Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.46	16.46	16.30	16.36	2,481	+0.03(+0.17%)
Jun 29, 2017	16.33	16.33	16.33	16.33	423	+0.11(+0.67%)
Jun 28, 2017	16.10	16.22	16.10	16.22	1,675	+0.02(+0.09%)
Jun 27, 2017	16.29	16.29	16.20	16.20	665	+0.26(+1.63%)
Jun 26, 2017	15.95	15.95	15.95	15.95	260	+0.20(+1.28%)
Jun 23, 2017	15.72	15.74	15.72	15.74	1,284	+0.36(+2.37%)
Jun 21, 2017		15.38	15.38	15.38	0	-0.18(-1.13%)
Jun 20, 2017	15.59	15.59	15.56	15.56	870	-0.68(-4.19%)
Jun 16, 2017				16.23	39	+0.14(+0.84%)
Jun 15, 2017	16.12	16.12	15.96	16.10	2,672	-0.09(-0.56%)
Jun 14, 2017	16.25	16.25	16.19	16.19	464	-0.27(-1.64%)
Jun 13, 2017	16.42	16.49	16.42	16.46	3,178	+0.04(+0.25%)
Jun 12, 2017	16.41	16.42	16.41	16.42	300	-0.05(-0.28%)
Jun 09, 2017	16.34	16.46	16.30	16.46	922	+0.07(+0.43%)
Jun 08, 2017	16.39	16.39	16.39	16.39	197	-0.07(-0.46%)
Jun 07, 2017	16.50	16.53	16.44	16.47	3,509	-0.20(-1.20%)
Jun 06, 2017	16.63	16.72	16.61	16.67	1,375	-0.04(-0.24%)
Jun 05, 2017	16.64	16.71	16.64	16.71	1,727	+0.03(+0.15%)
Jun 02, 2017	16.75	16.75	16.68	16.68	676	-0.15(-0.89%)
Jun 01, 2017	16.86	16.86	16.77	16.84	2,850	+0.12(+0.75%)
May 31, 2017	16.64	16.71	16.64	16.71	1,125	-0.10(-0.59%)
May 30, 2017	16.84	16.84	16.81	16.81	477	-0.23(-1.34%)
May 26, 2017	17.06	17.13	17.00	17.04	5,351	+0.04(+0.22%)
May 25, 2017	17.00	17.00	17.00	17.00	250	-0.20(-1.15%)
May 24, 2017	17.45	17.45	17.20	17.20	1,013	-0.14(-0.83%)
May 23, 2017	17.34	17.34	17.34	17.34	489	+0.16(+0.94%)
May 22, 2017	17.37	17.37	17.10	17.18	22,640	+0.02(+0.13%)
May 19, 2017	17.16	17.16	17.16	17.16	232	+0.38(+2.28%)
May 18, 2017	16.89	16.89	16.78	16.78	640	-0.17(-1.03%)
May 17, 2017	16.95	16.95	16.95	16.95	100	-0.37(-2.14%)
May 16, 2017	17.31	17.38	17.25	17.32	1,600	-0.02(-0.14%)
May 15, 2017	17.43	17.43	17.34	17.34	280	+0.12(+0.73%)
May 12, 2017	17.27	17.27	17.18	17.22	1,500	+0.02(+0.09%)
May 11, 2017	17.20	17.20	17.13	17.20	307	-0.01(-0.08%)
May 10, 2017	16.92	17.22	16.92	17.22	2,299	+0.30(+1.77%)
May 08, 2017		16.92	16.92	16.92	0	-0.16(-0.97%)
May 05, 2017	16.85	17.09	16.85	17.09	2,386	+0.32(+1.91%)
May 04, 2017	16.77	16.77	16.77	16.77	100	-0.50(-2.92%)
May 03, 2017	17.23	17.29	17.22	17.27	2,750	-0.01(-0.06%)
May 02, 2017	17.43	17.45	17.28	17.28	2,301	-0.12(-0.71%)
May 01, 2017	17.43	17.43	17.39	17.40	1,594	-0.04(-0.21%)
Apr 28, 2017	17.27	17.44	17.27	17.44	1,028	+0.06(+0.35%)
Apr 27, 2017	17.53	17.53	17.38	17.38	2,053	-0.14(-0.80%)
Apr 26, 2017	17.50	17.52	17.50	17.52	1,021	+0.09(+0.52%)
Apr 25, 2017	17.44	17.44	17.43	17.43	2,000	+0.12(+0.69%)
Apr 24, 2017	17.14	17.32	17.14	17.31	3,194	+0.15(+0.85%)
Apr 21, 2017	17.16	17.16	17.16	17.16	150	-0.10(-0.55%)
Apr 20, 2017	17.20	17.32	17.19	17.26	3,176	+0.03(+0.17%)
Apr 19, 2017	17.31	17.32	17.23	17.23	3,125	-0.09(-0.52%)
Apr 18, 2017	17.18	17.32	17.14	17.32	1,218	+0.20(+1.17%)
Apr 17, 2017	17.16	17.16	16.68	17.12	15,200	-0.16(-0.94%)
Apr 13, 2017	17.42	17.42	17.26	17.28	823	-0.21(-1.19%)
Apr 12, 2017	17.39	17.49	17.34	17.49	2,983	-0.01(-0.06%)
Apr 11, 2017	17.66	17.66	17.50	17.50	984	-0.05(-0.28%)
Apr 10, 2017	17.56	17.62	17.53	17.55	1,258	-0.18(-1.02%)
Apr 07, 2017	17.64	17.73	17.64	17.73	520	+0.10(+0.58%)
Apr 06, 2017	17.65	17.65	17.63	17.63	1,451	+0.11(+0.63%)
Apr 05, 2017	17.50	17.66	17.50	17.52	6,383	+0.08(+0.47%)
Apr 04, 2017	17.44	17.44	17.44	17.44	434	+0.15(+0.84%)
Apr 03, 2017	17.30	17.30	17.18	17.29	574	-0.15(-0.86%)
Mar 31, 2017	17.15	17.44	17.15	17.44	8,650	+0.31(+1.84%)
Mar 30, 2017	17.10	17.24	17.10	17.13	1,225	+0.02(+0.14%)
Mar 29, 2017	17.05	17.14	17.05	17.10	1,380	+0.01(+0.06%)
Mar 28, 2017	17.12	17.12	17.09	17.09	500	-0.03(-0.17%)
Mar 27, 2017	17.00	17.12	17.00	17.12	500	-0.18(-1.02%)
Mar 24, 2017	17.27	17.30	17.25	17.30	1,330	+0.09(+0.50%)
Mar 22, 2017		17.21	17.21	17.21	0	+0.11(+0.64%)
Mar 21, 2017		17.35	17.35	17.10	408	-0.25(-1.45%)
Mar 20, 2017	17.35	17.35	17.35	17.35	384	-0.08(-0.45%)
Mar 17, 2017	17.50	17.50	17.35	17.43	3,539	-0.06(-0.37%)
Mar 16, 2017	17.57	17.57	17.49	17.49	1,322	-0.02(-0.12%)
Mar 15, 2017	17.32	17.58	17.32	17.52	1,397	+0.09(+0.49%)
Mar 14, 2017	17.46	17.46	17.43	17.43	425	-0.18(-1.05%)
Mar 13, 2017	17.47	17.61	17.47	17.61	575	+0.07(+0.42%)
Mar 10, 2017	17.54	17.54	17.54	17.54	1,280	-0.30(-1.68%)
Mar 07, 2017				17.84	1	-0.12(-0.67%)
Mar 03, 2017		17.96	17.96	17.96	0	-0.02(-0.10%)
Mar 02, 2017	17.98	17.98	17.98	17.98	1,100	-0.03(-0.14%)
Mar 01, 2017	18.00	18.00	18.00	18.00	225	+0.07(+0.36%)
Feb 28, 2017	17.93	17.94	17.93	17.94	500	+0.15(+0.87%)
Feb 27, 2017	17.78	17.78	17.78	17.78	625	-0.03(-0.15%)
Feb 24, 2017	17.86	17.86	17.81	17.81	350	-0.22(-1.24%)
Feb 23, 2017	18.03	18.03	18.03	18.03	27,873	-0.04(-0.20%)
Feb 22, 2017	18.21	18.25	18.07	18.07	2,328	-0.34(-1.87%)
Feb 21, 2017	18.33	18.41	18.33	18.41	995	+0.13(+0.73%)
Feb 17, 2017		18.28	18.28	18.28	0	-0.00(-0.01%)
Feb 16, 2017	18.31	18.39	18.28	18.28	1,973	-0.14(-0.77%)
Feb 15, 2017	18.31	18.42	18.29	18.42	19,339	+0.06(+0.35%)
Feb 14, 2017	18.27	18.36	18.27	18.36	4,136	+0.08(+0.44%)
Feb 10, 2017		18.28	18.28	18.28	0	+0.11(+0.63%)
Feb 08, 2017				18.17	1	+0.08(+0.42%)
Feb 07, 2017	18.01	18.09	17.94	18.09	2,229	+0.01(+0.04%)
Feb 06, 2017	18.31	18.31	18.07	18.08	2,724	-0.12(-0.65%)
Feb 03, 2017	18.34	18.34	18.15	18.20	3,106	+0.17(+0.96%)
Feb 02, 2017	18.03	18.03	18.03	18.03	575	+0.15(+0.83%)
Feb 01, 2017	17.77	17.88	17.77	17.88	26,104	+0.29(+1.63%)
Jan 31, 2017	17.58	17.59	17.58	17.59	875	+0.01(+0.06%)
Jan 30, 2017	17.67	17.67	17.51	17.58	2,224	-0.25(-1.39%)
Jan 27, 2017	17.82	17.85	17.82	17.83	2,500	-0.02(-0.13%)
Jan 26, 2017	17.72	17.88	17.72	17.85	2,290	+0.21(+1.18%)
Jan 25, 2017	17.50	17.66	17.50	17.64	3,750	+0.30(+1.76%)
Jan 24, 2017	17.29	17.36	17.29	17.34	3,027	+0.38(+2.24%)
Jan 23, 2017	17.01	17.01	16.96	16.96	498	-0.17(-0.99%)
Jan 20, 2017	17.00	17.13	17.00	17.13	950	+0.21(+1.25%)
Jan 19, 2017	16.89	16.94	16.89	16.92	3,034	-0.07(-0.42%)
Jan 17, 2017				16.99	1	+0.11(+0.68%)
Jan 11, 2017		16.88	16.88	16.88	0	+0.21(+1.23%)
Jan 10, 2017	16.69	16.69	16.67	16.67	5,616	-0.43(-2.52%)
Jan 06, 2017				17.10	1	+0.13(+0.78%)
Jan 05, 2017	17.05	17.05	16.96	16.97	3,491	+0.07(+0.41%)
Jan 04, 2017	16.76	16.90	16.76	16.90	163,874	+0.16(+0.96%)
Jan 03, 2017	16.76	16.76	16.74	16.74	400	+0.04(+0.24%)
Dec 30, 2016		16.70	16.70	16.70	0	+0.02(+0.12%)
Dec 29, 2016	16.63	16.68	16.63	16.68	1,225	-0.22(-1.31%)
Dec 28, 2016	16.86	16.96	16.86	16.90	2,451	-0.16(-0.93%)
Dec 27, 2016	17.07	17.09	17.03	17.06	12,050	+0.08(+0.47%)
Dec 23, 2016		16.98	16.98	16.98	0	+0.35(+2.10%)
Dec 21, 2016		16.63	16.63	16.63	0	+0.25(+1.53%)
Dec 20, 2016	16.28	16.38	16.28	16.38	1,491	+0.13(+0.78%)
Dec 19, 2016	16.04	16.25	16.04	16.25	20,339	+0.03(+0.20%)
Dec 16, 2016	16.19	16.28	16.12	16.22	4,258	+0.37(+2.33%)
Dec 15, 2016	15.87	15.93	15.85	15.85	1,634	+0.10(+0.64%)
Dec 14, 2016	15.88	16.08	15.75	15.75	2,798	-0.21(-1.32%)
Dec 13, 2016	15.90	16.05	15.90	15.96	15,796	+0.00(+0.00%)
Dec 12, 2016	16.10	16.10	15.96	15.96	2,502	+0.03(+0.16%)
Dec 09, 2016	15.90	15.94	15.90	15.94	721	-0.03(-0.19%)
Dec 08, 2016	15.84	15.97	15.84	15.97	4,854	+0.14(+0.85%)
Dec 07, 2016	15.69	15.83	15.69	15.83	6,872	+0.07(+0.44%)
Dec 06, 2016	15.74	15.78	15.73	15.76	4,804	+0.03(+0.19%)
Dec 05, 2016	15.74	15.79	15.70	15.73	27,936	-0.09(-0.57%)
Dec 02, 2016	15.80	15.86	15.80	15.82	920	+0.11(+0.71%)
Dec 01, 2016	15.90	15.94	15.66	15.71	1,175	-0.28(-1.76%)
Nov 30, 2016	15.90	16.09	15.88	15.99	42,049	+0.52(+3.39%)
Nov 29, 2016	15.61	15.61	15.42	15.47	694	-0.55(-3.46%)
Nov 25, 2016		16.02	16.02	16.02	0	-0.06(-0.37%)
Nov 23, 2016		16.08	16.08	16.08	0	+0.03(+0.18%)
Nov 22, 2016	16.15	16.15	16.05	16.05	1,044	+0.08(+0.51%)
Nov 21, 2016	15.89	16.03	15.88	15.97	1,440	+0.12(+0.75%)
Nov 18, 2016	15.83	15.85	15.80	15.85	1,409	+0.13(+0.80%)
Nov 17, 2016	15.72	15.72	15.72	15.72	312	-0.05(-0.35%)
Nov 16, 2016	15.77	15.78	15.77	15.78	450	-0.24(-1.52%)
Nov 15, 2016	16.01	16.04	16.00	16.02	2,333	+0.26(+1.68%)
Nov 14, 2016	15.69	15.77	15.69	15.76	1,300	+0.17(+1.09%)
Nov 11, 2016	15.60	15.60	15.59	15.59	200	-0.25(-1.58%)
Nov 10, 2016	15.77	15.84	15.72	15.84	1,675	+0.15(+0.96%)
Nov 09, 2016	15.20	15.78	15.20	15.69	6,628	+0.40(+2.62%)
Nov 07, 2016				15.29	86	-0.04(-0.26%)
Nov 04, 2016	15.26	15.36	15.24	15.33	16,008	-0.07(-0.46%)
Nov 03, 2016	15.40	15.40	15.40	15.40	170	+0.04(+0.27%)
Nov 02, 2016	15.35	15.36	15.35	15.36	4,527	-0.02(-0.13%)
Nov 01, 2016	15.45	15.45	15.38	15.38	4,622	-0.22(-1.43%)
Oct 31, 2016	15.60	15.60	15.60	15.60	196	-0.45(-2.78%)
Oct 25, 2016		16.05	16.05	16.05	0	-0.25(-1.51%)
Oct 24, 2016	16.22	16.30	16.17	16.30	1,949	+0.03(+0.19%)
Oct 21, 2016	16.27	16.27	16.27	16.27	261	-0.04(-0.22%)
Oct 20, 2016	16.31	16.35	16.29	16.30	2,127	+0.02(+0.13%)
Oct 19, 2016	16.38	16.38	16.28	16.28	350	+0.11(+0.70%)
Oct 18, 2016	16.09	16.24	16.09	16.17	2,038	+0.15(+0.96%)
Oct 17, 2016	15.99	16.01	15.99	16.01	2,425	+0.08(+0.50%)
Oct 14, 2016	15.93	15.93	15.93	15.93	489	-0.03(-0.19%)
Oct 13, 2016	15.84	16.02	15.82	15.96	11,287	-0.11(-0.72%)
Oct 12, 2016	16.08	16.08	16.08	16.08	580	+0.00(+0.00%)
Oct 06, 2016	16.09	16.09	16.08	16.08	120	-0.13(-0.80%)
Oct 05, 2016	16.09	16.21	16.09	16.21	1,666	+0.18(+1.12%)
Oct 04, 2016	16.12	16.26	15.95	16.03	1,557	-0.12(-0.74%)
Oct 03, 2016	16.26	16.27	16.15	16.15	563	-0.20(-1.22%)
Sep 30, 2016	16.35	16.35	16.35	16.35	482	+0.09(+0.55%)
Sep 29, 2016	16.26	16.26	16.26	16.26	27	+0.00(+0.00%)
Sep 28, 2016	16.19	16.33	16.19	16.26	700	-0.07(-0.40%)
Sep 27, 2016	16.29	16.40	16.29	16.33	1,247	-0.08(-0.51%)
Sep 26, 2016	16.41	16.41	16.41	16.41	326	+0.03(+0.19%)
Sep 22, 2016	16.29	16.38	16.29	16.38	87	+0.75(+4.78%)
Sep 16, 2016	15.64	15.63	15.63	15.63	1,700	-0.19(-1.22%)
Sep 15, 2016	15.77	15.82	15.77	15.82	684	+0.09(+0.59%)
Sep 14, 2016	15.73	15.73	15.73	15.73	135	-0.01(-0.09%)
Sep 13, 2016	15.74	15.74	15.74	15.74	650	-0.39(-2.39%)
Sep 12, 2016	16.13	16.13	16.13	16.13	1,529	-0.32(-1.94%)
Sep 09, 2016	16.45	16.45	16.45	16.45	8,211	-0.21(-1.25%)
Sep 08, 2016	16.64	16.67	16.64	16.66	3,611	+0.08(+0.47%)
Sep 07, 2016	16.52	16.58	16.52	16.58	581	+0.08(+0.48%)
Sep 06, 2016	16.50	16.50	16.50	16.50	571	+0.04(+0.23%)
Sep 02, 2016	16.42	16.46	16.46	16.46	800	+0.18(+1.12%)
Sep 01, 2016	16.28	16.28	16.28	16.28	973	-0.09(-0.55%)
Aug 31, 2016	16.37	16.37	16.37	16.37	675	-0.03(-0.15%)
Aug 30, 2016	16.36	16.41	16.35	16.39	2,756	-0.06(-0.35%)
Aug 29, 2016	16.29	16.45	16.29	16.45	26,092	+0.15(+0.93%)
Aug 25, 2016	16.26	16.30	16.30	16.30	4,100	-0.30(-1.78%)
Aug 23, 2016	16.47	16.60	16.46	16.60	42	-0.02(-0.10%)
Aug 19, 2016	16.61	16.61	16.61	16.61	12	-0.17(-1.03%)
Aug 18, 2016	16.80	16.81	16.76	16.79	6,865	-0.01(-0.06%)
Aug 16, 2016	16.78	16.80	16.80	16.80	700	+0.10(+0.57%)
Aug 15, 2016	16.70	16.70	16.70	16.70	234	+0.31(+1.89%)
Aug 10, 2016	16.37	16.39	16.36	16.39	10	-0.09(-0.54%)
Aug 09, 2016	16.58	16.59	16.48	16.48	1,019	-0.22(-1.30%)
Aug 08, 2016	16.65	16.76	16.62	16.70	2,325	+0.25(+1.50%)
Aug 05, 2016	16.52	16.52	16.45	16.45	857	-0.12(-0.71%)
Aug 04, 2016	16.32	16.59	16.32	16.57	902	+0.54(+3.36%)
Aug 02, 2016	16.03	16.03	16.03	16.03	18	-0.52(-3.17%)
Jul 29, 2016	16.48	16.55	16.55	16.55	700	+0.13(+0.80%)
Jul 28, 2016	16.38	16.42	16.38	16.42	838	+0.02(+0.14%)
Jul 27, 2016	16.46	16.46	16.40	16.40	2,314	-0.13(-0.76%)
Jul 26, 2016	16.55	16.64	16.48	16.53	5,452	-0.06(-0.35%)
Jul 25, 2016	16.57	16.58	16.56	16.58	552	-0.01(-0.03%)
Jul 22, 2016	16.59	16.59	16.59	16.59	632	+0.01(+0.05%)
Jul 21, 2016	16.58	16.58	16.58	16.58	746	-0.27(-1.60%)
Jul 20, 2016	16.55	16.85	16.55	16.85	1,964	+0.19(+1.17%)
Jul 18, 2016	16.57	16.66	16.52	16.66	45	-0.02(-0.12%)
Jul 15, 2016	16.68	16.68	16.68	16.68	165	+0.01(+0.04%)
Jul 14, 2016	16.67	16.67	16.67	16.67	174	+0.18(+1.08%)
Jul 13, 2016	16.52	16.52	16.49	16.49	700	-0.28(-1.68%)
Jul 12, 2016	16.77	16.77	16.77	16.77	501	+0.49(+3.03%)
Jul 08, 2016	16.22	16.28	16.28	16.28	1,300	+0.16(+0.98%)
Jul 07, 2016	16.12	16.12	16.12	16.12	401	-0.07(-0.43%)
Jul 06, 2016	16.35	16.35	16.16	16.19	18,597	-0.14(-0.86%)

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.