Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.00	16.00	15.79	15.94	5,850	-0.35(-2.15%)
Apr 27, 2017	16.34	16.34	16.29	16.29	450	-0.65(-3.84%)
Apr 26, 2017	16.63	16.94	16.63	16.94	1,000	-0.30(-1.74%)
Apr 25, 2017	17.45	17.45	17.24	17.24	9,595	-0.18(-1.03%)
Apr 20, 2017		17.42	17.42	17.42	0	-0.95(-5.17%)
Apr 18, 2017		18.37	18.37	18.37	0	-1.05(-5.41%)
Apr 17, 2017	19.25	19.42	19.12	19.42	1,475	+0.72(+3.85%)
Apr 12, 2017		18.70	18.70	18.70	0	-0.19(-1.01%)
Apr 11, 2017	18.45	18.89	18.45	18.89	1,097	+0.78(+4.31%)
Apr 07, 2017		18.11	18.11	18.11	0	+0.61(+3.49%)
Apr 04, 2017		17.50	17.50	17.50	8	+0.00(+0.00%)
Apr 03, 2017	17.50	17.50	17.50	17.50	14,728	+0.62(+3.67%)
Mar 31, 2017	16.88	16.88	16.88	16.88	1,482	-0.21(-1.23%)
Mar 30, 2017	17.09	17.09	17.09	17.09	1,100	-0.21(-1.21%)
Mar 29, 2017	17.30	17.30	17.30	17.30	250	+0.13(+0.76%)
Mar 28, 2017	17.19	17.19	17.17	17.17	500	+0.18(+1.06%)
Mar 21, 2017		16.99	16.99	16.99	0	+0.19(+1.13%)
Mar 17, 2017		16.80	16.80	16.80	0	-0.20(-1.18%)
Mar 16, 2017	17.00	17.00	17.00	17.00	500	-0.66(-3.74%)
Mar 15, 2017	16.80	17.66	16.80	17.66	5,500	+1.62(+10.10%)
Mar 10, 2017		16.04	16.04	16.04	70	+0.40(+2.56%)
Mar 08, 2017		15.64	15.64	15.64	17	-0.11(-0.70%)
Mar 07, 2017	15.70	15.75	15.70	15.75	700	-0.05(-0.32%)
Mar 06, 2017	15.83	15.83	15.80	15.80	15,500	-0.20(-1.25%)
Mar 03, 2017	15.89	16.08	15.75	16.00	1,100	+0.11(+0.69%)
Mar 02, 2017	16.39	16.39	15.89	15.89	4,900	-0.94(-5.59%)
Feb 28, 2017		16.83	16.83	16.83	0	-0.38(-2.21%)
Feb 27, 2017	17.75	18.08	17.21	17.21	30,184	-0.44(-2.49%)
Feb 16, 2017		17.65	17.65	17.65	0	+0.48(+2.80%)
Feb 14, 2017		17.17	17.17	17.17	0	-0.08(-0.46%)
Feb 13, 2017	17.25	17.67	17.25	17.25	2,330	-0.31(-1.77%)
Feb 10, 2017	17.56	17.56	17.56	17.56	1,200	+0.00(+0.00%)
Feb 09, 2017	18.34	18.34	17.56	17.56	750	-0.79(-4.31%)
Feb 08, 2017	18.32	18.35	18.32	18.35	200	+0.54(+3.03%)
Feb 06, 2017		17.81	17.81	17.81	0	+0.47(+2.71%)
Feb 03, 2017	17.34	17.34	17.34	17.34	200	+1.28(+7.97%)
Feb 01, 2017		16.06	16.06	16.06	0	-0.62(-3.72%)
Jan 31, 2017	16.50	16.68	16.50	16.68	1,200	+0.98(+6.24%)
Jan 27, 2017		15.70	15.70	15.70	0	-0.26(-1.63%)
Jan 26, 2017	15.96	15.96	15.96	15.96	425	-0.98(-5.79%)
Jan 25, 2017	16.30	16.94	16.16	16.94	1,070	+0.69(+4.25%)
Jan 20, 2017		16.25	16.25	16.25	0	-0.03(-0.18%)
Jan 19, 2017	16.18	16.28	16.18	16.28	500	-0.04(-0.25%)
Jan 18, 2017	17.18	17.18	16.32	16.32	19,728	-0.57(-3.37%)
Jan 17, 2017	16.80	16.94	16.80	16.89	6,642	+1.42(+9.18%)
Jan 12, 2017		15.47	15.47	15.47	0	-0.39(-2.46%)
Jan 11, 2017	15.85	15.86	15.85	15.86	20,302	+0.97(+6.51%)
Jan 09, 2017		14.89	14.89	14.89	68	+0.08(+0.54%)
Jan 06, 2017	14.88	14.88	14.81	14.81	16,000	-0.94(-5.97%)
Jan 05, 2017	15.30	15.76	15.30	15.75	3,350	+1.55(+10.92%)
Dec 30, 2016		14.20	14.20	14.20	0	+0.75(+5.58%)
Dec 29, 2016	14.06	14.27	13.45	13.45	1,300	+0.06(+0.49%)
Dec 28, 2016	13.42	13.42	13.38	13.38	35,000	+0.10(+0.71%)
Dec 27, 2016	13.26	13.29	13.26	13.29	300	+0.78(+6.24%)
Dec 23, 2016		12.51	12.51	12.51	0	-0.29(-2.27%)
Dec 22, 2016	12.80	12.80	12.80	12.80	200	-0.06(-0.47%)
Dec 20, 2016		12.86	12.86	12.86	0	+0.79(+6.55%)
Dec 16, 2016		12.07	12.07	12.07	0	-0.43(-3.44%)
Dec 15, 2016	12.84	12.84	12.50	12.50	800	-0.54(-4.14%)
Dec 14, 2016	14.00	14.12	13.04	13.04	4,980	-0.69(-5.03%)
Dec 13, 2016	13.73	13.73	13.73	13.73	15,365	+0.00(+0.00%)
Dec 09, 2016		13.73	13.73	13.73	0	-0.07(-0.51%)
Dec 08, 2016	13.80	13.80	13.80	13.80	218	-0.03(-0.22%)
Dec 07, 2016	13.83	13.83	13.83	13.83	500	+0.11(+0.80%)
Dec 05, 2016		13.72	13.72	13.72	0	-0.40(-2.83%)
Dec 01, 2016		14.12	14.12	14.12	0	+0.20(+1.44%)
Nov 30, 2016	14.20	14.23	13.92	13.92	19,600	-0.33(-2.32%)
Nov 29, 2016	14.37	14.37	14.25	14.25	10,900	-0.65(-4.36%)
Nov 25, 2016		14.90	14.90	14.90	73	+0.47(+3.26%)
Nov 23, 2016		14.43	14.43	14.43	0	-0.51(-3.41%)
Nov 22, 2016	15.00	15.25	14.94	14.94	2,300	-0.15(-0.99%)
Nov 21, 2016	15.09	15.09	15.09	15.09	1,001	-0.35(-2.27%)
Nov 17, 2016		15.44	15.44	15.44	0	-0.85(-5.22%)
Nov 15, 2016		16.29	16.29	16.29	76	+0.03(+0.18%)
Nov 14, 2016	15.82	16.26	15.82	16.26	14,130	+0.44(+2.78%)
Nov 11, 2016	17.04	17.04	15.82	15.82	1,304	-1.59(-9.13%)
Nov 10, 2016	17.64	17.84	17.41	17.41	82,858	-0.43(-2.41%)
Nov 09, 2016	19.00	19.00	17.84	17.84	1,415	-0.23(-1.27%)
Nov 03, 2016		18.07	18.07	18.07	0	+0.17(+0.95%)
Nov 02, 2016	18.15	18.40	17.90	17.90	1,310	-0.07(-0.39%)
Nov 01, 2016	17.56	18.04	17.56	17.97	1,044	+0.72(+4.17%)
Oct 31, 2016	17.00	17.25	16.96	17.25	8,728	+0.50(+2.99%)
Oct 28, 2016	16.48	16.75	16.48	16.75	2,000	+0.61(+3.78%)
Oct 27, 2016	16.14	16.14	16.14	16.14	100	-0.37(-2.24%)
Oct 26, 2016	16.51	16.51	16.51	16.51	233	-0.70(-4.07%)
Oct 25, 2016	17.11	17.21	17.11	17.21	1,000	-0.01(-0.06%)
Oct 20, 2016		17.22	17.22	17.22	3	-0.40(-2.27%)
Oct 19, 2016	16.85	17.62	16.85	17.62	3,300	+0.98(+5.89%)
Oct 18, 2016	16.64	16.64	16.63	16.64	14,500	+0.46(+2.84%)
Oct 14, 2016		16.18	16.18	16.18	0	+0.71(+4.59%)
Oct 11, 2016		15.47	15.47	15.47	0	-0.38(-2.40%)
Oct 10, 2016	15.83	15.85	15.83	15.85	2,400	+0.35(+2.26%)
Oct 07, 2016	15.50	15.50	15.50	15.50	120	-0.42(-2.64%)
Oct 05, 2016		15.92	15.92	15.92	0	-0.03(-0.19%)
Oct 04, 2016	16.55	16.55	15.95	15.95	2,330	-0.82(-4.89%)
Oct 03, 2016	16.77	16.77	16.77	16.77	0	+0.00(+0.00%)
Sep 30, 2016	17.11	17.11	16.77	16.77	700	-0.11(-0.65%)
Sep 29, 2016	16.88	16.88	16.88	16.88	225	-0.48(-2.76%)
Sep 28, 2016	17.29	17.36	17.29	17.36	372	-0.19(-1.08%)
Sep 27, 2016	17.55	17.55	17.55	17.55	0	+0.00(+0.00%)
Sep 26, 2016	17.48	17.56	17.48	17.55	401	-0.01(-0.06%)
Sep 22, 2016		17.56	17.56	17.56	0	+1.09(+6.62%)
Sep 21, 2016	16.41	16.47	16.41	16.47	30,200	+0.23(+1.42%)
Sep 19, 2016		16.24	16.24	16.24	0	+0.43(+2.72%)
Sep 14, 2016		15.81	15.81	15.81	0	+0.06(+0.38%)
Sep 12, 2016		15.75	15.75	15.75	0	-1.54(-8.91%)
Sep 08, 2016		17.29	17.29	17.29	0	-0.71(-3.94%)
Sep 06, 2016		18.00	18.00	18.00	0	+0.63(+3.60%)
Sep 02, 2016		17.37	17.37	17.37	0	+0.61(+3.66%)
Sep 01, 2016	16.24	16.76	16.18	16.76	11,985	+0.33(+2.01%)
Aug 31, 2016	16.43	16.43	16.43	16.43	332	-0.26(-1.56%)
Aug 30, 2016	16.97	16.97	16.69	16.69	1,291	-0.69(-3.97%)
Aug 29, 2016	17.38	17.38	17.38	17.38	120	-1.06(-5.75%)
Aug 26, 2016	18.25	18.44	18.25	18.44	200	+0.90(+5.13%)
Aug 24, 2016		17.54	17.54	17.54	50	-0.41(-2.28%)
Aug 18, 2016		17.95	17.95	17.95	15	+0.09(+0.50%)
Aug 17, 2016	17.86	17.86	17.86	17.86	150	-1.13(-5.95%)
Aug 15, 2016		18.99	18.99	18.99	75	-0.71(-3.60%)
Aug 11, 2016		19.70	19.70	19.70	12	+0.77(+4.07%)
Aug 08, 2016		18.93	18.93	18.93	40	-0.16(-0.84%)
Aug 05, 2016	18.94	19.10	18.94	19.09	650	-0.46(-2.35%)
Aug 04, 2016	19.50	19.55	19.50	19.55	1,116	+0.21(+1.09%)
Aug 02, 2016		19.34	19.34	19.34	0	+0.02(+0.10%)
Aug 01, 2016	19.49	19.49	19.08	19.32	15,572	+0.10(+0.52%)
Jul 29, 2016	19.06	19.56	19.06	19.22	400	+0.42(+2.23%)
Jul 28, 2016	18.80	18.80	18.80	18.80	300	+0.47(+2.56%)
Jul 27, 2016	17.28	18.33	17.28	18.33	1,200	+1.28(+7.51%)
Jul 25, 2016		17.05	17.05	17.05	50	-0.51(-2.90%)
Jul 20, 2016		17.56	17.56	17.56	0	-0.70(-3.83%)
Jul 18, 2016		18.26	18.26	18.26	60	+0.01(+0.05%)
Jul 15, 2016	18.94	18.94	18.25	18.25	332	-0.88(-4.60%)
Jul 14, 2016	19.02	19.13	19.02	19.13	2,135	-0.85(-4.24%)
Jul 13, 2016	19.88	19.98	19.88	19.98	464	+0.44(+2.23%)
Jul 12, 2016	19.50	19.54	19.48	19.54	1,300	-0.21(-1.06%)
Jul 11, 2016	19.70	19.75	19.70	19.75	285	-0.15(-0.75%)
Jul 08, 2016		19.90	19.72	19.90	600	+0.18(+0.91%)
Jul 07, 2016	19.72	19.72	19.72	19.72	160	+0.70(+3.68%)
Jul 05, 2016	18.50	19.02	18.50	19.02	1,641	+0.67(+3.65%)
Jul 01, 2016		18.35	18.35	18.35	0	+0.21(+1.16%)
Jun 27, 2016		18.14	18.14	18.14	56	+0.89(+5.16%)
Jun 24, 2016	18.05	18.05	17.22	17.25	4,517	+1.10(+6.81%)
Jun 20, 2016		16.15	16.15	16.15	10	-0.66(-3.93%)
Jun 17, 2016	16.69	16.81	16.69	16.81	10,300	+0.69(+4.28%)
Jun 16, 2016	16.55	16.55	16.12	16.12	800	-0.13(-0.80%)
Jun 15, 2016	16.25	16.25	16.25	16.25	724	-0.45(-2.68%)
Jun 10, 2016		16.70	16.70	16.70	0	+0.06(+0.35%)
Jun 09, 2016	16.73	16.73	16.64	16.64	2,809	+0.03(+0.18%)
Jun 08, 2016	16.54	16.61	16.54	16.61	30,369	+0.95(+6.07%)
Jun 07, 2016	15.66	15.66	15.66	15.66	311	-0.34(-2.12%)
Jun 06, 2016	16.00	16.49	16.00	16.00	1,350	+0.60(+3.90%)
Jun 03, 2016	14.83	15.40	14.83	15.40	900	+0.97(+6.72%)
Jun 01, 2016		14.43	14.43	14.43	0	+1.04(+7.77%)
May 27, 2016		13.39	13.39	13.39	0	-1.31(-8.91%)
May 23, 2016		14.70	14.70	14.70	30	-0.03(-0.20%)
May 18, 2016		14.73	14.73	14.73	0	-0.68(-4.41%)
May 12, 2016		15.41	15.41	15.41	0	+0.31(+2.05%)
May 11, 2016	15.10	15.10	15.10	15.10	400	+0.00(+0.00%)
May 06, 2016		15.10	15.10	15.10	63	+0.85(+5.96%)
May 05, 2016	14.30	14.30	14.21	14.25	15,934	-0.39(-2.66%)
May 03, 2016		14.64	14.64	14.64	60	-0.33(-2.20%)

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.