Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.62	18.73	18.62	18.73	4,720	-0.06(-0.30%)
Jan 27, 2017		18.78	18.78	18.78	42	-0.00(-0.02%)
Jan 26, 2017	18.79	18.79	18.79	18.79	354	+0.13(+0.71%)
Jan 25, 2017	18.68	18.83	18.66	18.66	20,501	-0.04(-0.21%)
Jan 24, 2017	18.60	18.69	18.60	18.69	5,414	+0.10(+0.52%)
Jan 23, 2017	18.56	18.60	18.46	18.60	8,970	-0.01(-0.04%)
Jan 20, 2017	18.71	18.71	18.61	18.61	522	-0.00(-0.00%)
Jan 19, 2017	18.56	18.63	18.48	18.61	11,900	-0.06(-0.34%)
Jan 18, 2017	18.59	18.67	18.47	18.67	21,822	-0.02(-0.11%)
Jan 17, 2017	18.62	20.12	18.59	18.69	30,107	-0.11(-0.60%)
Jan 13, 2017		18.80	18.80	18.80	0	+0.13(+0.72%)
Jan 12, 2017	18.61	18.67	18.51	18.67	6,779	+0.10(+0.53%)
Jan 11, 2017	18.60	18.60	18.53	18.57	2,839	-0.02(-0.11%)
Jan 09, 2017		18.59	18.59	18.59	0	+0.13(+0.69%)
Jan 06, 2017	18.42	18.46	18.42	18.46	4,084	-0.02(-0.12%)
Jan 05, 2017	18.50	18.50	18.47	18.48	4,907	+0.10(+0.54%)
Jan 04, 2017	18.35	18.39	18.35	18.39	12,053	+0.06(+0.35%)
Jan 03, 2017	18.44	19.46	18.31	18.32	21,947	-0.12(-0.65%)
Dec 30, 2016		18.44	18.44	18.44	0	+0.00(+0.00%)
Dec 29, 2016	18.56	18.58	18.44	18.44	27,113	+0.11(+0.62%)
Dec 28, 2016	18.32	18.33	18.32	18.33	889	+0.04(+0.20%)
Dec 27, 2016	18.36	18.36	18.29	18.29	4,445	-0.01(-0.04%)
Dec 23, 2016		18.30	18.30	18.30	0	-0.01(-0.04%)
Dec 22, 2016	18.31	18.31	18.31	18.31	669	-0.04(-0.23%)
Dec 21, 2016	18.20	18.36	18.02	18.35	8,904	+0.07(+0.39%)
Dec 20, 2016	18.29	18.37	18.28	18.28	34,185	-0.05(-0.27%)
Dec 19, 2016	18.19	19.39	18.12	18.33	88,979	-0.23(-1.22%)
Dec 16, 2016	18.19	18.64	18.15	18.55	15,030	+0.21(+1.15%)
Dec 15, 2016	18.27	18.36	18.12	18.34	107,838	-0.09(-0.48%)
Dec 14, 2016	18.47	18.47	18.34	18.43	7,949	-0.01(-0.05%)
Dec 13, 2016	18.37	18.45	18.37	18.44	8,122	+0.18(+1.01%)
Dec 12, 2016	18.43	18.43	18.26	18.26	3,438	-0.25(-1.34%)
Dec 09, 2016	18.47	18.62	18.41	18.51	13,364	+0.00(+0.01%)
Dec 08, 2016	18.41	18.50	18.37	18.50	12,678	+0.46(+2.54%)
Dec 07, 2016	18.15	18.41	18.05	18.05	13,554	-0.25(-1.39%)
Dec 06, 2016	17.95	18.34	17.95	18.30	62,600	+0.34(+1.88%)
Dec 05, 2016	18.13	18.15	17.96	17.96	9,966	-0.06(-0.35%)
Dec 02, 2016	18.04	18.04	18.02	18.02	897	-0.21(-1.18%)
Dec 01, 2016	18.28	18.29	18.24	18.24	5,773	+0.05(+0.28%)
Nov 30, 2016	18.19	18.19	18.10	18.19	4,315	-0.06(-0.31%)
Nov 29, 2016	18.27	18.27	18.21	18.25	2,122	+0.01(+0.07%)
Nov 28, 2016	18.29	18.33	18.23	18.23	1,473	+0.00(+0.01%)
Nov 23, 2016		18.23	18.23	18.23	0	+0.01(+0.04%)
Nov 22, 2016	18.20	18.24	18.19	18.22	309,739	-0.01(-0.08%)
Nov 21, 2016	18.06	18.24	18.03	18.24	64,810	+0.07(+0.39%)
Nov 18, 2016	18.24	18.28	18.17	18.17	8,104	-0.09(-0.50%)
Nov 17, 2016	17.91	18.26	17.89	18.26	11,771	+0.44(+2.49%)
Nov 16, 2016	17.77	17.81	17.77	17.81	2,961	-0.11(-0.63%)
Nov 15, 2016	17.89	17.93	17.77	17.93	3,351	+0.26(+1.47%)
Nov 14, 2016	17.64	17.69	17.64	17.67	1,136	-0.18(-1.03%)
Nov 11, 2016	17.64	17.85	17.63	17.85	20,550	+0.08(+0.44%)
Nov 10, 2016	17.67	17.77	17.64	17.77	10,121	+0.09(+0.52%)
Nov 09, 2016	17.74	17.81	17.74	17.68	22,281	-0.04(-0.24%)
Nov 08, 2016	17.60	17.77	17.60	17.72	51,566	+0.18(+1.00%)
Nov 07, 2016	17.50	17.65	17.47	17.55	147,433	-0.15(-0.84%)
Nov 04, 2016	17.50	17.69	17.50	17.69	23,461	+0.08(+0.43%)
Nov 03, 2016	17.58	17.62	17.51	17.62	9,307	-0.03(-0.15%)
Nov 02, 2016	17.60	17.69	17.58	17.65	19,030	-0.14(-0.78%)
Nov 01, 2016	17.74	17.88	17.74	17.78	7,840	-0.12(-0.68%)
Oct 31, 2016	17.91	17.91	17.91	17.91	779	-0.02(-0.11%)
Oct 28, 2016	17.90	18.03	17.72	17.93	2,300	-0.02(-0.13%)
Oct 27, 2016	17.93	17.95	17.84	17.95	2,520	-0.03(-0.16%)
Oct 21, 2016	17.99	17.98	17.98	17.98	31	+0.01(+0.08%)
Oct 20, 2016	17.93	17.98	17.93	17.96	5,660	+0.02(+0.12%)
Oct 19, 2016	17.94	17.94	17.94	17.94	1,208	+0.17(+0.95%)
Oct 18, 2016	17.78	17.78	17.77	17.77	1,886	+0.01(+0.03%)
Oct 17, 2016	17.77	17.77	17.77	17.77	230	-0.10(-0.56%)
Oct 14, 2016	18.64	18.64	17.75	17.87	184,874	+0.02(+0.10%)
Oct 13, 2016	17.83	17.86	17.75	17.85	327,911	-0.14(-0.77%)
Oct 12, 2016	17.95	18.00	17.95	17.99	2,971	-0.38(-2.08%)
Oct 07, 2016	18.37	18.37	18.37	18.37	426	+0.02(+0.11%)
Oct 06, 2016	18.35	18.35	18.35	18.35	264	-0.09(-0.50%)
Oct 03, 2016	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Sep 30, 2016	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Sep 29, 2016	18.44	18.44	18.44	18.44	853	+0.08(+0.46%)
Sep 28, 2016	18.36	18.36	18.36	18.36	0	+0.00(+0.00%)
Sep 27, 2016	18.36	18.36	18.36	18.36	2	+0.00(+0.00%)
Sep 22, 2016	18.35	18.36	18.36	18.36	3,270	+0.10(+0.54%)
Sep 20, 2016	18.42	18.26	18.26	18.26	1,138	+0.55(+3.09%)
Sep 19, 2016	17.70	17.71	17.70	17.71	1,842	-0.38(-2.10%)
Sep 12, 2016	18.09	18.09	18.09	18.09	569	-0.26(-1.42%)
Sep 09, 2016	18.35	18.35	18.35	18.35	355	+0.01(+0.04%)
Aug 15, 2016	18.19	18.34	18.34	18.34	2,280	-0.03(-0.15%)
Aug 10, 2016	18.37	18.37	18.37	18.37	285	+0.37(+2.07%)
Aug 03, 2016	18.00	18.00	18.00	18.00	14,251	-0.14(-0.79%)
Aug 02, 2016	18.14	18.14	18.14	18.14	285	-0.10(-0.52%)
Jul 28, 2016	18.24	18.24	18.24	18.24	3,562	+0.03(+0.15%)
Jul 26, 2016	18.22	18.21	18.21	18.21	85	+0.48(+2.69%)
Jul 13, 2016	17.73	17.73	17.73	17.73	5,707	-0.69(-3.77%)
Jul 12, 2016	17.76	18.43	17.76	18.43	4,137	+0.74(+4.16%)
Jul 11, 2016	17.68	17.69	17.67	17.69	1,164	+0.11(+0.64%)
Jul 08, 2016	17.66	17.72	17.58	17.58	3,995	-0.50(-2.79%)
Jul 07, 2016	17.58	18.38	17.58	18.08	5,279	+0.43(+2.46%)
Jul 05, 2016	17.31	17.65	17.31	17.65	2,668	+0.35(+2.03%)
Jul 01, 2016	17.40	17.30	17.30	17.30	4,993	+0.05(+0.28%)
Jun 29, 2016	17.20	17.25	17.25	17.25	3,139	-0.27(-1.56%)
Jun 28, 2016	17.52	17.52	17.52	17.52	4,287	-0.43(-2.42%)
Jun 27, 2016	17.42	17.96	17.42	17.96	16,422	+0.25(+1.39%)
Jun 24, 2016	17.45	17.79	17.45	17.71	8,890	+0.29(+1.65%)
Jun 22, 2016	17.39	17.42	17.42	17.42	1,569	+0.03(+0.16%)
Jun 21, 2016	17.40	17.43	17.29	17.40	6,571	-0.18(-1.00%)
Jun 20, 2016	17.36	17.58	17.27	17.57	9,674	+0.18(+1.05%)
Jun 17, 2016	17.39	17.39	17.39	17.39	165	+0.08(+0.49%)
Jun 16, 2016	17.21	17.45	17.13	17.30	6,254	+0.04(+0.20%)
Jun 15, 2016	17.23	17.57	17.14	17.27	7,871	-0.05(-0.28%)
Jun 14, 2016	17.32	17.32	17.32	17.32	285	-0.07(-0.40%)
Jun 13, 2016	17.30	17.47	17.08	17.39	11,999	+0.08(+0.46%)
Jun 10, 2016	17.31	17.35	17.31	17.31	1,959	-0.07(-0.38%)
Jun 03, 2016	17.37	17.37	17.37	17.37	571	+0.19(+1.10%)
Jun 02, 2016	17.18	17.19	17.14	17.19	1,358	+0.12(+0.69%)
Jun 01, 2016	17.22	17.23	16.98	17.07	14,575	+0.13(+0.75%)
May 31, 2016	17.19	17.22	16.94	16.94	21,435	-0.23(-1.35%)
May 27, 2016	17.20	17.17	17.17	17.17	10,142	+0.32(+1.87%)
May 17, 2016	16.89	16.86	16.86	16.86	3,861	-0.13(-0.78%)
May 12, 2016	16.99	16.99	16.99	16.99	286	+0.16(+0.96%)
May 10, 2016	16.81	16.83	16.83	16.83	1,573	+0.12(+0.71%)
May 06, 2016	16.71	16.71	16.71	16.71	429	+0.16(+0.97%)
May 04, 2016	16.91	16.55	16.55	16.55	5,006	-0.47(-2.75%)
May 03, 2016	17.02	17.02	17.02	17.02	1,144	-0.18(-1.06%)
Apr 21, 2016	17.20	17.20	17.20	17.20	1,001	-3.51(-16.95%)
Apr 20, 2016	17.19	20.71	17.19	20.71	1,582	+3.50(+20.35%)
Apr 13, 2016	16.96	17.21	17.21	17.21	2,720	+0.30(+1.76%)
Apr 05, 2016	16.91	16.91	16.91	16.91	715	+0.08(+0.46%)
Apr 01, 2016	16.80	16.83	16.83	16.83	2,147	-0.01(-0.08%)
Mar 31, 2016	16.85	16.85	16.85	16.85	579	+0.09(+0.54%)
Mar 23, 2016	16.77	16.76	16.76	16.76	429	-0.13(-0.74%)
Mar 22, 2016	16.87	16.88	16.87	16.88	321	+0.18(+1.05%)
Mar 17, 2016	16.71	16.71	16.71	16.71	573	-0.12(-0.71%)
Mar 15, 2016	16.83	16.83	16.83	16.83	430	+0.49(+2.99%)
Mar 14, 2016	16.66	16.66	16.32	16.34	1,433	-0.23(-1.39%)
Mar 09, 2016	17.36	16.57	16.57	16.57	4,300	+0.28(+1.69%)
Feb 29, 2016	16.29	16.29	16.29	16.29	31	-0.14(-0.83%)
Feb 25, 2016	16.43	16.43	16.43	16.43	1	+0.25(+1.55%)
Feb 23, 2016	16.18	16.18	16.18	16.18	573	+0.50(+3.20%)
Feb 18, 2016	15.67	15.67	15.67	15.67	1,722	-0.57(-3.52%)
Feb 17, 2016	16.25	16.25	16.25	16.25	143	+0.56(+3.60%)
Feb 16, 2016	15.73	15.73	15.68	15.68	727	+0.08(+0.49%)
Feb 12, 2016	15.86	15.60	15.60	15.60	1,435	-0.14(-0.88%)
Feb 11, 2016	15.66	15.74	15.49	15.74	9,943	-0.51(-3.13%)
Feb 08, 2016	15.92	16.25	16.25	16.25	1	-0.03(-0.21%)
Feb 05, 2016	16.29	16.29	16.29	16.29	144	+0.06(+0.39%)
Feb 04, 2016	16.13	16.28	16.13	16.22	1,178	-0.37(-2.22%)
Feb 03, 2016	16.38	16.59	16.38	16.59	717	-0.60(-3.48%)
Feb 02, 2016	16.27	17.19	16.27	17.19	2,756	+0.81(+4.93%)

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.