Date	Open	High	Low	Close	Volume	Change (%)
Nov 23, 2016				17.99	62	+0.22(+1.25%)
Nov 21, 2016		17.77	17.77	17.77	0	+0.18(+1.05%)
Nov 18, 2016	17.27	17.59	17.27	17.58	1,023	-0.12(-0.70%)
Nov 17, 2016	17.66	17.75	17.65	17.70	10,447	+0.05(+0.30%)
Nov 16, 2016	17.64	17.65	17.64	17.65	2,659	+0.00(+0.00%)
Nov 14, 2016				17.65	1	+0.14(+0.77%)
Nov 11, 2016	17.52	17.52	17.52	17.52	199	+0.08(+0.47%)
Nov 10, 2016	17.57	17.57	17.43	17.43	531	+0.05(+0.26%)
Nov 09, 2016	17.44	17.44	17.37	17.39	6,116	+0.27(+1.58%)
Oct 31, 2016		17.12	17.12	17.12	0	-0.18(-1.04%)
Oct 27, 2016				17.30	1	-0.17(-0.99%)
Oct 24, 2016	17.45	17.47	17.47	17.47	1,595	+0.11(+0.65%)
Oct 18, 2016	17.36	17.36	17.36	17.36	14,226	+0.35(+2.08%)
Oct 17, 2016	16.99	17.01	16.99	17.01	1,329	-0.04(-0.22%)
Oct 12, 2016	17.04	17.04	17.04	17.04	1,462	+0.00(+0.00%)
Oct 11, 2016	17.18	17.18	17.04	17.04	18,082	-0.08(-0.48%)
Oct 10, 2016	17.09	17.13	17.09	17.13	13,295	+0.29(+1.74%)
Oct 03, 2016	16.83	16.83	16.83	16.83	0	+0.00(+0.00%)
Sep 30, 2016	16.83	16.83	16.83	16.83	78	+0.00(+0.00%)
Sep 29, 2016	16.83	16.83	16.83	16.83	664	+0.05(+0.31%)
Sep 28, 2016	16.78	16.78	16.78	16.78	0	+0.00(+0.00%)
Sep 27, 2016	16.78	16.78	16.78	16.78	0	+0.00(+0.00%)
Sep 15, 2016	16.80	16.80	16.78	16.78	78	-0.17(-1.02%)
Sep 12, 2016	16.92	16.95	16.95	16.95	265	-0.17(-1.02%)
Sep 01, 2016	17.13	17.13	17.13	17.13	531	-0.17(-0.99%)
Aug 24, 2016	17.32	17.32	17.30	17.30	5	-0.11(-0.65%)
Aug 23, 2016	17.41	17.41	17.41	17.41	471	+0.04(+0.21%)
Aug 22, 2016	17.37	17.38	17.37	17.37	678	-0.11(-0.64%)
Aug 17, 2016	17.51	17.49	17.49	17.49	1,728	-0.17(-0.98%)
Aug 16, 2016	17.67	17.70	17.34	17.66	49,147	+0.89(+5.29%)
Aug 11, 2016	16.77	16.77	16.77	16.77	132	-0.04(-0.27%)
Aug 10, 2016	16.81	16.82	16.81	16.82	1,994	+0.39(+2.40%)
Aug 02, 2016	16.42	16.42	16.42	16.42	25	-0.42(-2.49%)
Jul 21, 2016	16.82	16.84	16.82	16.84	79	+0.01(+0.05%)
Jul 20, 2016	16.80	16.83	16.77	16.83	3,042	-0.17(-0.97%)
Jul 15, 2016	16.98	17.00	17.00	17.00	2,393	-0.05(-0.31%)
Jul 13, 2016	17.05	17.05	17.05	17.05	187	+0.45(+2.72%)
Jul 11, 2016	16.60	16.60	16.60	16.60	531	+0.02(+0.09%)
Jul 07, 2016	16.58	16.58	16.58	16.58	265	+0.00(+0.00%)
Jul 06, 2016	16.58	16.58	16.58	16.58	531	+0.14(+0.87%)
Jul 05, 2016	16.44	16.44	16.44	16.44	460	+0.20(+1.20%)
Jul 01, 2016	16.25	16.25	16.25	16.25	265	+0.41(+2.56%)
Jun 24, 2016	15.84	15.84	15.84	15.84	265	-0.53(-3.22%)
Jun 20, 2016	16.37	16.37	16.37	16.37	132	+0.60(+3.80%)
Jun 15, 2016	15.77	15.77	15.77	15.77	265	+0.09(+0.54%)
Jun 14, 2016	15.61	15.68	15.61	15.68	2,153	-0.65(-4.01%)
Jun 03, 2016	16.34	16.34	16.34	16.34	398	-0.14(-0.87%)
Jun 01, 2016	16.48	16.48	16.48	16.48	398	+0.08(+0.50%)
May 31, 2016	16.10	16.40	16.10	16.40	4,254	+0.73(+4.66%)
May 27, 2016	15.67	15.67	15.67	15.67	2,659	+0.06(+0.38%)
May 26, 2016	15.61	15.61	15.61	15.61	385	+0.00(+0.00%)
May 25, 2016	15.65	15.65	15.61	15.61	889	-0.12(-0.76%)
May 24, 2016	15.66	15.73	15.66	15.73	983	+0.32(+2.05%)
May 19, 2016	15.41	15.41	15.41	15.41	398	+0.00(+0.00%)
May 18, 2016	15.19	15.52	15.19	15.41	5,790	-0.07(-0.48%)
May 13, 2016	15.49	15.49	15.49	15.49	26	-0.06(-0.41%)
May 12, 2016	15.55	15.55	15.55	15.55	332	+0.08(+0.51%)
May 11, 2016	15.47	15.47	15.47	15.47	5,755	-0.13(-0.86%)
May 10, 2016	15.59	15.61	15.59	15.61	16,619	+0.40(+2.62%)
May 09, 2016	15.21	15.21	15.21	15.21	172	-0.97(-6.00%)
May 03, 2016	16.16	16.19	16.16	16.18	61	+0.17(+1.08%)
May 02, 2016	16.03	16.03	15.98	16.01	2,054	-0.02(-0.14%)
Apr 25, 2016	16.03	16.03	16.03	16.03	664	-0.55(-3.33%)
Apr 19, 2016	16.58	16.58	16.58	16.58	398	+0.12(+0.70%)
Apr 18, 2016	16.46	16.47	16.46	16.46	1,462	-0.19(-1.13%)
Apr 15, 2016	16.64	16.65	16.63	16.65	1,664	-0.20(-1.16%)
Apr 13, 2016	16.85	16.85	16.85	16.85	664	+0.44(+2.71%)
Apr 11, 2016	16.34	16.40	16.40	16.40	265	+0.26(+1.58%)
Apr 07, 2016	16.07	16.15	16.15	16.15	6,514	-0.44(-2.63%)
Apr 06, 2016	16.53	16.58	16.52	16.58	2,871	+0.01(+0.05%)
Apr 05, 2016	16.59	16.59	16.58	16.58	479	+0.18(+1.10%)
Apr 01, 2016	16.40	16.40	16.40	16.40	265	-0.04(-0.23%)
Mar 31, 2016	16.42	16.45	16.42	16.43	1,263	-0.20(-1.18%)
Mar 30, 2016	16.58	16.64	16.58	16.63	2,692	+0.16(+0.96%)
Mar 23, 2016	16.47	16.47	16.47	16.47	265	+0.01(+0.05%)
Mar 18, 2016	16.45	16.46	16.45	16.46	59	+0.42(+2.63%)
Mar 17, 2016	15.99	16.06	15.99	16.04	959	+0.19(+1.19%)
Mar 16, 2016	15.85	15.85	15.85	15.85	132	+0.35(+2.28%)
Mar 15, 2016	15.50	15.50	15.50	15.50	281	-0.18(-1.12%)
Mar 14, 2016	15.67	15.68	15.67	15.68	664	+0.56(+3.68%)
Mar 10, 2016	15.11	15.12	15.12	15.12	1,329	-0.79(-4.95%)
Mar 07, 2016	15.79	15.91	15.91	15.91	2,127	+0.05(+0.33%)
Mar 04, 2016	15.85	15.71	15.71	15.85	398	+0.14(+0.91%)
Mar 03, 2016	15.71	15.71	15.71	15.71	132	+0.68(+4.50%)
Mar 01, 2016	15.04	15.04	15.04	15.04	2,792	+0.26(+1.73%)
Feb 29, 2016	14.83	14.83	14.74	14.78	970	-0.30(-1.99%)
Feb 26, 2016	15.10	15.11	15.08	15.08	1,994	+0.22(+1.47%)
Feb 25, 2016	14.84	14.89	14.83	14.86	1,329	-0.89(-5.64%)
Feb 24, 2016	15.64	15.75	15.64	15.75	378	+0.19(+1.21%)
Feb 19, 2016	15.50	15.56	15.56	15.56	531	+0.08(+0.53%)
Feb 18, 2016	15.56	15.56	15.48	15.48	1,237	-0.08(-0.48%)
Feb 17, 2016	15.55	15.55	15.55	15.55	797	+0.12(+0.78%)
Feb 16, 2016	14.91	15.43	14.91	15.43	465	+1.23(+8.69%)
Feb 12, 2016	14.04	14.20	14.20	14.20	2,526	-0.05(-0.37%)
Feb 10, 2016	14.25	14.25	14.25	14.25	531	-0.24(-1.66%)
Feb 09, 2016	14.49	14.49	14.49	14.49	797	-0.69(-4.56%)
Feb 04, 2016	15.19	15.19	15.19	15.19	49	+0.22(+1.46%)
Feb 03, 2016	14.91	14.97	14.85	14.97	12,161	+0.08(+0.50%)
Feb 02, 2016	14.84	14.98	14.84	14.89	2,269	-0.18(-1.20%)
Jan 29, 2016	15.07	15.07	15.07	15.07	1,994	+0.23(+1.57%)
Jan 27, 2016	14.92	15.06	14.84	14.84	2	-0.31(-2.04%)
Jan 26, 2016	15.09	15.16	15.03	15.15	20,222	-0.57(-3.64%)
Jan 25, 2016	15.84	15.86	15.72	15.72	2,159	-0.32(-1.97%)
Jan 22, 2016	15.98	16.04	15.98	16.04	3,722	+0.20(+1.28%)
Jan 20, 2016	15.84	15.83	15.83	15.83	1,462	-0.33(-2.03%)
Jan 19, 2016	15.93	16.20	15.93	16.16	1,180	-0.01(-0.06%)
Jan 14, 2016	15.96	16.17	16.17	16.17	531	+0.40(+2.52%)
Jan 13, 2016	16.04	16.04	15.73	15.77	16,519	-0.88(-5.26%)
Jan 12, 2016	16.64	16.65	16.64	16.65	531	+0.23(+1.41%)
Jan 11, 2016	16.34	16.43	16.13	16.42	6,205	-0.43(-2.55%)
Jan 08, 2016	16.95	16.95	16.85	16.85	804	+0.05(+0.27%)
Jan 07, 2016	16.70	17.19	16.70	16.80	13,741	-1.25(-6.92%)
Jan 06, 2016	18.05	18.09	18.05	18.05	2,393	+0.20(+1.09%)
Jan 05, 2016	17.85	17.86	17.84	17.86	1,657	+0.46(+2.64%)
Jan 04, 2016	18.24	18.24	17.30	17.40	7,299	-1.73(-9.05%)
Dec 31, 2015	19.12	19.13	19.13	19.13	930	-0.16(-0.81%)
Dec 30, 2015	19.50	19.50	19.28	19.28	1,388	-0.08(-0.43%)
Dec 29, 2015	19.09	19.37	19.09	19.37	1,455	+0.10(+0.51%)
Dec 28, 2015	19.18	19.27	19.18	19.27	332	-0.54(-2.73%)
Dec 24, 2015	19.78	19.81	19.81	19.81	1,861	-0.17(-0.87%)
Dec 23, 2015	20.10	20.10	19.98	19.98	2,968	-0.11(-0.56%)
Dec 22, 2015	19.97	20.10	19.97	20.10	676	+0.25(+1.27%)
Dec 21, 2015	19.86	19.86	19.84	19.84	265	+0.45(+2.34%)
Dec 17, 2015	19.39	19.39	19.39	19.39	531	+0.32(+1.70%)
Dec 16, 2015	19.27	19.27	19.00	19.07	4,085	+0.09(+0.45%)
Dec 14, 2015	18.94	18.98	18.98	18.98	1,094	+0.53(+2.88%)
Dec 10, 2015	18.56	18.56	18.43	18.45	13	-0.17(-0.92%)
Dec 09, 2015	18.62	18.62	18.62	18.62	294	-0.22(-1.15%)
Dec 07, 2015	18.85	18.90	18.83	18.84	146	-0.23(-1.20%)
Dec 04, 2015	19.09	19.09	19.07	19.07	561	+0.00(+0.01%)
Dec 03, 2015	19.20	19.20	19.06	19.06	1,380	-0.08(-0.42%)
Dec 02, 2015	19.22	19.22	19.14	19.14	696	+0.54(+2.91%)

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.