Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	17.21	17.24	17.21	17.24	1,001	-0.05(-0.31%)
Aug 28, 2017		17.29	17.29	17.29	0	-0.04(-0.25%)
Aug 25, 2017	17.34	17.34	17.34	17.34	2,300	+0.30(+1.77%)
Aug 22, 2017		17.04	17.04	17.04	0	-0.06(-0.38%)
Aug 21, 2017	17.10	17.10	17.10	17.10	600	-0.12(-0.68%)
Aug 18, 2017	17.01	17.22	16.81	17.22	1,400	+0.27(+1.58%)
Aug 16, 2017		16.95	16.95	16.95	0	-0.05(-0.29%)
Aug 10, 2017		17.00	17.00	17.00	0	-0.11(-0.62%)
Aug 09, 2017	17.00	17.11	16.99	17.11	1,300	+0.55(+3.30%)
Aug 03, 2017		16.56	16.56	16.56	0	-0.39(-2.30%)
Jul 31, 2017		16.95	16.95	16.95	0	-0.04(-0.24%)
Jul 28, 2017	16.87	16.99	16.87	16.99	6,000	+0.50(+3.03%)
Jul 27, 2017	16.75	16.78	16.49	16.49	3,150	+0.00(+0.00%)
Jul 26, 2017	16.75	16.75	16.49	16.49	2,700	-0.12(-0.72%)
Jul 25, 2017	16.59	16.61	16.59	16.61	4,316	+0.00(+0.01%)
Jul 24, 2017	16.58	16.61	16.58	16.61	1,800	+0.03(+0.18%)
Jul 21, 2017	16.54	16.61	16.46	16.58	2,400	-0.06(-0.37%)
Jul 20, 2017	16.64	16.64	16.64	16.64	115	+0.52(+3.23%)
Jul 12, 2017		16.12	16.12	16.12	0	+0.13(+0.83%)
Jul 11, 2017	15.68	15.99	15.68	15.99	1,000	-0.12(-0.75%)
Jul 10, 2017	16.11	16.11	16.11	16.11	300	-0.22(-1.35%)
Jul 06, 2017		16.33	16.33	16.33	0	+0.14(+0.86%)
Jul 05, 2017	16.25	16.25	16.19	16.19	340	+0.01(+0.04%)
Jul 03, 2017	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Jun 29, 2017		16.18	16.18	16.18	0	+0.07(+0.46%)
Jun 28, 2017	16.11	16.11	16.11	16.11	200	+0.09(+0.59%)
Jun 27, 2017	15.98	16.02	15.98	16.02	3,702	+0.11(+0.71%)
Jun 26, 2017	16.23	16.23	15.90	15.90	1,201	-0.56(-3.38%)
Jun 20, 2017		16.46	16.46	16.46	0	-0.18(-1.08%)
Jun 16, 2017		16.64	16.64	16.64	0	+0.49(+3.03%)
Jun 15, 2017	16.15	16.15	16.15	16.15	250	-0.15(-0.93%)
Jun 09, 2017		16.30	16.30	16.30	0	-0.08(-0.48%)
Jun 06, 2017		16.38	16.38	16.38	0	-0.34(-2.03%)
Jun 01, 2017		16.72	16.72	16.72	0	+0.17(+1.03%)
May 31, 2017	16.55	16.55	16.55	16.55	700	+0.17(+1.02%)
May 25, 2017		16.38	16.38	16.38	0	+0.03(+0.21%)
May 24, 2017	16.34	16.35	16.34	16.35	400	+0.20(+1.23%)
May 19, 2017		16.15	16.15	16.15	0	+0.33(+2.09%)
May 18, 2017	15.82	15.85	15.62	15.82	7,300	-0.04(-0.25%)
May 16, 2017		15.86	15.86	15.86	0	+0.04(+0.25%)
May 15, 2017	15.99	15.99	15.82	15.82	1,300	+0.62(+4.11%)
May 10, 2017		15.20	15.20	15.20	0	-0.36(-2.34%)
May 08, 2017		15.56	15.56	15.56	0	+0.14(+0.93%)
May 05, 2017	15.14	15.42	15.14	15.42	15,850	+0.33(+2.21%)
May 04, 2017	15.25	15.25	15.08	15.08	3,050	-0.01(-0.09%)
May 03, 2017	15.10	15.10	15.10	15.10	432	-0.09(-0.57%)
May 01, 2017		15.18	15.18	15.18	0	-0.29(-1.90%)
Apr 21, 2017		15.48	15.48	15.48	0	-0.01(-0.04%)
Apr 19, 2017		15.48	15.48	15.48	0	-0.08(-0.49%)
Apr 17, 2017		15.56	15.56	15.56	0	-0.15(-0.94%)
Apr 12, 2017		15.71	15.71	15.71	60	+0.33(+2.13%)
Apr 10, 2017		15.38	15.38	15.38	0	-0.12(-0.75%)
Apr 03, 2017		15.50	15.50	15.50	30	+0.10(+0.67%)
Mar 31, 2017	15.39	15.39	15.39	15.39	400	+0.22(+1.47%)
Mar 28, 2017		15.17	15.17	15.17	0	-0.16(-1.05%)
Mar 24, 2017		15.33	15.33	15.33	0	-0.12(-0.77%)
Mar 20, 2017		15.45	15.45	15.45	0	+0.15(+0.98%)
Mar 16, 2017		15.30	15.30	15.30	0	+0.19(+1.27%)
Mar 09, 2017		15.11	15.11	15.11	0	+0.37(+2.50%)
Mar 06, 2017		14.74	14.74	14.74	0	-0.71(-4.60%)
Mar 03, 2017	15.45	15.45	15.45	15.45	200	+0.54(+3.62%)
Mar 02, 2017	14.99	14.99	14.91	14.91	1,900	-0.23(-1.52%)
Mar 01, 2017	15.14	15.14	15.14	15.14	250	-0.00(-0.01%)
Feb 27, 2017		15.14	15.14	15.14	0	+0.11(+0.74%)
Feb 22, 2017		15.03	15.03	15.03	0	+0.22(+1.50%)
Feb 10, 2017		14.81	14.81	14.81	0	+0.20(+1.34%)
Feb 06, 2017		14.61	14.61	14.61	0	-0.13(-0.87%)
Feb 03, 2017	14.80	14.81	14.74	14.74	2,325	-0.06(-0.42%)
Feb 02, 2017	14.80	14.80	14.80	14.80	200	-0.14(-0.93%)
Feb 01, 2017	14.94	14.94	14.94	14.94	800	+0.36(+2.46%)
Jan 31, 2017	14.66	14.66	14.58	14.58	1,800	+0.06(+0.38%)
Jan 30, 2017	14.55	14.59	14.52	14.53	4,600	-0.07(-0.45%)
Jan 27, 2017	14.74	14.74	14.59	14.59	3,900	-0.15(-1.00%)
Jan 26, 2017	14.74	14.74	14.74	14.74	300	-0.05(-0.36%)
Jan 25, 2017	14.84	14.84	14.79	14.79	600	-0.07(-0.47%)
Jan 24, 2017	14.69	14.96	14.64	14.86	14,400	+0.39(+2.67%)
Jan 23, 2017	14.25	14.48	14.25	14.48	900	+0.36(+2.52%)
Jan 20, 2017	14.10	14.12	14.10	14.12	600	+0.02(+0.14%)
Jan 19, 2017	14.30	14.30	14.10	14.10	2,900	-0.43(-2.99%)
Jan 13, 2017		14.53	14.53	14.53	0	-0.03(-0.18%)
Jan 12, 2017	14.56	14.56	14.56	14.56	200	+0.11(+0.76%)
Jan 10, 2017		14.45	14.45	14.45	0	-0.00(-0.01%)
Jan 04, 2017		14.45	14.45	14.45	0	+0.32(+2.27%)
Dec 22, 2016		14.13	14.13	14.13	0	-0.18(-1.29%)
Dec 21, 2016	14.32	14.32	14.31	14.31	1,003	-0.05(-0.32%)
Dec 16, 2016		14.36	14.36	14.36	0	-0.04(-0.27%)
Dec 13, 2016		14.40	14.40	14.40	0	+0.09(+0.62%)
Dec 12, 2016	14.40	14.40	14.31	14.31	2,100	-0.09(-0.65%)
Dec 09, 2016	14.40	14.40	14.40	14.40	300	+0.21(+1.46%)
Dec 07, 2016		14.20	14.20	14.20	0	+0.14(+0.97%)
Dec 01, 2016		14.06	14.06	14.06	0	+0.45(+3.32%)
Nov 28, 2016		13.61	13.61	13.61	0	+0.36(+2.70%)
Nov 22, 2016		13.25	13.25	13.25	0	+0.03(+0.23%)
Nov 18, 2016		13.22	13.22	13.22	0	-0.13(-0.97%)
Nov 17, 2016	13.35	13.35	13.35	13.35	167	+0.17(+1.28%)
Nov 10, 2016		13.18	13.18	13.18	0	-0.12(-0.87%)
Nov 04, 2016		13.30	13.30	13.30	0	-0.09(-0.69%)
Nov 03, 2016	13.39	13.39	13.39	13.39	365	-0.07(-0.52%)
Nov 02, 2016	13.46	13.46	13.46	13.46	400	+0.05(+0.39%)
Oct 31, 2016		13.41	13.41	13.41	0	-0.25(-1.85%)
Oct 27, 2016		13.66	13.66	13.66	0	-0.06(-0.44%)
Oct 25, 2016		13.72	13.72	13.72	0	+0.07(+0.51%)
Oct 24, 2016	13.65	13.65	13.65	13.65	100	+0.01(+0.07%)
Oct 14, 2016		13.64	13.64	13.64	0	-0.06(-0.44%)
Oct 13, 2016	13.70	13.70	13.70	13.70	1,200	-0.02(-0.12%)
Oct 11, 2016		13.72	13.72	13.72	0	+0.00(+0.01%)
Oct 07, 2016		13.72	13.72	13.72	0	-0.00(-0.03%)
Oct 04, 2016		13.72	13.72	13.72	0	-0.13(-0.94%)
Oct 03, 2016	13.84	13.85	13.84	13.85	300	+0.30(+2.24%)
Sep 30, 2016	13.55	13.55	13.55	13.55	0	+0.00(+0.00%)
Sep 29, 2016	13.55	13.55	13.55	13.55	0	+0.00(+0.00%)
Sep 28, 2016	13.55	13.55	13.55	13.55	0	+0.00(+0.00%)
Sep 27, 2016	13.55	13.55	13.55	13.55	200	+0.27(+2.04%)
Sep 20, 2016		13.28	13.28	13.28	0	-0.18(-1.34%)
Sep 16, 2016		13.46	13.46	13.46	0	-0.34(-2.50%)
Sep 14, 2016		13.80	13.80	13.80	9	+0.21(+1.53%)
Sep 13, 2016	13.73	13.73	13.59	13.59	15,001	-0.42(-3.02%)
Sep 09, 2016		14.01	14.01	14.01	0	-0.33(-2.31%)
Sep 07, 2016		14.35	14.35	14.35	0	-0.04(-0.30%)

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.