Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.10	19.15	19.04	19.15	4,960	+0.08(+0.42%)
Jan 30, 2017	19.04	19.10	19.04	19.07	6,869	-0.12(-0.63%)
Jan 27, 2017	19.40	19.40	19.16	19.19	3,592	-0.26(-1.34%)
Jan 26, 2017	19.35	19.45	19.10	19.45	6,375	-0.05(-0.26%)
Jan 25, 2017	19.46	19.50	19.26	19.50	11,368	+0.10(+0.52%)
Jan 24, 2017	19.28	19.56	19.28	19.40	22,186	+0.40(+2.11%)
Jan 23, 2017	19.49	19.49	18.85	19.00	23,849	+0.15(+0.80%)
Jan 20, 2017	18.84	18.86	18.84	18.85	1,900	+0.05(+0.27%)
Jan 19, 2017	19.00	19.07	18.77	18.80	5,015	-0.15(-0.79%)
Jan 18, 2017	18.95	18.95	18.95	18.95	5,600	+0.00(+0.00%)
Jan 17, 2017	18.80	18.97	18.80	18.95	1,900	-0.05(-0.26%)
Jan 16, 2017	19.10	19.15	18.99	19.00	4,601	-0.10(-0.52%)
Jan 13, 2017	19.00	19.30	18.68	19.10	6,099	+0.00(+0.00%)
Jan 12, 2017	19.48	19.48	19.00	19.10	3,534	+0.04(+0.21%)
Jan 11, 2017	19.10	19.10	19.06	19.06	1,864	-0.14(-0.73%)
Jan 10, 2017	19.21	19.21	19.20	19.20	4,701	-0.05(-0.26%)
Jan 09, 2017	19.35	19.35	19.25	19.25	4,805	-0.15(-0.77%)
Jan 06, 2017	19.40	19.40	19.40	19.40	141	-0.05(-0.26%)
Jan 05, 2017	19.27	19.55	19.26	19.45	5,220	+0.19(+0.99%)
Jan 04, 2017	19.35	19.40	19.25	19.26	7,191	-0.03(-0.16%)
Jan 03, 2017	19.66	19.66	19.29	19.29	3,032	-0.16(-0.82%)
Dec 30, 2016		19.45	19.45	19.45	0	+0.15(+0.78%)
Dec 29, 2016	19.20	19.36	19.19	19.30	4,014	+0.15(+0.78%)
Dec 28, 2016	19.48	19.60	19.15	19.15	15,804	-0.08(-0.42%)
Dec 23, 2016		19.23	19.23	19.23	0	-0.15(-0.77%)
Dec 22, 2016	19.30	19.38	19.08	19.38	5,423	+0.18(+0.94%)
Dec 21, 2016	19.05	19.28	19.05	19.20	7,262	-0.03(-0.16%)
Dec 20, 2016	19.28	19.28	19.23	19.23	1,250	-0.05(-0.26%)
Dec 19, 2016	18.95	19.28	18.90	19.28	2,570	+0.11(+0.57%)
Dec 16, 2016	19.10	19.18	19.00	19.17	7,284	+0.17(+0.89%)
Dec 15, 2016	18.78	19.14	18.77	19.00	11,990	+0.35(+1.88%)
Dec 14, 2016	19.00	19.02	18.65	18.65	1,390	-0.45(-2.36%)
Dec 13, 2016	18.95	19.07	18.61	19.10	3,560	+0.40(+2.14%)
Dec 12, 2016	18.91	18.91	18.70	18.70	6,044	-0.28(-1.48%)
Dec 09, 2016	18.86	18.99	18.85	18.98	2,320	+0.13(+0.69%)
Dec 08, 2016	18.94	18.94	18.84	18.85	1,350	-0.09(-0.48%)
Dec 07, 2016	18.77	18.94	18.51	18.94	6,000	+0.24(+1.28%)
Dec 06, 2016	19.00	19.00	18.70	18.70	12,380	-0.05(-0.27%)
Dec 05, 2016	18.24	18.80	18.24	18.75	28,622	+0.00(+0.00%)
Dec 02, 2016	18.96	18.96	18.75	18.75	3,473	-0.06(-0.32%)
Dec 01, 2016	18.55	18.81	18.55	18.81	6,312	+0.28(+1.51%)
Nov 30, 2016	18.32	18.54	18.32	18.53	2,200	+0.17(+0.93%)
Nov 29, 2016	18.06	18.36	18.06	18.36	2,560	+0.08(+0.44%)
Nov 28, 2016	18.27	18.34	18.27	18.28	5,500	-0.21(-1.14%)
Nov 25, 2016	18.47	18.50	18.38	18.49	3,980	+0.06(+0.33%)
Nov 24, 2016	18.45	18.45	18.41	18.43	12,775	-0.02(-0.11%)
Nov 23, 2016	18.20	18.45	18.20	18.45	4,995	+0.15(+0.82%)
Nov 22, 2016	18.04	18.30	18.04	18.30	9,759	+0.11(+0.60%)
Nov 21, 2016	18.15	18.44	18.01	18.19	21,384	+0.10(+0.55%)
Nov 18, 2016	18.04	18.09	18.03	18.09	972	+0.07(+0.39%)
Nov 17, 2016	18.11	18.11	18.02	18.02	8,000	+0.02(+0.11%)
Nov 16, 2016	17.81	18.10	17.81	18.00	5,377	+0.03(+0.17%)
Nov 15, 2016	18.09	18.10	17.93	17.97	2,500	-0.03(-0.17%)
Nov 14, 2016	17.92	18.01	17.92	18.00	677	+0.01(+0.06%)
Nov 11, 2016	18.05	18.05	17.91	17.99	3,320	-0.06(-0.33%)
Nov 10, 2016	18.07	18.07	18.05	18.05	1,885	+0.04(+0.22%)
Nov 09, 2016	18.24	18.24	18.01	18.01	796	-0.14(-0.77%)
Nov 08, 2016	18.23	18.23	18.00	18.15	13,114	+0.36(+2.02%)
Nov 07, 2016	17.54	17.87	17.50	17.79	9,405	-0.02(-0.11%)
Nov 04, 2016	17.84	17.84	17.81	17.81	524	+0.00(+0.00%)
Nov 03, 2016	17.95	17.95	17.81	17.81	29,800	-0.19(-1.06%)
Nov 02, 2016	18.06	18.10	18.00	18.00	28,725	-0.05(-0.28%)
Nov 01, 2016	18.10	18.10	18.04	18.05	2,100	-0.01(-0.06%)
Oct 31, 2016	18.10	18.14	18.00	18.06	4,821	-0.08(-0.44%)
Oct 28, 2016	18.15	18.16	18.08	18.14	7,350	-0.04(-0.22%)
Oct 27, 2016	18.08	18.38	18.08	18.18	26,800	+0.10(+0.55%)
Oct 26, 2016	18.11	18.11	18.03	18.08	2,600	-0.10(-0.55%)
Oct 25, 2016	18.04	18.42	18.02	18.18	5,316	+0.04(+0.22%)
Oct 24, 2016	18.19	18.19	18.14	18.14	2,057	+0.03(+0.17%)
Oct 21, 2016	18.01	18.11	18.00	18.11	1,100	+0.11(+0.61%)
Oct 20, 2016	18.11	18.11	17.95	18.00	2,539	-0.07(-0.39%)
Oct 19, 2016	17.94	18.13	17.94	18.07	4,400	+0.07(+0.39%)
Oct 18, 2016	18.12	18.12	17.97	18.00	44,400	-0.15(-0.83%)
Oct 17, 2016	17.92	18.15	17.92	18.15	54,305	+0.31(+1.74%)
Oct 14, 2016	18.15	18.15	17.84	17.84	5,191	-0.31(-1.71%)
Oct 13, 2016	18.05	18.15	18.05	18.15	10,000	+0.00(+0.00%)
Oct 12, 2016	18.05	18.15	18.05	18.15	3,300	+0.07(+0.39%)
Oct 11, 2016	18.13	18.16	18.08	18.08	4,800	-0.12(-0.66%)
Oct 07, 2016		18.20	18.20	18.20	0	+0.11(+0.61%)
Oct 06, 2016	18.39	18.42	18.09	18.09	7,780	-0.21(-1.15%)
Oct 05, 2016	17.71	18.30	17.71	18.30	64,800	+0.60(+3.39%)
Oct 04, 2016	18.06	18.06	17.70	17.70	2,524	-0.45(-2.48%)
Oct 03, 2016	18.18	18.18	18.15	18.15	2,227	-0.14(-0.77%)
Sep 30, 2016	18.13	18.29	18.13	18.29	4,250	+0.12(+0.66%)
Sep 29, 2016	18.06	18.25	18.05	18.17	1,280	+0.17(+0.94%)
Sep 28, 2016	18.00	18.00	18.00	18.00	400	+0.12(+0.67%)
Sep 27, 2016	17.81	17.95	17.70	17.88	1,826	-0.12(-0.67%)
Sep 26, 2016	18.01	18.01	18.00	18.00	300	-0.06(-0.33%)
Sep 23, 2016	18.06	18.06	18.06	18.06	100	-0.39(-2.11%)
Sep 22, 2016	18.46	18.46	18.25	18.45	3,465	+0.31(+1.71%)
Sep 21, 2016	17.86	18.15	17.76	18.14	46,089	+0.56(+3.19%)
Sep 20, 2016	17.75	17.75	17.50	17.58	3,431	-0.12(-0.68%)
Sep 19, 2016	17.75	17.80	17.70	17.70	7,611	-0.05(-0.28%)
Sep 16, 2016	17.86	17.95	17.75	17.75	25,570	-0.12(-0.67%)
Sep 15, 2016	17.90	18.11	17.80	17.87	229,503	-0.08(-0.45%)
Sep 14, 2016	18.00	18.04	17.95	17.95	2,020	-0.05(-0.28%)
Sep 13, 2016	18.28	18.50	17.90	18.00	17,400	-0.36(-1.96%)
Sep 12, 2016	18.18	18.36	18.18	18.36	2,336	+0.16(+0.88%)
Sep 09, 2016	18.36	18.37	18.20	18.20	11,580	-0.32(-1.73%)
Sep 07, 2016		18.52	18.52	18.52	50	+0.12(+0.65%)
Sep 06, 2016	18.39	18.60	18.38	18.40	4,314	-0.15(-0.81%)
Sep 02, 2016		18.55	18.55	18.55	0	+0.20(+1.09%)
Sep 01, 2016	18.26	18.47	18.26	18.35	1,876	+0.04(+0.22%)
Aug 31, 2016	18.25	18.56	18.25	18.31	3,100	+0.06(+0.33%)
Aug 30, 2016	18.38	18.40	18.25	18.25	1,000	-0.11(-0.60%)
Aug 29, 2016	18.20	18.36	18.20	18.36	1,200	-0.20(-1.08%)
Aug 26, 2016	18.42	18.56	18.42	18.56	5,288	+0.16(+0.87%)
Aug 25, 2016	18.51	18.51	18.40	18.40	1,930	-0.04(-0.22%)
Aug 24, 2016	18.56	18.63	18.40	18.44	6,200	-0.12(-0.65%)
Aug 23, 2016	18.46	18.56	18.44	18.56	19,000	+0.10(+0.54%)
Aug 22, 2016	18.47	18.59	18.46	18.46	1,550	+0.11(+0.60%)
Aug 19, 2016	18.40	18.40	18.35	18.35	1,080	-0.19(-1.02%)
Aug 18, 2016	18.63	18.63	18.54	18.54	2,100	+0.04(+0.22%)
Aug 16, 2016		18.50	18.50	18.50	0	-0.06(-0.32%)
Aug 15, 2016	18.33	18.66	18.33	18.56	4,327	+0.01(+0.05%)
Aug 12, 2016	18.55	18.70	18.55	18.55	6,250	-0.16(-0.86%)
Aug 11, 2016	18.56	18.71	18.47	18.71	31,800	+0.05(+0.27%)
Aug 10, 2016	18.53	18.66	18.45	18.66	5,382	-0.05(-0.27%)
Aug 09, 2016	18.94	18.94	18.46	18.71	9,200	-0.23(-1.21%)
Aug 08, 2016	18.70	18.94	18.70	18.94	698	+0.24(+1.28%)
Aug 05, 2016	18.36	18.70	18.36	18.70	1,820	+0.40(+2.19%)
Aug 03, 2016		18.30	18.30	18.30	0	-0.11(-0.60%)
Aug 02, 2016	18.37	18.41	18.25	18.41	18,078	+0.16(+0.88%)
Jul 29, 2016		18.25	18.25	18.25	0	+0.00(+0.00%)
Jul 28, 2016	18.25	18.25	18.25	18.25	1,100	+0.05(+0.27%)
Jul 27, 2016	18.24	18.25	18.16	18.20	800	+0.10(+0.55%)
Jul 26, 2016	18.25	18.25	18.06	18.10	14,554	-0.15(-0.82%)
Jul 25, 2016	18.23	18.26	18.20	18.25	3,442	-0.11(-0.60%)
Jul 22, 2016	18.30	18.40	18.30	18.36	401	+0.00(+0.00%)
Jul 21, 2016	18.25	18.36	18.25	18.36	2,150	+0.22(+1.21%)
Jul 20, 2016	18.11	18.14	18.11	18.14	6,990	+0.04(+0.22%)
Jul 19, 2016	18.25	18.26	17.64	18.10	13,430	+0.05(+0.28%)
Jul 18, 2016	18.02	18.07	18.02	18.05	1,200	+0.02(+0.11%)
Jul 15, 2016	18.05	18.05	18.03	18.03	684	-0.07(-0.39%)
Jul 14, 2016	18.35	18.35	18.00	18.10	9,250	-0.36(-1.95%)
Jul 13, 2016	18.09	19.19	18.00	18.46	35,093	+0.51(+2.84%)
Jul 12, 2016	18.09	18.10	17.95	17.95	6,991	-0.05(-0.28%)
Jul 11, 2016	18.08	18.08	17.96	18.00	900	+0.00(+0.00%)
Jul 07, 2016		18.00	18.00	18.00	0	+0.05(+0.28%)
Jul 05, 2016	17.81	18.01	17.80	17.95	10,615	-0.25(-1.37%)
Jul 04, 2016	18.12	18.20	18.12	18.20	600	+0.19(+1.05%)
Jun 30, 2016		18.01	18.01	18.01	0	-0.04(-0.22%)
Jun 29, 2016	18.16	18.20	18.05	18.05	6,441	-0.12(-0.66%)
Jun 28, 2016	17.84	18.17	17.84	18.17	700	+0.38(+2.14%)
Jun 27, 2016	17.96	17.99	17.78	17.79	1,475	+0.13(+0.74%)
Jun 24, 2016	17.87	18.37	17.66	17.66	2,048	-0.34(-1.89%)
Jun 23, 2016	17.92	18.00	17.92	18.00	480	+0.16(+0.90%)
Jun 22, 2016	17.84	17.84	17.58	17.84	3,201	-0.01(-0.06%)
Jun 20, 2016		17.85	17.85	17.85	55	+0.10(+0.56%)
Jun 17, 2016	17.61	17.75	17.53	17.75	2,638	-0.05(-0.28%)
Jun 16, 2016	17.79	17.80	17.79	17.80	331	-0.22(-1.22%)
Jun 15, 2016	17.48	18.02	17.46	18.02	14,054	+0.62(+3.56%)
Jun 14, 2016	17.25	17.42	17.25	17.40	5,171	-0.10(-0.57%)
Jun 13, 2016	17.80	17.80	17.50	17.50	4,350	-0.37(-2.07%)
Jun 10, 2016	18.00	18.00	17.77	17.87	6,555	-0.24(-1.33%)
Jun 09, 2016	18.10	18.23	18.10	18.11	970	+0.01(+0.06%)
Jun 08, 2016	18.27	18.39	18.10	18.10	8,200	+0.09(+0.50%)
Jun 07, 2016	18.00	18.26	18.00	18.01	7,869	+0.18(+1.01%)
Jun 06, 2016	17.83	17.83	17.83	17.83	440	-0.22(-1.22%)
Jun 03, 2016	17.90	18.08	17.90	18.05	18,222	+0.15(+0.84%)
Jun 02, 2016	17.92	17.96	17.89	17.90	15,345	-0.04(-0.22%)
Jun 01, 2016	17.66	17.98	17.66	17.94	5,222	+0.28(+1.59%)
May 31, 2016	17.84	17.84	17.60	17.66	3,895	-0.24(-1.34%)
May 30, 2016	17.89	17.90	17.89	17.90	1,200	+0.13(+0.73%)
May 27, 2016	17.70	17.87	17.70	17.77	4,004	+0.02(+0.11%)
May 26, 2016	17.76	17.76	17.75	17.75	270	+0.04(+0.23%)
May 25, 2016	17.68	17.90	17.62	17.71	16,648	-0.07(-0.39%)
May 24, 2016	17.76	17.94	17.75	17.78	2,682	+0.04(+0.23%)
May 19, 2016		17.74	17.74	17.74	0	+0.05(+0.28%)
May 18, 2016	18.00	18.00	17.69	17.69	4,848	-0.31(-1.72%)
May 17, 2016	17.95	18.18	17.95	18.00	1,558	+0.15(+0.84%)
May 16, 2016	17.85	17.93	17.83	17.85	1,550	+0.14(+0.79%)
May 13, 2016	17.80	17.80	17.71	17.71	1,870	-0.02(-0.11%)
May 12, 2016	17.71	17.86	17.67	17.73	6,590	-0.07(-0.39%)
May 11, 2016	17.78	17.80	17.70	17.80	1,645	+0.19(+1.08%)
May 10, 2016	17.64	17.71	17.61	17.61	1,055	-0.03(-0.17%)
May 09, 2016	17.77	17.77	17.50	17.64	1,368	+0.29(+1.67%)
May 06, 2016	17.33	17.35	17.33	17.35	691	-0.11(-0.63%)
May 05, 2016	17.46	17.46	17.46	17.46	100	+0.01(+0.06%)
May 04, 2016	17.55	17.55	17.45	17.45	1,600	-0.22(-1.25%)
May 03, 2016	17.78	17.78	17.40	17.67	2,000	-0.08(-0.45%)
May 02, 2016	17.71	18.00	17.68	17.75	5,390	+0.05(+0.28%)
Apr 29, 2016	17.03	17.70	17.03	17.70	2,400	+0.10(+0.57%)
Apr 28, 2016	17.69	17.69	17.60	17.60	600	-0.19(-1.07%)
Apr 27, 2016	17.74	17.90	17.63	17.79	2,400	+0.07(+0.40%)
Apr 26, 2016	17.49	17.72	17.48	17.72	3,518	+0.38(+2.19%)
Apr 25, 2016	17.51	17.51	17.34	17.34	1,105	-0.17(-0.97%)
Apr 22, 2016	17.72	17.72	17.51	17.51	1,943	+0.01(+0.06%)
Apr 21, 2016	17.75	17.79	17.50	17.50	4,120	-0.20(-1.13%)
Apr 20, 2016	17.60	17.75	17.60	17.70	2,968	+0.10(+0.57%)
Apr 19, 2016	17.35	17.60	17.35	17.60	2,390	+0.33(+1.91%)
Apr 18, 2016	17.15	17.33	17.15	17.27	4,000	+0.13(+0.76%)
Apr 15, 2016	17.44	17.44	17.14	17.14	15,700	-0.11(-0.64%)
Apr 14, 2016	17.02	17.25	17.02	17.25	655	+0.00(+0.00%)
Apr 13, 2016	17.36	17.49	17.25	17.25	10,736	-0.14(-0.81%)
Apr 12, 2016	17.20	17.39	17.20	17.39	500	+0.19(+1.10%)
Apr 11, 2016	17.13	17.20	17.04	17.20	4,800	+0.15(+0.88%)
Apr 08, 2016	17.23	17.23	17.05	17.05	3,306	+0.15(+0.89%)
Apr 07, 2016	16.98	16.98	16.90	16.90	1,500	-0.09(-0.53%)
Apr 06, 2016	17.10	17.18	16.98	16.99	6,790	-0.10(-0.59%)
Apr 05, 2016	17.13	17.20	17.01	17.09	5,100	-0.22(-1.27%)
Apr 04, 2016	17.71	17.71	17.30	17.31	8,445	-0.44(-2.48%)
Apr 01, 2016	17.75	17.95	17.68	17.75	4,357	-0.20(-1.11%)
Mar 31, 2016	17.25	17.95	17.20	17.95	4,145	+0.45(+2.57%)
Mar 30, 2016	16.55	17.50	16.41	17.50	5,147	+0.98(+5.93%)
Mar 29, 2016	16.49	16.52	16.00	16.52	17,850	-0.25(-1.49%)
Mar 28, 2016	16.85	16.85	16.77	16.77	3,647	+0.00(+0.00%)
Mar 24, 2016		16.77	16.77	16.77	0	-0.23(-1.35%)
Mar 23, 2016	17.30	17.30	17.00	17.00	3,950	-0.35(-2.02%)
Mar 22, 2016	17.25	17.35	17.25	17.35	6,649	+0.05(+0.29%)
Mar 21, 2016	17.26	17.30	17.25	17.30	1,800	+0.05(+0.29%)
Mar 18, 2016	17.48	17.48	17.25	17.25	1,700	+0.09(+0.52%)
Mar 17, 2016	17.25	17.40	17.15	17.16	3,784	+0.03(+0.18%)
Mar 16, 2016	17.00	17.15	17.00	17.13	1,027	+0.22(+1.30%)
Mar 15, 2016	16.55	16.91	16.50	16.91	11,866	+0.14(+0.83%)
Mar 14, 2016	16.85	16.85	16.77	16.77	900	-0.08(-0.47%)
Mar 11, 2016	16.79	16.95	16.79	16.85	5,955	+0.02(+0.12%)
Mar 10, 2016	17.03	17.04	16.83	16.83	2,015	-0.17(-1.00%)
Mar 09, 2016	17.00	17.00	17.00	17.00	151	+0.00(+0.00%)
Mar 08, 2016	17.00	17.00	17.00	17.00	200	-0.10(-0.58%)
Mar 07, 2016	16.95	17.10	16.95	17.10	3,995	+0.10(+0.59%)
Mar 04, 2016	16.84	17.08	16.84	17.00	4,910	+0.29(+1.74%)
Mar 03, 2016	16.60	16.75	16.60	16.71	1,400	+0.21(+1.27%)
Mar 02, 2016	16.44	16.50	16.44	16.50	11,617	+0.00(+0.00%)
Mar 01, 2016	16.50	16.50	16.50	16.50	5,750	+0.10(+0.61%)
Feb 29, 2016	16.20	16.50	16.20	16.40	2,902	-0.04(-0.24%)
Feb 26, 2016	16.40	16.45	16.36	16.44	1,000	+0.15(+0.92%)
Feb 25, 2016	16.16	16.29	16.16	16.29	800	+0.13(+0.80%)
Feb 24, 2016	16.30	16.30	16.15	16.16	1,420	-0.15(-0.92%)
Feb 23, 2016	16.40	16.43	16.25	16.31	1,220	-0.39(-2.34%)
Feb 22, 2016	16.60	16.70	16.60	16.70	2,700	+0.19(+1.15%)
Feb 19, 2016	16.68	16.68	16.45	16.51	1,900	-0.29(-1.73%)
Feb 18, 2016	16.70	16.80	16.61	16.80	8,823	+0.12(+0.72%)
Feb 17, 2016	16.03	16.68	16.03	16.68	1,370	+0.62(+3.86%)
Feb 16, 2016	15.89	16.06	15.89	16.06	3,155	+0.06(+0.37%)
Feb 12, 2016		16.00	16.00	16.00	0	+0.22(+1.39%)
Feb 11, 2016	16.12	16.12	15.73	15.78	13,423	-0.39(-2.41%)
Feb 10, 2016	16.12	16.17	16.12	16.17	200	+0.02(+0.12%)
Feb 09, 2016	16.59	16.59	16.08	16.15	3,100	-0.22(-1.34%)
Feb 08, 2016	16.50	16.80	16.37	16.37	2,490	-0.33(-1.98%)
Feb 05, 2016	16.76	16.80	16.70	16.70	4,200	-0.09(-0.54%)
Feb 04, 2016	16.51	16.85	16.51	16.79	1,341	+0.09(+0.54%)
Feb 03, 2016	16.50	16.70	16.40	16.70	5,925	+0.10(+0.60%)
Feb 02, 2016	16.78	16.78	16.54	16.60	4,191	-0.08(-0.48%)

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.