Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2017		17.74	17.74	17.74	0	+0.17(+0.99%)
Jan 25, 2017		17.57	17.57	17.57	0	+0.05(+0.26%)
Jan 24, 2017	17.38	17.52	17.38	17.52	949	+0.05(+0.26%)
Jan 20, 2017				17.48	1	+0.18(+1.04%)
Jan 18, 2017				17.30	1	-0.19(-1.08%)
Jan 10, 2017		17.49	17.49	17.49	0	+0.06(+0.32%)
Jan 09, 2017	17.43	17.43	17.42	17.43	1,161	-0.06(-0.36%)
Jan 05, 2017				17.50	77	-0.04(-0.21%)
Jan 04, 2017	17.53	17.53	17.53	17.53	1,316	+0.20(+1.14%)
Jan 03, 2017	17.03	17.33	17.03	17.33	521	+0.18(+1.02%)
Dec 30, 2016		17.16	17.16	17.16	0	-0.12(-0.69%)
Dec 29, 2016	17.28	17.28	17.28	17.28	219	-0.02(-0.11%)
Dec 28, 2016	17.30	17.37	17.30	17.30	1,170	-0.22(-1.25%)
Dec 27, 2016	17.54	17.54	17.51	17.51	493	-0.06(-0.34%)
Dec 22, 2016		17.57	17.57	17.57	0	+0.10(+0.57%)
Dec 20, 2016		17.47	17.47	17.47	0	-0.12(-0.70%)
Dec 19, 2016	17.61	17.61	17.60	17.60	3,273	+0.10(+0.55%)
Dec 15, 2016		17.50	17.50	17.50	0	-0.94(-5.08%)
Dec 14, 2016	18.44	18.44	18.44	18.44	599	-0.22(-1.21%)
Dec 13, 2016	18.66	18.66	18.66	18.66	124	+0.05(+0.27%)
Dec 12, 2016	18.64	18.64	18.61	18.61	562	-0.60(-3.13%)
Dec 09, 2016	19.21	19.21	19.21	19.21	124	+0.07(+0.38%)
Dec 08, 2016	19.14	19.14	19.14	19.14	2,499	+0.00(+0.00%)
Dec 06, 2016		19.14	19.14	19.14	0	-0.29(-1.50%)
Dec 02, 2016		19.43	19.43	19.43	0	+0.30(+1.54%)
Nov 23, 2016				19.14	58	+0.24(+1.25%)
Nov 21, 2016		18.90	18.90	18.90	0	+0.20(+1.05%)
Nov 18, 2016	18.37	18.71	18.37	18.71	962	-0.13(-0.70%)
Nov 17, 2016	18.79	18.89	18.78	18.84	9,819	+0.06(+0.30%)
Nov 16, 2016	18.77	18.78	18.77	18.78	2,499	+0.00(+0.00%)
Nov 14, 2016				18.78	1	+0.14(+0.77%)
Nov 11, 2016	18.64	18.64	18.64	18.64	187	+0.09(+0.47%)
Nov 10, 2016	18.69	18.69	18.55	18.55	499	+0.05(+0.26%)
Nov 09, 2016	18.56	18.56	18.49	18.50	5,748	+0.29(+1.58%)
Oct 31, 2016		18.21	18.21	18.21	0	-0.19(-1.04%)
Oct 27, 2016				18.41	1	-0.18(-0.99%)
Oct 24, 2016	18.57	18.59	18.59	18.59	1,499	+0.12(+0.65%)
Oct 18, 2016	18.47	18.47	18.47	18.47	13,370	+0.38(+2.08%)
Oct 17, 2016	18.08	18.09	18.08	18.09	1,249	-0.04(-0.22%)
Oct 12, 2016	18.13	18.13	18.13	18.13	1,374	+0.00(+0.00%)
Oct 11, 2016	18.28	18.28	18.13	18.13	16,994	-0.09(-0.48%)
Oct 10, 2016	18.18	18.22	18.18	18.22	12,496	+0.31(+1.74%)
Oct 03, 2016	17.91	17.91	17.91	17.91	0	+0.00(+0.00%)
Sep 30, 2016	17.91	17.91	17.91	17.91	73	+0.00(+0.00%)
Sep 29, 2016	17.91	17.91	17.91	17.91	624	+0.06(+0.31%)
Sep 28, 2016	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Sep 27, 2016	17.85	17.85	17.85	17.85	0	+0.00(+0.00%)
Sep 15, 2016	17.88	17.88	17.85	17.85	73	-0.18(-1.02%)
Sep 12, 2016	18.01	18.04	18.04	18.04	249	-0.19(-1.02%)
Sep 01, 2016	18.22	18.22	18.22	18.22	499	-0.18(-0.99%)
Aug 24, 2016	18.43	18.43	18.41	18.41	4	-0.12(-0.65%)
Aug 23, 2016	18.53	18.53	18.53	18.53	443	+0.04(+0.21%)
Aug 22, 2016	18.49	18.49	18.49	18.49	637	-0.12(-0.64%)
Aug 17, 2016	18.63	18.61	18.61	18.61	1,624	-0.18(-0.98%)
Aug 16, 2016	18.81	18.84	18.45	18.79	46,191	+0.94(+5.29%)
Aug 11, 2016	17.85	17.85	17.85	17.85	124	-0.05(-0.27%)
Aug 10, 2016	17.89	17.89	17.89	17.89	1,874	+0.42(+2.40%)
Aug 02, 2016	17.47	17.47	17.47	17.47	23	-0.45(-2.49%)
Jul 21, 2016	17.90	17.92	17.90	17.92	74	+0.01(+0.06%)
Jul 20, 2016	17.88	17.91	17.85	17.91	2,859	-0.18(-0.97%)
Jul 15, 2016	18.06	18.09	18.09	18.09	2,249	-0.06(-0.31%)
Jul 13, 2016	18.14	18.14	18.14	18.14	176	+0.48(+2.72%)
Jul 11, 2016	17.66	17.66	17.66	17.66	499	+0.02(+0.09%)
Jul 07, 2016	17.65	17.65	17.65	17.65	249	+0.00(+0.00%)
Jul 06, 2016	17.64	17.65	17.64	17.65	499	+0.15(+0.87%)
Jul 05, 2016	17.49	17.49	17.49	17.49	432	+0.21(+1.20%)
Jul 01, 2016	17.29	17.29	17.29	17.29	249	+0.43(+2.56%)
Jun 24, 2016	16.85	16.85	16.85	16.85	249	-0.56(-3.22%)
Jun 20, 2016	17.41	17.41	17.41	17.41	124	+0.64(+3.80%)
Jun 15, 2016	16.78	16.78	16.78	16.78	249	+0.09(+0.54%)
Jun 14, 2016	16.61	16.69	16.61	16.69	2,024	-0.70(-4.01%)
Jun 03, 2016	17.38	17.38	17.38	17.38	374	-0.15(-0.87%)
Jun 01, 2016	17.53	17.53	17.53	17.53	374	+0.09(+0.50%)
May 31, 2016	17.13	17.45	17.13	17.45	3,998	+0.78(+4.66%)
May 27, 2016	16.67	16.67	16.67	16.67	2,499	+0.06(+0.38%)
May 26, 2016	16.61	16.61	16.61	16.61	362	+0.00(+0.00%)
May 25, 2016	16.65	16.65	16.61	16.61	835	-0.13(-0.76%)
May 24, 2016	16.66	16.73	16.66	16.73	924	+0.34(+2.05%)
May 19, 2016	16.40	16.40	16.40	16.40	374	+0.00(+0.00%)
May 18, 2016	16.16	16.52	16.16	16.40	5,442	-0.08(-0.48%)
May 13, 2016	16.48	16.48	16.48	16.48	24	-0.07(-0.41%)
May 12, 2016	16.54	16.54	16.54	16.54	312	+0.08(+0.51%)
May 11, 2016	16.46	16.46	16.46	16.46	5,409	-0.14(-0.86%)
May 10, 2016	16.59	16.61	16.59	16.60	15,620	+0.42(+2.62%)
May 09, 2016	16.18	16.18	16.18	16.18	162	-1.03(-6.00%)
May 03, 2016	17.20	17.23	17.20	17.21	57	+0.18(+1.08%)
May 02, 2016	17.05	17.05	17.01	17.03	1,930	-0.02(-0.14%)
Apr 25, 2016	17.05	17.05	17.05	17.05	624	-0.59(-3.33%)
Apr 19, 2016	17.64	17.64	17.64	17.64	374	+0.12(+0.70%)
Apr 18, 2016	17.52	17.53	17.52	17.52	1,374	-0.20(-1.13%)
Apr 15, 2016	17.71	17.72	17.69	17.72	1,564	-0.21(-1.16%)
Apr 13, 2016	17.93	17.93	17.93	17.93	624	+0.47(+2.71%)
Apr 11, 2016	17.39	17.45	17.45	17.45	249	+0.27(+1.58%)
Apr 07, 2016	17.10	17.18	17.18	17.18	6,123	-0.46(-2.63%)
Apr 06, 2016	17.59	17.65	17.58	17.65	2,699	+0.01(+0.05%)
Apr 05, 2016	17.65	17.65	17.64	17.64	451	+0.19(+1.10%)
Apr 01, 2016	17.45	17.45	17.45	17.45	249	-0.04(-0.23%)
Mar 31, 2016	17.47	17.50	17.47	17.49	1,187	-0.21(-1.18%)
Mar 30, 2016	17.64	17.70	17.64	17.69	2,530	+0.17(+0.96%)
Mar 23, 2016	17.53	17.53	17.53	17.53	249	+0.01(+0.05%)
Mar 18, 2016	17.50	17.52	17.50	17.52	56	+0.45(+2.63%)
Mar 17, 2016	17.01	17.09	17.01	17.07	902	+0.20(+1.19%)
Mar 16, 2016	16.87	16.87	16.87	16.87	124	+0.38(+2.28%)
Mar 15, 2016	16.49	16.49	16.49	16.49	264	-0.19(-1.12%)
Mar 14, 2016	16.68	16.68	16.68	16.68	624	+0.59(+3.68%)
Mar 10, 2016	16.08	16.09	16.09	16.09	1,249	-0.84(-4.95%)
Mar 07, 2016	16.81	16.93	16.93	16.93	1,999	+0.06(+0.33%)
Mar 04, 2016	16.87	16.72	16.72	16.87	374	+0.15(+0.91%)
Mar 03, 2016	16.72	16.72	16.72	16.72	124	+0.72(+4.50%)
Mar 01, 2016	16.00	16.00	16.00	16.00	2,624	+0.27(+1.73%)
Feb 29, 2016	15.78	15.78	15.68	15.72	912	-0.32(-2.00%)
Feb 26, 2016	16.06	16.08	16.05	16.05	1,874	+0.23(+1.47%)
Feb 25, 2016	15.79	15.85	15.78	15.81	1,249	-0.94(-5.64%)
Feb 24, 2016	16.64	16.76	16.64	16.76	356	+0.20(+1.21%)
Feb 19, 2016	16.49	16.56	16.56	16.56	499	+0.09(+0.53%)
Feb 18, 2016	16.56	16.56	16.47	16.47	1,163	-0.08(-0.48%)
Feb 17, 2016	16.55	16.55	16.55	16.55	749	+0.13(+0.78%)
Feb 16, 2016	15.87	16.42	15.87	16.42	437	+1.31(+8.69%)
Feb 12, 2016	14.94	15.11	15.11	15.11	2,374	-0.06(-0.37%)
Feb 10, 2016	15.16	15.16	15.16	15.16	499	-0.26(-1.66%)
Feb 09, 2016	15.42	15.42	15.42	15.42	749	-0.74(-4.56%)
Feb 04, 2016	16.16	16.16	16.16	16.16	46	+0.23(+1.46%)
Feb 03, 2016	15.87	15.93	15.80	15.93	11,430	+0.08(+0.50%)

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.