Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.70	16.30	15.52	16.04	35,202	+0.43(+2.74%)
Apr 27, 2017	15.46	16.32	15.46	15.62	45,000	-0.76(-4.66%)
Apr 26, 2017	16.64	16.78	16.37	16.38	21,710	-0.24(-1.42%)
Apr 25, 2017	16.66	16.74	16.52	16.62	24,553	+0.00(+0.00%)
Apr 24, 2017	16.69	16.84	16.50	16.62	17,484	+0.02(+0.11%)
Apr 21, 2017	16.47	16.60	16.14	16.60	57,594	+0.15(+0.88%)
Apr 20, 2017	16.68	16.74	16.24	16.45	21,611	-0.17(-1.04%)
Apr 19, 2017	16.96	16.96	16.53	16.63	14,807	+0.21(+1.27%)
Apr 18, 2017	16.52	16.96	16.20	16.42	29,262	-0.66(-3.89%)
Apr 17, 2017	17.37	17.37	16.85	17.08	21,584	-0.22(-1.26%)
Apr 13, 2017	17.28	17.54	17.28	17.30	18,976	+0.02(+0.11%)
Apr 12, 2017	17.32	17.41	17.28	17.28	13,525	-0.17(-0.99%)
Apr 11, 2017	17.33	17.64	17.33	17.45	11,986	+0.15(+0.89%)
Apr 10, 2017	17.37	17.37	17.30	17.30	1,733	-0.07(-0.42%)
Apr 07, 2017	17.59	17.59	17.34	17.37	6,835	-0.26(-1.50%)
Apr 06, 2017	17.41	17.74	17.30	17.64	23,722	+0.37(+2.16%)
Apr 05, 2017	17.64	17.76	17.24	17.26	10,385	-0.10(-0.58%)
Apr 04, 2017	17.42	17.42	17.24	17.36	8,007	+0.01(+0.05%)
Apr 03, 2017	17.28	17.71	17.28	17.35	6,449	+0.01(+0.05%)
Mar 31, 2017	17.23	17.39	17.14	17.34	18,760	+0.06(+0.37%)
Mar 30, 2017	17.25	17.30	17.15	17.28	8,462	-0.14(-0.78%)
Mar 29, 2017	17.56	17.57	17.09	17.42	10,725	-0.04(-0.21%)
Mar 28, 2017	17.48	17.63	17.30	17.45	7,356	-0.17(-0.98%)
Mar 27, 2017	17.14	17.63	17.14	17.63	50,652	+0.47(+2.76%)
Mar 24, 2017	17.19	17.40	16.98	17.15	17,499	-0.12(-0.68%)
Mar 23, 2017	17.28	17.40	17.27	17.27	1,708	-0.01(-0.05%)
Mar 22, 2017	17.06	17.36	16.87	17.28	36,462	+0.00(+0.00%)
Mar 21, 2017	17.47	17.51	17.24	17.28	56,734	-0.13(-0.73%)
Mar 20, 2017	17.58	17.84	17.29	17.41	7,685	-0.35(-2.00%)
Mar 17, 2017	17.53	17.83	17.53	17.76	15,795	+0.14(+0.77%)
Mar 16, 2017	17.71	17.82	17.46	17.63	12,319	+0.08(+0.47%)
Mar 15, 2017	17.69	18.01	17.54	17.54	23,556	-0.08(-0.46%)
Mar 14, 2017	17.53	17.74	17.46	17.63	12,904	-0.02(-0.10%)
Mar 13, 2017	17.49	17.85	17.37	17.64	16,507	+0.05(+0.26%)
Mar 10, 2017	17.75	17.81	17.39	17.60	19,579	-0.05(-0.26%)
Mar 09, 2017	17.67	17.72	17.64	17.64	5,472	-0.01(-0.05%)
Mar 08, 2017	17.96	18.08	17.60	17.65	12,683	-0.33(-1.82%)
Mar 07, 2017	17.44	18.19	17.24	17.98	49,941	+0.48(+2.75%)
Mar 06, 2017	17.26	17.63	17.26	17.50	11,755	-0.21(-1.18%)
Mar 03, 2017	17.71	17.89	17.44	17.71	18,961	-0.22(-1.22%)
Mar 02, 2017	17.82	18.12	17.64	17.93	15,892	-0.18(-1.00%)
Mar 01, 2017	18.17	18.19	17.68	18.11	38,438	+0.15(+0.81%)
Feb 28, 2017	18.05	18.15	17.46	17.96	32,657	-0.09(-0.50%)
Feb 27, 2017	17.46	18.15	17.33	18.05	46,930	+0.50(+2.85%)
Feb 24, 2017	17.47	17.65	17.35	17.55	6,638	-0.24(-1.33%)
Feb 23, 2017	17.63	17.90	17.47	17.79	10,578	+0.00(+0.00%)
Feb 22, 2017	17.88	17.91	17.79	17.79	1,689	-0.16(-0.91%)
Feb 21, 2017	17.90	18.04	17.80	17.95	5,407	+0.17(+0.97%)
Feb 17, 2017		17.78	17.78	17.78	0	+0.25(+1.40%)
Feb 16, 2017	17.60	17.83	17.38	17.54	19,310	-0.03(-0.16%)
Feb 15, 2017	17.66	17.84	17.43	17.56	23,426	-0.22(-1.23%)
Feb 14, 2017	17.62	17.87	17.58	17.78	35,634	-0.10(-0.56%)
Feb 13, 2017	17.29	18.09	17.29	17.88	39,185	+0.40(+2.29%)
Feb 10, 2017	17.34	17.51	17.18	17.48	28,987	+0.20(+1.16%)
Feb 09, 2017	17.98	17.98	17.20	17.28	19,803	-0.29(-1.66%)
Feb 08, 2017	17.42	17.72	17.42	17.57	15,664	+0.15(+0.89%)
Feb 07, 2017	17.96	18.08	17.38	17.42	23,006	-0.68(-3.77%)
Feb 06, 2017	18.03	18.31	17.91	18.10	11,192	-0.05(-0.25%)
Feb 03, 2017	17.96	18.15	17.96	18.15	3,135	+0.18(+1.01%)
Feb 02, 2017	18.33	18.33	17.89	17.96	29,656	-0.49(-2.66%)
Feb 01, 2017	18.85	18.85	18.42	18.45	24,577	-0.55(-2.92%)
Jan 31, 2017	17.87	19.37	17.74	19.01	125,594	+0.85(+4.66%)
Jan 30, 2017	18.14	18.24	18.10	18.16	5,292	+0.03(+0.15%)
Jan 27, 2017	17.95	18.19	17.95	18.14	3,902	-0.04(-0.20%)
Jan 26, 2017	18.10	18.19	18.05	18.17	36,527	-0.02(-0.10%)
Jan 25, 2017	17.87	18.19	17.82	18.19	35,515	+0.39(+2.20%)
Jan 24, 2017	17.46	17.86	17.34	17.80	17,461	+0.43(+2.46%)
Jan 23, 2017	17.27	17.70	17.26	17.37	28,504	+0.09(+0.53%)
Jan 20, 2017	17.24	17.51	17.24	17.28	57,009	+0.01(+0.05%)
Jan 19, 2017	17.60	17.71	17.25	17.27	24,649	-0.27(-1.56%)
Jan 18, 2017	17.78	17.83	17.46	17.54	48,686	-0.19(-1.08%)
Jan 17, 2017	18.19	18.19	17.55	17.74	22,472	-0.44(-2.40%)
Jan 13, 2017		18.17	18.17	18.17	0	+0.19(+1.06%)
Jan 12, 2017	18.26	18.26	17.62	17.98	9,397	-0.24(-1.30%)
Jan 11, 2017	17.54	18.22	17.54	18.22	25,189	+0.04(+0.20%)
Jan 10, 2017	18.14	18.22	17.96	18.18	29,123	-0.01(-0.05%)
Jan 09, 2017	17.95	18.22	17.78	18.19	41,663	-0.03(-0.15%)
Jan 06, 2017	18.23	18.23	18.10	18.22	29,584	+0.11(+0.60%)
Jan 05, 2017	17.55	18.20	16.84	18.11	129,652	-0.08(-0.45%)
Jan 04, 2017	18.87	18.88	18.12	18.19	38,639	-0.69(-3.66%)
Jan 03, 2017	20.06	20.06	18.63	18.88	70,247	-1.09(-5.46%)
Dec 30, 2016		19.97	19.97	19.97	0	+0.37(+1.90%)
Dec 29, 2016	20.02	20.15	19.17	19.60	57,109	-0.44(-2.18%)
Dec 28, 2016	19.78	20.33	19.60	20.04	72,321	+0.17(+0.87%)
Dec 27, 2016	19.37	19.95	19.08	19.86	44,102	+0.55(+2.82%)
Dec 23, 2016		19.32	19.32	19.32	0	+0.05(+0.28%)
Dec 22, 2016	18.87	19.64	18.65	19.26	39,840	+0.35(+1.83%)
Dec 21, 2016	18.51	19.06	18.16	18.92	62,860	+0.30(+1.61%)
Dec 20, 2016	17.76	18.78	17.76	18.62	120,137	+0.46(+2.55%)
Dec 19, 2016	17.89	18.19	17.24	18.15	76,308	+0.39(+2.20%)
Dec 16, 2016	17.92	18.79	17.76	17.76	411,936	-0.15(-0.86%)
Dec 15, 2016	17.98	18.19	17.75	17.92	45,009	-0.23(-1.25%)
Dec 14, 2016	17.44	18.41	17.44	18.15	19,568	-0.25(-1.38%)
Dec 13, 2016	18.46	19.01	17.84	18.40	30,709	+0.03(+0.15%)
Dec 12, 2016	17.99	18.65	17.95	18.37	40,137	+0.30(+1.64%)
Dec 09, 2016	18.45	18.65	17.24	18.08	42,441	+0.16(+0.89%)
Dec 08, 2016	18.45	19.33	16.83	17.92	35,626	-0.36(-1.99%)
Dec 07, 2016	17.84	19.93	17.47	18.28	136,825	+0.15(+0.85%)
Dec 06, 2016	18.18	18.18	17.28	18.13	37,263	-0.02(-0.13%)
Dec 05, 2016	18.15	18.15	18.05	18.15	18,736	+0.09(+0.48%)
Dec 02, 2016	18.19	18.19	17.70	18.06	40,098	-0.13(-0.70%)
Dec 01, 2016	17.55	18.19	17.55	18.19	56,318	+0.64(+3.63%)
Nov 30, 2016	17.51	17.64	16.94	17.55	44,516	+0.11(+0.63%)
Nov 29, 2016	17.44	17.70	17.06	17.44	50,594	-0.21(-1.19%)
Nov 28, 2016	17.04	17.92	16.56	17.65	35,105	+0.50(+2.92%)
Nov 25, 2016	16.55	17.19	16.33	17.15	6,547	+0.48(+2.89%)
Nov 23, 2016		16.67	16.67	16.67	0	-0.52(-3.02%)
Nov 22, 2016	16.14	17.51	15.64	17.19	66,531	+1.15(+7.19%)
Nov 21, 2016	15.91	16.19	15.88	16.04	32,642	+0.11(+0.70%)
Nov 18, 2016	15.95	16.05	15.67	15.93	12,474	+0.01(+0.06%)
Nov 17, 2016	15.67	16.05	15.67	15.92	4,864	+0.26(+1.68%)
Nov 16, 2016	15.79	16.03	15.65	15.65	25,821	-0.35(-2.22%)
Nov 15, 2016	16.05	16.05	15.71	16.01	4,801	+0.00(+0.03%)
Nov 14, 2016	15.92	16.10	15.76	16.00	34,285	+0.09(+0.54%)
Nov 11, 2016	16.19	16.19	15.64	15.92	3,860	-0.25(-1.58%)
Nov 10, 2016	15.15	16.19	15.15	16.17	53,913	+0.96(+6.34%)
Nov 09, 2016	14.49	15.60	14.49	15.21	23,283	+0.75(+5.16%)
Nov 08, 2016	14.61	14.65	14.46	14.46	50,328	-0.25(-1.73%)
Nov 07, 2016	14.69	14.73	14.57	14.72	15,504	+0.15(+1.00%)
Nov 04, 2016	14.73	15.28	14.47	14.57	12,971	-0.29(-1.96%)
Nov 03, 2016	15.14	15.14	14.49	14.86	60,359	-0.31(-2.04%)
Nov 02, 2016	15.14	15.37	15.14	15.17	45,972	-0.19(-1.24%)
Nov 01, 2016	15.53	15.53	15.24	15.36	13,370	-0.10(-0.65%)
Oct 31, 2016	15.23	15.63	15.18	15.46	25,497	-0.08(-0.53%)
Oct 28, 2016	15.60	16.36	15.31	15.54	33,315	-0.28(-1.78%)
Oct 27, 2016	16.05	16.05	15.75	15.83	13,614	-0.29(-1.81%)
Oct 26, 2016	16.14	16.14	16.05	16.12	35,374	-0.02(-0.14%)
Oct 25, 2016	16.03	16.14	16.01	16.14	28,429	+0.02(+0.14%)
Oct 24, 2016	16.11	16.19	16.01	16.12	27,402	+0.06(+0.40%)
Oct 21, 2016	16.10	16.14	16.04	16.05	26,139	-0.06(-0.39%)
Oct 20, 2016	16.19	16.19	16.07	16.12	2,835	+0.06(+0.40%)
Oct 19, 2016	16.13	16.14	16.05	16.05	12,804	+0.00(+0.00%)
Oct 18, 2016	16.00	16.23	15.93	16.05	22,906	+0.09(+0.57%)
Oct 17, 2016	15.73	16.37	15.72	15.96	175,485	-0.16(-1.02%)
Oct 14, 2016	16.26	16.26	15.66	16.13	117,370	+0.03(+0.17%)
Oct 13, 2016	16.36	16.36	16.01	16.10	31,629	-0.15(-0.90%)
Oct 12, 2016	16.36	16.36	16.02	16.24	8,258	-0.12(-0.72%)
Oct 11, 2016	16.09	16.37	16.01	16.36	23,514	-0.01(-0.06%)
Oct 10, 2016	16.37	16.37	16.11	16.37	21,109	+0.08(+0.50%)
Oct 07, 2016	16.33	16.37	16.11	16.29	44,670	-0.06(-0.39%)
Oct 06, 2016	15.60	16.43	15.60	16.35	145,628	+0.25(+1.58%)
Oct 05, 2016	15.55	16.43	15.55	16.10	178,146	+0.41(+2.61%)
Oct 04, 2016	15.74	15.78	15.37	15.69	26,160	-0.11(-0.69%)
Oct 03, 2016	15.52	16.04	15.52	15.80	37,948	+0.41(+2.66%)
Sep 30, 2016	15.36	15.64	15.34	15.39	66,016	-0.03(-0.18%)
Sep 29, 2016	15.09	15.46	15.09	15.42	58,999	-0.05(-0.29%)
Sep 28, 2016	14.87	15.83	14.87	15.46	71,514	+0.59(+3.98%)
Sep 27, 2016	14.87	15.19	14.87	14.87	55,113	+0.06(+0.43%)
Sep 26, 2016	15.18	15.18	14.78	14.81	63,757	+0.03(+0.18%)
Sep 23, 2016	14.55	14.92	14.43	14.78	184,296	+0.32(+2.21%)

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.