Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2017		19.79	19.79	19.79	0	-0.16(-0.79%)
Apr 26, 2017	19.33	20.11	19.33	19.95	9,141	+0.69(+3.56%)
Apr 25, 2017	18.92	19.26	18.87	19.26	5,405	+0.30(+1.56%)
Apr 24, 2017	18.44	18.97	18.44	18.97	2,111	+0.73(+3.99%)
Apr 21, 2017	18.05	18.29	18.05	18.24	3,079	+0.20(+1.08%)
Apr 19, 2017		18.05	18.05	18.05	76	+0.00(+0.00%)
Apr 18, 2017	18.05	18.05	18.05	18.05	1,332	-0.04(-0.23%)
Apr 13, 2017		18.09	18.09	18.09	1	-1.05(-5.49%)
Apr 12, 2017	19.14	19.14	19.14	19.14	518	-0.03(-0.15%)
Apr 07, 2017		19.17	19.17	19.17	0	+0.63(+3.42%)
Apr 06, 2017	18.09	18.96	18.09	18.53	2,238	+0.44(+2.43%)
Apr 05, 2017	18.09	18.09	18.09	18.09	742	+0.05(+0.26%)
Apr 04, 2017	18.05	18.05	18.05	18.05	296	+0.00(+0.01%)
Apr 03, 2017	18.05	18.05	17.61	18.05	822	+0.44(+2.49%)
Mar 29, 2017		17.61	17.61	17.61	240	+0.05(+0.28%)
Mar 28, 2017	17.56	17.56	17.56	17.56	2,146	-0.06(-0.33%)
Mar 27, 2017	17.60	17.70	17.56	17.62	6,075	-0.43(-2.38%)
Mar 23, 2017		18.05	18.05	18.05	0	+0.05(+0.27%)
Mar 22, 2017	18.82	18.82	17.86	18.00	3,329	-1.03(-5.43%)
Mar 21, 2017	19.03	19.03	19.03	19.03	215	+0.03(+0.15%)
Mar 20, 2017	19.00	19.00	19.00	19.00	261	-0.02(-0.10%)
Mar 17, 2017	19.20	19.20	19.02	19.02	361	-0.11(-0.56%)
Mar 14, 2017		19.13	19.13	19.13	0	-0.15(-0.76%)
Mar 10, 2017		19.27	19.27	19.27	72	-0.04(-0.20%)
Mar 09, 2017	19.30	19.45	18.89	19.31	1,403	+0.54(+2.86%)
Mar 08, 2017	18.78	18.78	18.78	18.78	416	-0.37(-1.91%)
Mar 06, 2017		19.14	19.14	19.14	15	-0.03(-0.18%)
Mar 02, 2017		19.18	19.18	19.18	217	-0.27(-1.41%)
Mar 01, 2017	19.01	19.45	18.92	19.45	2,361	+0.63(+3.32%)
Feb 28, 2017	18.83	18.83	18.83	18.83	683	-0.68(-3.50%)
Feb 27, 2017	19.51	19.51	19.51	19.51	115	+0.27(+1.42%)
Feb 24, 2017	19.24	19.24	19.24	19.24	166	+0.13(+0.66%)
Feb 22, 2017		19.11	19.11	19.11	1	-0.08(-0.41%)
Feb 21, 2017	19.16	19.19	19.16	19.19	1,024	-0.03(-0.15%)
Feb 16, 2017		19.22	19.22	19.22	0	+0.29(+1.55%)
Feb 15, 2017	18.92	18.92	18.92	18.92	165	-1.14(-5.69%)
Feb 10, 2017		20.06	20.06	20.06	0	+1.48(+7.98%)
Feb 08, 2017		18.58	18.58	18.58	5	-0.64(-3.34%)
Feb 07, 2017	18.34	19.46	18.34	19.22	2,737	+0.45(+2.39%)
Feb 06, 2017	18.78	18.78	18.78	18.78	411	-0.00(-0.01%)
Feb 03, 2017	18.92	19.75	18.55	18.78	15,085	-0.15(-0.77%)
Feb 02, 2017	18.80	18.92	18.78	18.92	6,013	+0.39(+2.11%)
Feb 01, 2017	18.87	18.87	18.53	18.53	1,839	-0.49(-2.56%)
Jan 31, 2017	19.02	19.02	19.02	19.02	289	+0.29(+1.56%)
Jan 30, 2017	18.45	19.18	18.45	18.73	2,183	+0.04(+0.21%)
Jan 27, 2017	18.53	18.73	18.53	18.69	1,550	+0.15(+0.79%)
Jan 25, 2017		18.54	18.54	18.54	0	-0.97(-4.95%)
Jan 24, 2017	18.24	19.51	18.04	19.51	4,420	+1.31(+7.18%)
Jan 23, 2017	18.20	18.20	18.20	18.20	157	+0.03(+0.19%)
Jan 20, 2017	18.07	18.17	18.07	18.17	631	+0.12(+0.67%)
Jan 19, 2017	17.61	18.30	17.61	18.05	4,800	+0.24(+1.37%)
Jan 18, 2017	17.56	17.80	17.51	17.80	4,722	+0.24(+1.39%)
Jan 17, 2017	17.51	17.56	17.42	17.56	3,555	+0.05(+0.28%)
Jan 13, 2017		17.51	17.51	17.51	0	-0.05(-0.28%)
Jan 11, 2017		17.56	17.56	17.56	0	+0.34(+1.98%)
Jan 10, 2017	17.54	17.57	17.17	17.22	8,849	+0.10(+0.57%)
Jan 09, 2017	17.16	17.16	17.12	17.12	2,050	-0.05(-0.29%)
Jan 06, 2017	17.17	17.17	17.17	17.17	727	+0.10(+0.58%)
Jan 04, 2017		17.07	17.07	17.07	0	-0.00(-0.00%)
Jan 03, 2017	16.87	17.61	16.87	17.07	6,183	-0.49(-2.78%)
Dec 30, 2016		17.56	17.56	17.56	0	+0.15(+0.84%)
Dec 29, 2016	17.41	17.41	17.41	17.41	149	-0.15(-0.83%)
Dec 28, 2016	17.66	17.66	17.55	17.56	10,441	-0.20(-1.10%)
Dec 27, 2016	17.74	17.75	17.74	17.75	307	+0.06(+0.32%)
Dec 23, 2016		17.70	17.70	17.70	0	-0.00(-0.03%)
Dec 22, 2016	17.75	17.75	17.69	17.70	1,037	+0.14(+0.81%)
Dec 21, 2016	17.56	17.56	17.55	17.56	7,181	-0.24(-1.37%)
Dec 20, 2016	17.21	17.88	17.21	17.80	4,100	+0.66(+3.87%)
Dec 19, 2016	17.31	17.31	17.01	17.14	7,061	+0.06(+0.34%)
Dec 16, 2016	17.10	17.10	17.08	17.08	694	+0.01(+0.06%)
Dec 15, 2016	16.97	17.26	16.97	17.07	8,425	+0.00(+0.00%)
Dec 14, 2016	17.21	17.27	17.07	17.07	11,184	+0.19(+1.14%)
Dec 13, 2016	17.07	17.07	16.83	16.88	3,162	+0.05(+0.30%)
Dec 09, 2016		16.83	16.83	16.83	29	-0.07(-0.40%)
Dec 08, 2016	16.74	17.07	16.74	16.89	7,499	+0.07(+0.41%)
Dec 07, 2016	16.85	16.87	16.83	16.83	2,164	+0.03(+0.17%)
Dec 06, 2016	17.18	17.21	16.80	16.80	2,546	-0.05(-0.29%)
Dec 05, 2016	17.04	17.21	16.85	16.85	1,020	-0.16(-0.92%)
Dec 01, 2016		17.00	17.00	17.00	159	-0.14(-0.80%)
Nov 30, 2016	16.78	17.26	16.73	17.14	9,105	+0.31(+1.86%)
Nov 29, 2016	17.02	17.07	16.64	16.83	3,981	-0.19(-1.09%)
Nov 28, 2016	17.01	17.01	17.01	17.01	206	+0.09(+0.52%)
Nov 22, 2016		16.92	16.92	16.92	22	+0.50(+3.03%)
Nov 21, 2016	17.26	17.26	16.43	16.43	3,435	-0.85(-4.93%)
Nov 18, 2016	17.28	17.28	17.28	17.28	786	+0.21(+1.22%)
Nov 17, 2016	17.26	17.26	17.07	17.07	1,186	+0.24(+1.45%)
Nov 16, 2016	17.26	17.26	16.36	16.83	4,052	-0.24(-1.43%)
Nov 14, 2016		17.07	17.07	17.07	0	-0.01(-0.06%)
Nov 11, 2016	17.07	17.08	17.07	17.08	589	+0.00(+0.00%)
Nov 10, 2016	17.06	17.08	17.05	17.08	860	+0.30(+1.80%)
Nov 07, 2016		16.78	16.78	16.78	99	+0.00(+0.00%)
Nov 02, 2016		16.78	16.78	16.78	37	+0.09(+0.55%)
Nov 01, 2016	16.57	16.69	16.57	16.69	749	-0.00(-0.02%)
Oct 31, 2016	16.36	16.69	16.36	16.69	548	+0.25(+1.54%)
Oct 28, 2016	16.44	16.44	16.44	16.44	333	-0.15(-0.88%)
Oct 27, 2016	16.67	16.67	16.46	16.58	1,489	+0.01(+0.07%)
Oct 26, 2016	16.49	16.58	16.49	16.57	681	+0.09(+0.58%)
Oct 24, 2016	16.36	16.48	16.48	16.48	151	+0.06(+0.38%)
Oct 21, 2016	15.68	16.41	15.68	16.41	12,889	+0.68(+4.35%)
Oct 20, 2016	15.73	15.73	15.73	15.73	212	+0.05(+0.31%)
Oct 18, 2016	15.59	15.68	15.68	15.68	62	-0.08(-0.49%)
Oct 17, 2016	15.64	15.87	15.64	15.76	1,782	+0.16(+1.00%)
Oct 14, 2016	15.60	15.60	15.59	15.60	330	+0.02(+0.13%)
Oct 13, 2016	15.58	15.58	15.58	15.58	527	-0.24(-1.53%)
Oct 10, 2016	16.41	15.82	15.82	15.82	824	+0.29(+1.87%)
Oct 07, 2016	15.53	15.53	15.53	15.53	216	+0.00(+0.00%)
Oct 05, 2016	15.53	15.53	15.53	15.53	180	+0.00(+0.00%)
Oct 04, 2016	15.53	15.53	15.53	15.53	166	-0.05(-0.31%)
Oct 03, 2016	15.67	15.67	15.58	15.58	522	+0.05(+0.31%)
Sep 30, 2016	15.53	15.55	15.53	15.53	9,752	+0.00(+0.00%)
Sep 29, 2016	15.53	15.53	15.53	15.53	2,329	+0.01(+0.06%)
Sep 28, 2016	15.70	15.70	15.52	15.52	2,397	-0.01(-0.06%)
Sep 27, 2016	15.55	15.78	15.53	15.53	828	-0.05(-0.31%)
Sep 26, 2016	15.94	15.94	15.55	15.58	1,575	-0.01(-0.06%)
Sep 23, 2016	15.82	16.11	15.59	15.59	780	-0.27(-1.71%)
Sep 22, 2016	16.25	16.25	15.83	15.86	813	+0.08(+0.49%)
Sep 21, 2016	15.91	15.91	15.79	15.79	2,494	-0.39(-2.44%)
Sep 20, 2016	16.18	16.18	16.18	16.18	636	+0.36(+2.25%)
Sep 19, 2016	16.35	16.35	15.82	15.82	1,235	-0.68(-4.12%)
Sep 16, 2016	16.11	16.99	15.66	16.50	17,498	+0.86(+5.52%)
Sep 15, 2016	15.95	17.55	15.53	15.64	8,977	-0.02(-0.12%)
Sep 14, 2016	15.97	15.97	15.29	15.66	3,613	+0.28(+1.83%)
Sep 13, 2016	15.48	15.48	14.95	15.38	4,725	-0.16(-1.00%)
Sep 12, 2016	15.69	15.82	15.44	15.53	8,758	+0.08(+0.50%)
Sep 09, 2016	15.77	16.19	15.44	15.46	10,761	-0.02(-0.13%)
Sep 08, 2016	15.48	15.61	15.48	15.48	2,382	+0.00(+0.00%)
Sep 07, 2016	15.49	15.71	15.44	15.48	3,043	+0.06(+0.38%)
Sep 06, 2016	16.22	16.22	15.42	15.42	7,268	-0.71(-4.39%)
Sep 02, 2016	16.37	16.13	16.13	16.13	309	-0.14(-0.84%)
Sep 01, 2016	16.07	16.26	15.58	16.26	1,143	+0.19(+1.21%)
Aug 31, 2016	16.07	16.07	16.07	16.07	619	+0.15(+0.92%)
Aug 30, 2016	16.00	16.02	15.92	15.92	2,277	+0.00(+0.00%)
Aug 29, 2016	15.95	16.02	15.92	15.92	4,033	+0.00(+0.00%)
Aug 26, 2016	15.87	16.00	15.79	15.92	14,386	+0.05(+0.31%)
Aug 24, 2016	15.48	15.87	15.87	15.87	67	+0.43(+2.77%)
Aug 22, 2016	15.45	15.45	15.45	15.45	3	+0.30(+1.99%)
Aug 19, 2016	15.15	15.41	15.15	15.15	833	-0.30(-1.95%)
Aug 18, 2016	15.82	15.85	15.45	15.45	2,025	-0.39(-2.45%)
Aug 17, 2016	15.69	15.88	15.69	15.83	2,987	+0.16(+0.99%)
Aug 16, 2016	15.44	15.68	15.44	15.68	1,444	+0.24(+1.57%)
Aug 15, 2016	15.44	16.07	15.44	15.44	2,296	+0.10(+0.63%)
Aug 11, 2016	15.34	15.34	15.34	15.34	2,163	+0.02(+0.11%)
Aug 10, 2016	15.07	15.32	15.07	15.32	2,618	+0.23(+1.49%)
Aug 09, 2016	15.10	15.10	15.10	15.10	488	+0.29(+1.97%)
Aug 08, 2016	14.76	14.90	14.76	14.81	2,900	+0.23(+1.60%)
Aug 01, 2016	14.57	14.57	14.57	14.57	103	-0.14(-0.92%)
Jul 28, 2016	14.71	14.71	14.71	14.71	436	+0.03(+0.20%)
Jul 27, 2016	14.68	14.68	14.68	14.68	1,058	-0.29(-1.94%)
Jul 26, 2016	15.24	15.24	14.97	14.97	1,857	-0.25(-1.67%)
Jul 25, 2016	14.86	15.22	14.86	15.22	2,494	+0.04(+0.27%)
Jul 21, 2016	14.56	15.18	15.18	15.18	5,253	+0.62(+4.27%)
Jul 20, 2016	14.56	14.56	14.56	14.56	1,134	+0.10(+0.67%)
Jul 19, 2016	14.15	14.47	14.15	14.47	4,008	+0.27(+1.92%)
Jul 18, 2016	14.03	14.81	14.03	14.19	6,594	+0.35(+2.52%)
Jul 15, 2016	14.56	14.67	13.84	13.84	3,340	-0.73(-5.00%)
Jul 14, 2016	14.45	14.57	14.41	14.57	3,293	+0.25(+1.76%)
Jul 13, 2016	14.16	14.45	14.08	14.32	3,446	+0.15(+1.03%)
Jul 12, 2016	14.08	14.17	14.06	14.17	1,565	+0.36(+2.60%)
Jul 11, 2016	13.98	13.98	13.82	13.82	236	-0.36(-2.53%)
Jul 08, 2016	14.17	14.17	14.17	14.17	127	+0.00(+0.00%)
Jul 06, 2016	14.17	14.17	14.17	14.17	206	+0.10(+0.69%)
Jul 01, 2016	14.08	14.08	14.08	14.08	103	+0.25(+1.83%)
Jun 30, 2016	13.90	13.90	13.79	13.82	1,276	-0.35(-2.47%)
Jun 24, 2016	14.17	14.17	14.17	14.17	62	+0.07(+0.48%)
Jun 23, 2016	14.08	14.12	14.08	14.11	4,688	+0.03(+0.21%)
Jun 22, 2016	14.08	14.08	14.08	14.08	2,093	-0.33(-2.29%)
Jun 21, 2016	14.41	14.41	14.41	14.41	103	+0.52(+3.78%)
Jun 20, 2016	14.17	14.32	13.88	13.88	2,185	+0.03(+0.21%)
Jun 17, 2016	13.85	13.85	13.85	13.85	566	-0.51(-3.58%)
Jun 15, 2016	14.47	14.37	14.37	14.37	263	-0.19(-1.33%)
Jun 14, 2016	13.88	14.95	13.88	14.56	12,875	+0.70(+5.04%)
Jun 13, 2016	13.88	15.48	13.83	13.86	5,822	+0.16(+1.13%)
May 26, 2016	13.72	13.71	13.71	13.71	4,120	+0.32(+2.39%)
May 24, 2016	13.83	13.39	13.39	13.39	3	-0.34(-2.48%)
May 23, 2016	13.73	13.73	13.73	13.73	156	-0.11(-0.77%)
May 17, 2016	13.83	13.83	13.83	13.83	48	+0.00(+0.00%)
May 12, 2016	13.83	13.83	13.83	13.83	145	+0.17(+1.27%)
May 09, 2016	13.66	13.66	13.66	13.66	116	+0.04(+0.30%)
May 03, 2016	13.62	13.62	13.62	13.62	9	-0.06(-0.43%)

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.