.02(+0.15%)
Sep 23, 2016	13.20	13.34	13.20	13.32	1,535	+0.21(+1.64%)
Sep 22, 2016	13.11	13.11	13.11	13.11	1,954	-0.16(-1.24%)
Sep 21, 2016	13.05	13.27	13.01	13.27	3,656	+0.32(+2.47%)
Sep 20, 2016	12.95	12.95	12.90	12.95	6,548	+0.01(+0.08%)
Sep 19, 2016	12.81	12.94	12.81	12.94	2,715	+0.08(+0.62%)
Sep 16, 2016	12.78	12.98	12.78	12.86	2,063	+0.22(+1.78%)
Sep 15, 2016	12.24	12.64	12.20	12.63	11,416	+0.27(+2.18%)
Sep 14, 2016	12.37	12.41	12.32	12.37	3,940	-0.02(-0.16%)
Sep 13, 2016	12.46	12.46	12.33	12.38	20,906	-0.54(-4.22%)
Sep 12, 2016	12.78	12.93	12.78	12.93	8,803	-0.11(-0.84%)
Sep 09, 2016	13.22	13.22	12.99	13.04	1,327	-0.56(-4.12%)
Sep 08, 2016	13.65	13.65	13.54	13.60	1,821	-0.18(-1.27%)
Sep 07, 2016	13.74	13.84	13.72	13.78	5,229	-0.09(-0.65%)
Sep 06, 2016	13.90	13.90	13.82	13.87	1,933	-0.27(-1.88%)
Sep 02, 2016		14.13	14.13	14.13	0	+0.23(+1.65%)
Sep 01, 2016	13.89	14.05	13.89	13.90	3,291	+0.05(+0.36%)
Aug 31, 2016	13.81	13.85	13.81	13.85	2,528	-0.23(-1.63%)
Aug 30, 2016	14.02	14.10	14.00	14.08	1,287	-0.15(-1.05%)
Aug 29, 2016	14.20	14.25	14.20	14.23	2,966	+0.00(+0.00%)
Aug 26, 2016	14.27	14.38	14.13	14.23	2,238	+0.02(+0.14%)
Aug 25, 2016	14.26	14.26	14.21	14.21	1,124	-0.11(-0.77%)
Aug 24, 2016	14.32	14.36	14.32	14.32	2,253	+0.00(+0.00%)
Aug 23, 2016	14.44	14.44	14.32	14.32	2,592	-0.14(-0.97%)
Aug 22, 2016	14.48	14.50	14.44	14.46	4,466	-0.10(-0.69%)
Aug 19, 2016	14.46	14.56	14.41	14.56	1,691	+0.15(+1.01%)
Aug 18, 2016	14.39	14.41	14.38	14.41	1,251	-0.09(-0.59%)
Aug 17, 2016	14.59	14.66	14.44	14.50	1,842	-0.08(-0.56%)
Aug 16, 2016	14.65	14.65	14.58	14.58	1,363	-0.05(-0.36%)
Aug 15, 2016	14.61	14.65	14.51	14.63	4,146	+0.03(+0.17%)
Aug 12, 2016	14.71	14.71	14.55	14.61	5,681	-0.33(-2.21%)
Aug 11, 2016	14.88	15.03	14.88	14.94	3,512	-0.26(-1.71%)
Aug 10, 2016	15.50	15.50	15.10	15.20	2,919	-0.32(-2.06%)
Aug 09, 2016	15.52	15.55	15.52	15.52	3,216	-0.10(-0.64%)
Aug 08, 2016	15.70	15.70	15.62	15.62	3,402	+0.01(+0.10%)
Aug 05, 2016	15.52	15.68	15.52	15.61	2,001	-0.31(-1.98%)
Aug 04, 2016	15.61	15.93	15.61	15.92	3,247	+0.29(+1.89%)
Aug 03, 2016	15.55	15.70	15.52	15.62	4,222	-0.20(-1.23%)
Aug 02, 2016	15.71	15.85	15.54	15.82	11,407	+0.43(+2.79%)
Aug 01, 2016	15.74	15.74	15.39	15.39	2,393	+0.00(+0.02%)
Jul 29, 2016	15.36	15.39	15.36	15.39	623	+0.33(+2.21%)
Jul 28, 2016	14.91	15.25	14.91	15.05	40,520	-0.09(-0.56%)
Jul 27, 2016	15.10	15.14	15.10	15.14	1,326	-0.17(-1.14%)
Jul 26, 2016	15.28	15.36	15.19	15.31	4,135	+0.24(+1.63%)
Jul 25, 2016	15.34	15.34	15.07	15.07	3,781	-0.09(-0.59%)
Jul 22, 2016	15.15	15.20	15.11	15.16	7,568	-0.14(-0.92%)
Jul 21, 2016	15.30	15.36	15.30	15.30	5,487	+0.10(+0.66%)
Jul 20, 2016	15.28	15.28	15.20	15.20	1,290	-0.08(-0.52%)
Jul 19, 2016	15.24	15.36	15.24	15.28	9,287	+0.20(+1.33%)
Jul 18, 2016	15.12	15.15	15.08	15.08	1,143	-0.08(-0.53%)
Jul 15, 2016	15.16	15.16	15.16	15.16	1,391	-0.02(-0.13%)
Jul 14, 2016	15.16	15.24	15.16	15.18	2,704	+0.13(+0.86%)
Jul 13, 2016	15.20	15.20	15.03	15.05	2,419	-0.16(-1.05%)
Jul 12, 2016	15.05	15.22	15.05	15.21	6,313	+0.14(+0.90%)
Jul 11, 2016	15.05	15.20	15.05	15.07	1,607	-0.03(-0.17%)
Jul 08, 2016	15.13	15.13	15.03	15.10	2,759	+0.35(+2.37%)
Jul 07, 2016	14.85	14.85	14.72	14.75	3,415	+0.03(+0.17%)
Jul 05, 2016	14.71	14.79	14.67	14.72	9,149	+0.15(+1.06%)
Jul 01, 2016		14.57	14.57	14.57	0	+0.18(+1.22%)
Jun 30, 2016	14.26	14.39	14.26	14.39	3,705	+0.28(+1.98%)
Jun 29, 2016	14.07	14.22	14.07	14.12	3,336	+0.05(+0.36%)
Jun 28, 2016	13.96	14.06	13.92	14.06	4,300	+0.37(+2.66%)
Jun 27, 2016	13.82	13.91	13.62	13.70	3,787	-0.07(-0.51%)
Jun 24, 2016	13.80	13.85	13.64	13.77	7,649	-0.54(-3.77%)
Jun 23, 2016	14.11	14.31	14.11	14.31	1,407	+0.28(+2.00%)
Jun 22, 2016	13.94	14.06	13.94	14.03	4,221	-0.07(-0.50%)
Jun 20, 2016		14.10	14.10	14.10	428	+0.22(+1.59%)
Jun 17, 2016	13.71	13.88	13.71	13.88	6,010	+0.01(+0.07%)
Jun 16, 2016	13.71	13.87	13.64	13.87	6,200	+0.16(+1.17%)
Jun 15, 2016	13.90	13.90	13.71	13.71	5,792	-0.07(-0.51%)
Jun 14, 2016	13.76	13.82	13.76	13.78	1,463	-0.10(-0.72%)
Jun 13, 2016	13.98	14.00	13.83	13.88	4,918	+0.02(+0.14%)
Jun 10, 2016	13.93	13.93	13.76	13.86	1,363	-0.21(-1.49%)
Jun 09, 2016	13.95	14.07	13.95	14.07	3,190	-0.08(-0.57%)
Jun 08, 2016	13.98	14.15	13.98	14.15	1,070	+0.20(+1.43%)
Jun 07, 2016	13.88	14.13	13.88	13.95	5,790	+0.02(+0.14%)
Jun 06, 2016	13.90	13.98	13.90	13.93	5,554	+0.36(+2.62%)
Jun 03, 2016	13.49	13.65	13.44	13.57	2,026	+0.29(+2.22%)
Jun 02, 2016	13.39	13.39	13.17	13.28	6,826	-0.15(-1.12%)

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.