Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017		17.03	17.03	17.03	3	+0.19(+1.13%)
Nov 29, 2017	16.84	16.84	16.84	16.84	144	-0.21(-1.23%)
Nov 28, 2017	17.05	17.05	17.05	17.05	18,501	+0.05(+0.29%)
Nov 27, 2017	16.93	17.00	16.93	17.00	278	-0.23(-1.33%)
Nov 24, 2017	17.23	17.23	17.23	17.23	250	+0.19(+1.12%)
Nov 22, 2017	17.04	17.04	17.04	17.04	250	+0.39(+2.34%)
Nov 17, 2017		16.65	16.65	16.65	0	+0.27(+1.64%)
Nov 16, 2017	16.38	16.41	16.38	16.38	821	-0.07(-0.46%)
Nov 15, 2017	16.39	16.46	16.39	16.46	2,481	+0.02(+0.10%)
Nov 14, 2017	16.71	16.71	16.39	16.44	8,052	-0.37(-2.20%)
Nov 13, 2017	16.90	16.90	16.81	16.81	1,909	-0.10(-0.59%)
Nov 10, 2017	16.91	16.91	16.91	16.91	968	-0.04(-0.24%)
Nov 09, 2017	17.02	17.02	16.90	16.95	726	+0.12(+0.70%)
Nov 08, 2017	16.82	16.87	16.82	16.83	1,521	-0.15(-0.87%)
Nov 07, 2017	17.00	17.00	16.98	16.98	325	-0.10(-0.59%)
Nov 06, 2017	17.00	17.08	17.00	17.08	1,958	+0.86(+5.30%)
Nov 02, 2017		16.22	16.22	16.22	172	+0.05(+0.31%)
Nov 01, 2017	16.24	16.24	16.16	16.17	742	+0.02(+0.11%)
Oct 31, 2017	16.06	16.23	16.03	16.15	5,414	+0.19(+1.21%)
Oct 27, 2017		15.96	15.96	15.96	36	+0.42(+2.70%)
Oct 25, 2017		15.54	15.54	15.54	40	+0.05(+0.32%)
Oct 24, 2017	15.45	15.49	15.45	15.49	2,900	+0.12(+0.78%)
Oct 23, 2017	15.37	15.37	15.37	15.37	906	+0.07(+0.46%)
Oct 20, 2017	15.23	15.30	15.23	15.30	369	+0.00(+0.00%)
Oct 13, 2017		15.30	15.30	15.30	0	+0.04(+0.26%)
Oct 11, 2017		15.26	15.26	15.26	0	+0.43(+2.89%)
Oct 09, 2017		14.83	14.83	14.83	0	-0.30(-1.98%)
Oct 03, 2017		15.13	15.13	15.13	0	+0.00(+0.00%)
Oct 02, 2017	15.13	15.13	15.13	15.13	195	-0.36(-2.35%)
Sep 28, 2017		15.49	15.49	15.49	0	+0.08(+0.55%)
Sep 26, 2017		15.41	15.41	15.41	0	-0.09(-0.58%)
Sep 25, 2017	15.31	15.50	15.31	15.50	2,038	+0.33(+2.18%)
Sep 21, 2017		15.17	15.17	15.17	0	+0.03(+0.20%)
Sep 20, 2017	15.23	15.23	15.14	15.14	1,798	+0.04(+0.26%)
Sep 15, 2017				15.10	14,000	+0.00(+0.00%)
Sep 14, 2017	15.10	15.10	15.10	15.10	737	+0.28(+1.90%)
Sep 13, 2017	14.82	14.82	14.82	14.82	148	+0.14(+0.94%)
Sep 12, 2017	14.68	14.68	14.68	14.68	401	+0.10(+0.69%)
Sep 11, 2017	14.58	14.58	14.58	14.58	207	-0.27(-1.82%)
Sep 07, 2017		14.85	14.85	14.85	0	-0.06(-0.38%)
Sep 06, 2017	14.86	14.91	14.86	14.91	498	+0.45(+3.08%)
Sep 01, 2017				14.46	33	+0.37(+2.59%)
Aug 30, 2017				14.10	11	+0.07(+0.46%)
Aug 28, 2017				14.03	157	-0.28(-1.96%)
Aug 22, 2017				14.31	36	+0.05(+0.35%)
Aug 21, 2017	14.36	14.36	14.23	14.26	6,384	-0.31(-2.13%)
Aug 18, 2017	14.55	14.57	14.54	14.57	1,800	+0.50(+3.55%)
Aug 16, 2017				14.07	1	-0.61(-4.16%)
Aug 14, 2017		14.68	14.68	14.68	0	+0.23(+1.59%)
Aug 11, 2017	14.46	14.46	14.45	14.45	477	-0.38(-2.56%)
Aug 09, 2017				14.83	41	+0.11(+0.75%)
Aug 07, 2017				14.72	2	+0.11(+0.75%)
Aug 01, 2017				14.61	40	+0.25(+1.72%)
Jul 25, 2017				14.36	89	+0.64(+4.69%)
Jul 21, 2017				13.72	18	-0.49(-3.45%)
Jul 19, 2017		14.21	14.21	14.21	0	+0.21(+1.50%)
Jul 14, 2017				14.00	5	+0.17(+1.23%)
Jul 13, 2017	13.83	13.85	13.83	13.83	3,300	+0.10(+0.73%)
Jul 12, 2017	13.94	13.95	13.73	13.73	4,200	+0.12(+0.85%)
Jul 11, 2017	13.71	13.71	13.61	13.61	404	+0.19(+1.45%)
Jul 07, 2017		13.42	13.42	13.42	0	-0.53(-3.80%)
Jul 06, 2017	13.97	13.97	13.95	13.95	363	+0.35(+2.57%)
Jul 05, 2017	13.60	13.60	13.60	13.60	415	-0.14(-1.02%)
Jul 03, 2017	13.74	13.74	13.74	13.74	78	+0.00(+0.00%)
Jun 30, 2017				13.74	78	+0.15(+1.09%)
Jun 29, 2017	13.59	13.59	13.59	13.59	262	+0.06(+0.46%)
Jun 28, 2017	13.51	13.53	13.51	13.53	1,006	+0.40(+3.05%)
Jun 26, 2017				13.13	50	+0.09(+0.66%)
Jun 23, 2017	13.00	13.04	13.00	13.04	986	-0.04(-0.28%)
Jun 22, 2017	12.99	13.08	12.99	13.08	551	+0.23(+1.75%)
Jun 21, 2017	12.86	12.86	12.86	12.86	511	-0.29(-2.24%)
Jun 20, 2017	13.15	13.15	13.15	13.15	534	-0.45(-3.34%)
Jun 16, 2017				13.60	38	+0.13(+1.00%)
Jun 15, 2017	13.60	13.60	13.47	13.47	1,443	-0.09(-0.66%)
Jun 14, 2017	14.04	14.04	13.56	13.56	438	-0.50(-3.59%)
Jun 13, 2017	14.03	14.06	14.03	14.06	1,875	+0.00(+0.04%)
Jun 12, 2017	14.11	14.14	14.00	14.06	6,465	+0.14(+1.01%)
Jun 09, 2017	13.99	14.01	13.91	13.92	12,723	+0.05(+0.36%)
Jun 08, 2017	13.87	13.92	13.86	13.87	4,895	-0.08(-0.57%)
Jun 07, 2017	13.99	14.01	13.93	13.95	21,770	-0.32(-2.24%)
Jun 05, 2017		14.27	14.27	14.27	0	-0.21(-1.45%)
Jun 02, 2017	14.48	14.48	14.48	14.48	200	-0.22(-1.50%)
May 31, 2017		14.70	14.70	14.70	0	-0.40(-2.65%)
May 30, 2017	15.04	15.10	15.04	15.10	1,362	+0.19(+1.27%)
May 25, 2017		14.91	14.91	14.91	0	-0.61(-3.93%)
May 24, 2017	15.52	15.52	15.52	15.52	100	-0.03(-0.19%)
May 22, 2017				15.55	15,000	+0.99(+6.80%)
May 12, 2017		14.56	14.56	14.56	0	+0.40(+2.83%)
May 09, 2017		14.16	14.16	14.16	0	-0.11(-0.77%)
May 05, 2017		14.27	14.27	14.27	0	+0.36(+2.58%)
May 04, 2017	14.07	14.09	13.91	13.91	7,613	-0.70(-4.79%)
May 03, 2017	14.61	14.61	14.61	14.61	100	-0.19(-1.28%)
May 02, 2017	14.80	14.80	14.80	14.80	177	-0.17(-1.14%)
Apr 28, 2017				14.97	10	-0.02(-0.13%)
Apr 27, 2017	14.84	14.99	14.83	14.99	4,133	-0.22(-1.45%)
Apr 25, 2017				15.21	23	+0.15(+1.00%)
Apr 24, 2017	15.12	15.12	15.06	15.06	830	-0.10(-0.66%)
Apr 21, 2017	15.26	15.26	15.16	15.16	1,983	-0.38(-2.45%)
Apr 19, 2017		15.54	15.54	15.54	0	-0.68(-4.19%)
Apr 17, 2017				16.22	140	-0.13(-0.80%)
Apr 12, 2017		16.35	16.35	16.35	0	+0.11(+0.66%)
Apr 11, 2017	16.24	16.24	16.24	16.24	33,412	+0.01(+0.09%)
Apr 10, 2017	16.18	16.24	16.18	16.23	1,352	+0.25(+1.56%)
Apr 07, 2017	15.91	16.06	15.91	15.98	2,161	+0.33(+2.11%)
Apr 05, 2017		15.65	15.65	15.65	0	-0.06(-0.38%)
Apr 04, 2017	15.57	15.73	15.57	15.71	22,260	+0.22(+1.41%)
Apr 03, 2017	15.49	15.49	15.49	15.49	300	+0.05(+0.33%)
Mar 30, 2017				15.44	161	+0.21(+1.38%)
Mar 29, 2017	14.97	15.24	14.97	15.23	1,078	+0.26(+1.72%)
Mar 28, 2017	14.87	14.97	14.87	14.97	1,985	+0.20(+1.37%)
Mar 27, 2017	14.41	14.77	14.36	14.77	2,490	-0.06(-0.40%)
Mar 24, 2017	14.83	14.83	14.83	14.83	130	+0.00(+0.01%)
Mar 23, 2017	14.78	14.83	14.78	14.83	1,548	-0.01(-0.08%)
Mar 22, 2017	14.91	14.91	14.84	14.84	939	-0.37(-2.44%)
Mar 20, 2017		15.21	15.21	15.21	0	+0.00(+0.00%)
Mar 17, 2017	15.21	15.21	15.21	15.21	1,200	+0.01(+0.07%)
Mar 15, 2017				15.20	74	+0.36(+2.43%)
Mar 14, 2017	15.00	15.00	14.76	14.84	6,268	-0.28(-1.85%)
Mar 13, 2017	15.13	15.13	15.05	15.12	2,878	-0.09(-0.59%)
Mar 10, 2017	15.55	15.55	15.15	15.21	3,986	-0.15(-0.97%)
Mar 09, 2017	15.50	15.50	15.24	15.36	4,301	-0.38(-2.42%)
Mar 08, 2017	15.95	15.95	15.74	15.74	2,604	-0.80(-4.81%)
Mar 07, 2017	16.54	16.54	16.54	16.54	175	+0.26(+1.57%)
Mar 02, 2017				16.28	93	-0.34(-2.05%)
Mar 01, 2017	16.76	16.76	16.62	16.62	17,100	-0.05(-0.30%)
Feb 28, 2017	16.50	16.67	16.50	16.67	336	+0.01(+0.06%)
Feb 27, 2017	16.76	16.76	16.66	16.66	655	+0.03(+0.18%)
Feb 24, 2017	16.66	16.67	16.63	16.63	1,313	-0.17(-1.01%)
Feb 23, 2017	16.82	16.87	16.80	16.80	1,250	+0.31(+1.88%)
Feb 22, 2017	16.48	16.52	16.48	16.49	4,091	-0.11(-0.66%)
Feb 21, 2017	16.60	16.60	16.60	16.60	521	+0.03(+0.20%)
Feb 17, 2017		16.57	16.57	16.57	0	-0.10(-0.61%)
Feb 16, 2017	16.62	16.67	16.62	16.67	425	+0.09(+0.54%)
Feb 15, 2017	16.55	16.58	16.51	16.58	2,581	+0.01(+0.06%)
Feb 14, 2017	16.58	16.59	16.57	16.57	915	+0.03(+0.18%)
Feb 13, 2017	16.59	16.59	16.54	16.54	712	-0.28(-1.69%)
Feb 10, 2017	16.80	16.82	16.79	16.82	10,068	+0.27(+1.65%)
Feb 09, 2017	16.55	16.55	16.55	16.55	222,633	+0.12(+0.73%)
Feb 08, 2017	16.48	16.48	16.43	16.43	844	-0.52(-3.06%)
Feb 03, 2017				16.95	50	+0.11(+0.65%)
Feb 02, 2017	16.92	16.92	16.84	16.84	3,255	+0.07(+0.42%)
Feb 01, 2017	16.84	16.84	16.66	16.77	950	+0.22(+1.33%)
Jan 31, 2017	16.64	16.64	16.55	16.55	10,589	+0.00(+0.00%)
Jan 30, 2017	16.54	16.55	16.54	16.55	1,150	-0.09(-0.54%)
Jan 27, 2017	16.61	16.64	16.61	16.64	200	-0.22(-1.30%)
Jan 26, 2017	16.87	16.87	16.86	16.86	300	+0.15(+0.90%)
Jan 24, 2017				16.71	16	-0.02(-0.12%)
Jan 23, 2017	16.65	16.73	16.64	16.73	1,561	-0.06(-0.36%)
Jan 20, 2017	16.79	16.79	16.79	16.79	100	+0.25(+1.51%)
Jan 19, 2017	16.57	16.57	16.54	16.54	350	+0.05(+0.30%)
Jan 18, 2017	16.49	16.49	16.49	16.49	113	-0.51(-2.99%)
Jan 17, 2017	17.00	17.16	17.00	17.00	1,200	-0.05(-0.29%)
Jan 12, 2017		17.05	17.05	17.05	0	+0.27(+1.58%)
Jan 11, 2017	16.81	17.03	16.79	16.79	6,806	+0.02(+0.15%)
Jan 09, 2017		16.76	16.76	16.76	0	-0.54(-3.12%)
Jan 06, 2017	17.27	17.31	17.27	17.30	552	-0.01(-0.06%)
Jan 05, 2017	17.31	17.31	17.31	17.31	14,965	+0.13(+0.77%)
Jan 04, 2017	17.18	17.18	17.18	17.18	332	+0.28(+1.64%)
Jan 03, 2017	17.71	17.71	16.88	16.90	21,156	-0.46(-2.66%)
Dec 30, 2016		17.36	17.36	17.36	0	+0.02(+0.10%)
Dec 29, 2016	18.17	18.17	17.35	17.35	370	-0.01(-0.03%)
Dec 28, 2016	17.40	17.46	17.35	17.35	2,402	-0.04(-0.22%)
Dec 27, 2016	17.28	17.39	17.27	17.39	1,780	+0.32(+1.87%)
Dec 23, 2016		17.07	17.07	17.07	0	+0.18(+1.07%)
Dec 21, 2016		16.89	16.89	16.89	0	-0.30(-1.76%)
Dec 20, 2016	17.26	17.26	17.19	17.19	12,907	+0.07(+0.40%)
Dec 19, 2016	17.05	17.12	17.05	17.12	415	+0.12(+0.73%)
Dec 16, 2016	17.00	17.00	16.99	17.00	500	+0.20(+1.22%)
Dec 15, 2016	16.64	16.84	16.64	16.80	1,109	+0.01(+0.03%)
Dec 14, 2016	17.06	17.06	16.79	16.79	6,391	-0.60(-3.48%)
Dec 13, 2016	17.32	17.39	17.23	17.39	966	+0.18(+1.07%)
Dec 12, 2016	17.57	17.57	17.13	17.21	5,173	+0.36(+2.13%)
Dec 09, 2016	16.85	16.85	16.82	16.85	1,854	+0.17(+1.02%)
Dec 08, 2016	16.67	16.68	16.66	16.68	3,227	+0.13(+0.79%)
Dec 07, 2016	16.55	16.55	16.53	16.55	3,407	-0.15(-0.90%)
Dec 06, 2016	16.71	16.71	16.70	16.70	28,829	-0.11(-0.65%)
Dec 05, 2016	17.08	17.08	16.81	16.81	924	-0.10(-0.59%)
Dec 02, 2016	16.76	16.91	16.76	16.91	10,972	+0.24(+1.42%)

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.