Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.35	21.35	21.29	21.29	1,520	-0.10(-0.45%)
Apr 27, 2017	21.39	21.39	21.39	21.39	151	-0.01(-0.05%)
Apr 26, 2017	21.40	21.40	21.40	21.40	199	+0.15(+0.71%)
Apr 25, 2017	21.75	28.41	21.23	21.25	2,735	+0.00(+0.00%)
Apr 24, 2017	21.52	21.52	21.25	21.25	596	+0.20(+0.95%)
Apr 21, 2017	21.22	21.22	21.05	21.05	798	+0.35(+1.69%)
Apr 18, 2017				20.70	1	-0.17(-0.81%)
Apr 17, 2017	21.75	21.75	20.85	20.87	1,107	+0.25(+1.19%)
Apr 13, 2017	20.97	20.97	20.62	20.62	700	-0.25(-1.17%)
Apr 12, 2017	20.93	20.96	20.84	20.87	876	+0.16(+0.77%)
Apr 10, 2017				20.71	4	-0.80(-3.71%)
Apr 07, 2017	21.58	21.58	21.51	21.51	1,540	+0.07(+0.32%)
Apr 06, 2017	21.41	21.44	21.41	21.44	1,226	-0.06(-0.28%)
Apr 05, 2017	21.50	21.50	21.50	21.50	350	+0.00(+0.00%)
Apr 03, 2017				21.50	1	-0.22(-1.01%)
Mar 31, 2017	21.72	21.72	21.72	21.72	100	+0.19(+0.89%)
Mar 30, 2017	21.54	21.54	21.49	21.53	1,102	+0.31(+1.48%)
Mar 29, 2017	21.21	21.21	21.21	21.21	350	+0.61(+2.98%)
Mar 27, 2017		20.60	20.60	20.60	0	-0.11(-0.53%)
Mar 22, 2017				20.71	1	-0.44(-2.08%)
Mar 20, 2017		21.15	21.15	21.15	0	+0.26(+1.24%)
Mar 16, 2017				20.89	5	+0.36(+1.75%)
Mar 15, 2017	20.53	20.53	20.53	20.53	200	+0.02(+0.08%)
Mar 14, 2017	20.52	20.62	20.38	20.51	4,233	-1.49(-6.76%)
Mar 13, 2017	27.65	28.71	21.37	22.00	892	+1.49(+7.26%)
Mar 09, 2017				20.51	1	-0.45(-2.15%)
Mar 07, 2017				20.96	15	+0.11(+0.53%)
Mar 06, 2017	20.85	20.85	20.85	20.85	250	+0.01(+0.02%)
Mar 03, 2017	21.05	21.05	20.84	20.84	705	-0.16(-0.74%)
Feb 28, 2017		21.00	21.00	21.00	0	-0.16(-0.76%)
Feb 24, 2017				21.16	3	-0.25(-1.17%)
Feb 23, 2017	21.41	21.41	21.41	21.41	1,366	+0.37(+1.76%)
Feb 15, 2017		21.04	21.04	21.04	0	+0.23(+1.11%)
Feb 14, 2017	20.81	20.81	20.81	20.81	101	+0.65(+3.24%)
Feb 08, 2017		20.16	20.16	20.16	0	+0.03(+0.13%)
Feb 03, 2017				20.13	4	+0.64(+3.28%)
Feb 02, 2017	19.80	19.80	19.49	19.49	3,043	-0.13(-0.66%)
Feb 01, 2017	19.62	19.62	19.62	19.62	305	-0.13(-0.66%)
Jan 30, 2017				19.75	1	-0.21(-1.04%)
Jan 26, 2017				19.96	1	-0.00(-0.01%)
Jan 25, 2017	20.04	20.04	19.94	19.96	340	-1.56(-7.25%)
Jan 23, 2017				21.52	65	+1.94(+9.91%)
Jan 20, 2017	19.58	19.58	19.58	19.58	150	-0.19(-0.96%)
Jan 17, 2017		19.77	19.77	19.77	0	+0.12(+0.61%)
Jan 12, 2017		19.65	19.65	19.65	0	-0.74(-3.63%)
Jan 10, 2017		20.39	20.39	20.39	0	-0.15(-0.73%)
Jan 09, 2017	20.79	20.79	20.54	20.54	1,003	-0.04(-0.19%)
Jan 05, 2017		20.58	20.58	20.58	0	-1.42(-6.46%)
Jan 04, 2017	19.65	22.00	19.65	22.00	700	+2.37(+12.07%)
Dec 20, 2016		19.63	19.63	19.63	0	+0.63(+3.32%)
Dec 09, 2016		19.00	19.00	19.00	0	+0.15(+0.80%)
Dec 07, 2016		18.85	18.85	18.85	0	+0.59(+3.23%)
Nov 18, 2016		18.26	18.26	18.26	0	+0.47(+2.64%)
Nov 16, 2016				17.79	2	+0.98(+5.83%)
Nov 07, 2016		16.81	16.81	16.81	0	+0.31(+1.86%)
Nov 02, 2016		16.50	16.50	16.50	0	-1.22(-6.88%)
Oct 27, 2016		17.72	17.72	17.72	0	-0.25(-1.38%)
Oct 24, 2016	17.97	17.97	17.97	17.97	1	+0.08(+0.46%)
Oct 11, 2016	17.33	17.89	17.89	17.89	1,000	-0.84(-4.49%)
Oct 10, 2016	18.73	18.73	18.73	18.73	1,244	+0.12(+0.62%)
Oct 07, 2016	18.70	18.70	18.61	18.61	1,300	-0.09(-0.45%)
Oct 06, 2016	18.63	18.70	18.63	18.70	417	+0.23(+1.25%)
Oct 03, 2016	18.47	18.47	18.47	18.47	0	+0.00(+0.00%)
Sep 30, 2016	18.47	18.47	18.47	18.47	4	+0.00(+0.00%)
Sep 29, 2016	18.47	18.47	18.47	18.47	0	+0.00(+0.00%)
Sep 28, 2016	18.47	18.47	18.47	18.47	0	+0.00(+0.00%)
Sep 27, 2016	18.47	18.47	18.47	18.47	0	+0.00(+0.00%)
Sep 20, 2016	18.43	18.47	18.42	18.47	1	+0.38(+2.12%)
Sep 14, 2016	18.09	18.09	18.09	18.09	80	+0.18(+0.99%)
Sep 13, 2016	17.91	17.91	17.91	17.91	100	-0.52(-2.82%)
Sep 12, 2016	18.43	18.43	18.43	18.43	106	-0.82(-4.26%)
Sep 07, 2016	19.25	19.25	19.25	19.25	26	-0.15(-0.77%)
Sep 06, 2016	19.40	19.40	19.40	19.40	152	+0.00(+0.00%)
Sep 02, 2016	19.40	19.40	19.40	19.40	100	+0.42(+2.23%)
Sep 01, 2016	18.87	18.98	18.87	18.98	488	+0.84(+4.61%)
Aug 17, 2016	18.10	18.14	18.14	18.14	2,100	+0.04(+0.22%)
Aug 15, 2016	18.10	18.10	18.10	18.10	55	+0.36(+2.03%)
Aug 05, 2016	17.80	17.80	17.53	17.74	11	+0.10(+0.60%)
Aug 03, 2016	17.57	17.64	17.57	17.64	111	+0.21(+1.23%)
Aug 02, 2016	17.50	17.50	17.00	17.42	1,660	-0.37(-2.08%)
Jul 29, 2016	17.78	17.79	17.72	17.79	10	+0.33(+1.89%)
Jul 26, 2016	17.48	17.50	17.46	17.46	2	-0.14(-0.79%)
Jul 25, 2016	17.44	17.60	17.43	17.60	1,626	+0.14(+0.82%)
Jul 22, 2016	17.33	17.45	17.33	17.45	201	+0.20(+1.19%)
Jul 21, 2016	17.29	17.29	17.25	17.25	231	+0.07(+0.38%)
Jul 20, 2016	17.18	17.18	17.18	17.18	500	+0.07(+0.40%)
Jul 19, 2016	17.12	17.12	17.12	17.12	500	+0.06(+0.33%)
Jul 18, 2016	17.06	17.06	17.06	17.06	1,900	+0.07(+0.39%)
Jul 15, 2016	16.99	16.99	16.99	16.99	500	+0.24(+1.46%)
Jul 14, 2016	16.75	16.75	16.75	16.75	500	-0.15(-0.89%)
Jul 13, 2016	16.90	16.90	16.90	16.90	1,005	-0.47(-2.71%)
Jul 11, 2016	17.37	17.37	17.37	17.37	10,600	+0.33(+1.95%)
Jul 06, 2016	16.86	17.04	17.04	17.04	400	-0.04(-0.25%)
Jul 05, 2016	17.01	17.08	17.01	17.08	300	+0.12(+0.71%)
Jul 01, 2016	16.96	16.96	16.96	16.96	400	+1.32(+8.44%)
Jun 27, 2016	15.64	15.64	15.64	15.64	600	-0.62(-3.81%)
Jun 24, 2016	16.25	16.26	16.25	16.26	501	+0.35(+2.18%)
Jun 15, 2016	16.05	15.91	15.91	15.91	700	+0.03(+0.21%)
Jun 14, 2016	15.95	15.95	15.88	15.88	401	-0.16(-1.00%)
Jun 09, 2016	16.07	16.04	16.04	16.04	1,500	+0.00(+0.00%)
Jun 08, 2016	16.04	16.20	15.97	16.04	50,809	-0.10(-0.62%)
Jun 06, 2016	16.21	16.26	16.14	16.14	55	+0.13(+0.81%)
Jun 03, 2016	15.99	16.07	15.93	16.01	3,900	+0.00(+0.00%)
Jun 02, 2016	15.95	16.03	15.93	16.01	19,500	+0.65(+4.23%)
May 23, 2016	15.47	15.36	15.36	15.36	2,300	-0.48(-3.03%)
May 11, 2016	15.93	15.93	15.84	15.84	1	+0.39(+2.52%)
May 10, 2016	15.47	15.47	15.45	15.45	500	+0.02(+0.13%)
May 05, 2016	15.57	15.43	15.43	15.43	200	-0.47(-2.96%)

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.