Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2015	18.93	18.71	18.71	18.71	1,300	+0.00(+0.00%)
Dec 21, 2015	18.79	18.71	18.71	18.71	300	+0.27(+1.46%)
Dec 18, 2015	18.60	18.60	18.42	18.44	1,806	+0.53(+2.96%)
Dec 17, 2015	18.30	18.30	17.86	17.91	5,813	-0.56(-3.03%)
Dec 16, 2015	18.55	18.65	18.34	18.47	13,650	+0.52(+2.90%)
Dec 15, 2015	18.03	18.12	17.89	17.95	58,523	+0.10(+0.56%)
Dec 14, 2015	18.12	18.12	17.17	17.85	25,469	-0.32(-1.76%)
Dec 11, 2015	18.34	18.34	18.12	18.17	31,458	-0.46(-2.47%)
Dec 10, 2015	18.63	18.63	18.43	18.63	1,611	+0.10(+0.54%)
Dec 09, 2015	18.72	18.72	18.51	18.53	400	+0.01(+0.05%)
Dec 08, 2015	18.52	18.59	18.50	18.52	1,500	-0.28(-1.49%)
Dec 07, 2015	18.82	18.90	18.80	18.80	900	-0.27(-1.42%)
Dec 04, 2015	19.22	19.22	19.07	19.07	1,802	+0.50(+2.69%)
Dec 03, 2015	18.43	18.59	18.23	18.57	3,935	+0.31(+1.70%)
Dec 02, 2015	18.43	18.46	18.26	18.26	6,800	-0.27(-1.46%)
Dec 01, 2015	21.01	21.01	18.53	18.53	1,145	-0.18(-0.96%)
Nov 20, 2015	18.71	18.71	18.71	18.71	490	+0.06(+0.32%)
Nov 19, 2015	18.65	18.65	18.65	18.65	100	-0.03(-0.16%)
Nov 17, 2015	18.87	18.68	18.68	18.68	2,200	-0.15(-0.80%)
Nov 13, 2015	18.80	19.20	18.65	18.83	17	-0.10(-0.53%)
Nov 12, 2015	18.92	18.93	18.92	18.93	1,013	+0.01(+0.05%)
Nov 10, 2015	18.99	18.99	18.92	18.92	55	-0.97(-4.88%)
Nov 05, 2015	19.86	19.89	19.89	19.89	1,200	-0.13(-0.65%)
Nov 04, 2015	19.89	20.06	19.86	20.02	12,984	-0.96(-4.58%)
Oct 27, 2015	21.10	20.98	20.98	20.98	400	-0.01(-0.05%)
Oct 26, 2015	21.16	21.16	20.98	20.99	1,100	+0.13(+0.62%)
Oct 23, 2015	21.29	21.29	20.86	20.86	1,693	+0.01(+0.05%)
Oct 22, 2015	20.92	20.92	20.92	20.85	1,540	+0.16(+0.78%)
Oct 21, 2015	20.76	20.76	20.69	20.69	200	-0.26(-1.24%)
Oct 20, 2015	20.38	21.06	20.38	20.95	2,350	+0.12(+0.58%)
Oct 19, 2015	21.04	21.19	20.83	20.83	110,600	-0.26(-1.23%)
Oct 16, 2015	21.35	21.45	21.09	21.09	25,100	-0.26(-1.22%)
Oct 15, 2015	20.73	21.42	20.73	21.35	1,260	+0.12(+0.57%)
Oct 14, 2015	21.33	21.43	21.23	21.23	10,700	+0.03(+0.14%)
Oct 13, 2015	21.06	21.20	21.06	21.20	220	+0.26(+1.24%)
Oct 09, 2015	21.01	21.01	20.94	20.94	37	-0.06(-0.29%)
Oct 06, 2015	20.61	21.00	20.61	21.00	45	+0.37(+1.79%)
Oct 05, 2015	20.63	20.63	20.63	20.63	410	+0.52(+2.59%)
Oct 02, 2015	20.07	20.11	20.04	20.11	776	+0.68(+3.47%)
Sep 22, 2015	19.43	19.43	19.43	19.43	200	-0.58(-2.87%)
Sep 17, 2015	20.04	20.01	20.01	20.01	500	+1.11(+5.87%)
Sep 11, 2015	18.90	18.90	18.90	18.90	100	-0.60(-3.08%)
Sep 02, 2015	19.47	19.50	19.50	19.50	3,500	+0.96(+5.18%)
Aug 26, 2015	18.54	18.54	18.54	18.54	200	-1.66(-8.22%)
Aug 21, 2015	20.20	20.20	20.20	20.20	600	-0.03(-0.15%)
Aug 14, 2015	20.23	20.23	20.23	20.23	25	-0.12(-0.59%)
Aug 13, 2015	20.35	20.35	20.35	20.35	208	-0.15(-0.73%)
Aug 12, 2015	20.50	20.50	20.50	20.50	800	+0.60(+3.02%)
Aug 10, 2015	19.90	19.90	19.90	19.90	500	+0.40(+2.05%)
Jul 31, 2015	19.50	19.50	19.50	19.50	200	-0.17(-0.86%)
Jul 29, 2015	19.66	19.67	19.66	19.67	63	+0.32(+1.65%)
Jul 28, 2015	19.45	19.45	19.35	19.35	1,900	-0.00(-0.02%)
Jul 27, 2015	19.35	19.35	19.35	19.35	284	+0.37(+1.97%)
Jul 24, 2015	18.98	18.98	18.98	18.98	100	-0.51(-2.62%)
Jul 20, 2015	19.43	19.49	19.49	19.49	1,800	-0.56(-2.79%)
Jul 16, 2015	20.04	20.05	20.04	20.05	20	-0.44(-2.15%)
Jul 10, 2015	20.50	20.49	20.49	20.49	300	+0.11(+0.54%)
Jul 09, 2015	20.38	20.38	20.38	20.38	203	+0.28(+1.39%)
Jul 08, 2015	20.00	20.10	19.97	20.10	2,274	+0.23(+1.16%)
Jul 07, 2015	19.90	19.90	19.43	19.87	5,500	-1.11(-5.29%)
Jul 06, 2015	20.79	20.98	20.79	20.98	1,701	+0.25(+1.21%)
Jul 01, 2015	20.75	20.73	20.73	20.73	2,900	-0.04(-0.19%)
Jun 30, 2015	20.51	20.95	20.51	20.77	3,972	-0.24(-1.14%)
Jun 24, 2015	21.01	21.01	21.01	21.01	400	+0.04(+0.20%)
Jun 23, 2015	20.97	20.97	20.97	20.97	400	-0.62(-2.88%)
Jun 22, 2015	21.50	21.59	21.50	21.59	7,701	+0.20(+0.94%)
Jun 19, 2015	21.35	21.39	21.20	21.39	1,500	-0.34(-1.56%)
Jun 18, 2015	21.74	21.74	21.73	21.73	300	+0.16(+0.74%)
Jun 17, 2015	21.28	21.63	21.28	21.57	9,301	+0.12(+0.56%)
Jun 15, 2015	21.42	21.45	21.45	21.45	900	+0.23(+1.09%)
Jun 11, 2015	21.11	21.22	21.22	21.22	400	-0.16(-0.76%)
Jun 10, 2015	21.38	21.38	21.38	21.38	200	+0.07(+0.33%)
Jun 09, 2015	21.31	21.31	21.31	21.31	381	+0.12(+0.57%)
Jun 08, 2015	21.37	21.37	21.19	21.19	2,200	-0.16(-0.75%)
Jun 05, 2015	21.32	21.44	21.49	21.35	1,800	-0.14(-0.65%)
Jun 04, 2015	21.67	21.67	21.49	21.49	9,100	-0.53(-2.41%)
Jun 03, 2015	22.11	22.11	22.02	22.02	1,400	-0.43(-1.91%)
Jun 02, 2015	22.31	22.45	22.31	22.45	2,700	-0.03(-0.13%)
Jun 01, 2015	22.75	22.91	22.48	22.48	22,601	+0.16(+0.72%)
May 29, 2015	22.32	22.36	22.32	22.32	24,500	+0.07(+0.31%)
May 28, 2015	22.21	22.28	22.09	22.25	139,600	-0.04(-0.18%)
May 27, 2015	22.25	22.29	22.21	22.29	45,700	-0.06(-0.27%)
May 26, 2015	22.46	22.56	22.35	22.35	4,925	-0.45(-1.97%)
May 22, 2015	22.81	22.80	22.80	22.80	8,700	-0.05(-0.22%)
May 21, 2015	22.83	22.97	22.83	22.85	8,600	-0.17(-0.74%)
May 20, 2015	23.02	23.02	23.02	23.02	300	+0.29(+1.28%)
May 19, 2015	23.33	23.33	22.68	22.73	1,056	-0.37(-1.60%)
May 15, 2015	23.26	23.26	23.10	23.10	10	-0.25(-1.07%)
May 14, 2015	23.38	23.38	23.35	23.35	500	+1.26(+5.70%)
May 12, 2015	22.09	22.09	22.09	22.09	200	+0.01(+0.05%)
May 05, 2015	21.96	22.08	22.08	22.08	200	+0.80(+3.76%)
May 01, 2015	21.40	21.53	21.28	21.28	17	-0.87(-3.93%)
Apr 29, 2015	22.21	22.15	22.15	22.15	200	+0.02(+0.09%)
Apr 28, 2015	22.22	22.22	22.13	22.13	225	+0.15(+0.68%)
Apr 27, 2015	21.78	21.98	21.78	21.98	200	+0.75(+3.53%)
Apr 20, 2015	21.23	21.23	21.23	21.23	35	-0.45(-2.08%)
Apr 15, 2015	21.67	21.68	21.68	21.68	500	-0.55(-2.47%)
Apr 10, 2015	22.23	22.23	22.23	22.23	200	+0.23(+1.03%)
Apr 08, 2015	22.07	22.00	22.00	22.00	600	-0.39(-1.73%)
Apr 07, 2015	22.53	22.53	22.39	22.39	400	-0.21(-0.93%)
Apr 06, 2015	22.35	23.09	22.35	22.60	13,120	+0.21(+0.94%)
Apr 02, 2015	22.51	22.39	22.39	22.39	24,900	-0.35(-1.54%)
Apr 01, 2015	22.05	22.80	22.05	22.74	26,485	+0.52(+2.34%)
Mar 31, 2015	22.34	22.51	22.16	22.22	24,100	-0.16(-0.71%)
Mar 30, 2015	22.42	22.48	22.24	22.38	60,000	-0.44(-1.93%)
Mar 27, 2015	22.90	22.90	22.58	22.82	24,000	-0.07(-0.31%)
Mar 26, 2015	22.87	22.96	22.81	22.89	69,600	+0.12(+0.53%)
Mar 25, 2015	22.83	22.83	22.77	22.77	1,000	+0.03(+0.13%)
Mar 24, 2015	22.74	22.74	22.74	22.74	100	+0.20(+0.89%)
Mar 23, 2015	22.25	22.71	22.25	22.54	4,100	+0.00(+0.00%)
Mar 20, 2015	21.88	22.54	21.88	22.54	2,710	+1.01(+4.71%)
Mar 19, 2015	21.55	21.66	21.49	21.53	1,300	+0.10(+0.45%)
Mar 18, 2015	20.81	21.43	20.81	21.43	6,200	+0.53(+2.54%)
Mar 17, 2015	20.73	20.90	20.73	20.90	1,000	+0.13(+0.63%)
Mar 16, 2015	20.70	20.77	20.70	20.77	200	+0.07(+0.34%)
Mar 12, 2015	20.71	20.71	20.70	20.70	70	+0.12(+0.58%)
Mar 11, 2015	21.04	21.04	20.58	20.58	2,561	-0.49(-2.33%)
Mar 09, 2015	21.11	21.12	21.07	21.07	1	-0.06(-0.28%)
Mar 06, 2015	21.13	21.17	21.08	21.13	901	-0.71(-3.25%)
Mar 05, 2015	21.84	21.84	21.84	21.84	100	+0.18(+0.83%)
Mar 04, 2015	21.65	21.66	21.65	21.66	400	-0.11(-0.51%)
Mar 03, 2015	22.10	22.19	21.77	21.77	2,500	-0.43(-1.94%)
Mar 02, 2015	22.20	22.20	22.20	22.20	100	+0.01(+0.05%)
Feb 27, 2015	22.29	22.31	22.19	22.19	900	-0.09(-0.40%)
Feb 26, 2015	22.24	22.28	22.16	22.28	15,104	+0.15(+0.68%)
Feb 25, 2015	22.18	22.35	22.13	22.13	400	+0.54(+2.50%)
Feb 24, 2015	21.75	22.06	21.59	21.59	3,500	-0.24(-1.10%)
Feb 23, 2015	22.08	22.21	21.75	21.83	1,860	+0.03(+0.14%)
Feb 20, 2015	21.97	21.97	21.80	21.80	711	-0.02(-0.09%)
Feb 19, 2015	22.06	22.10	21.82	21.82	3,865	-0.20(-0.91%)
Feb 18, 2015	22.14	22.24	21.82	22.02	25,265	-0.16(-0.72%)
Feb 17, 2015	22.04	22.31	21.86	22.18	25,844	-1.09(-4.68%)
Feb 13, 2015	23.23	23.27	23.27	23.27	14,600	+0.71(+3.15%)
Feb 12, 2015	22.65	22.73	22.45	22.56	16,632	-0.02(-0.09%)
Feb 11, 2015	22.68	22.68	21.81	22.58	23,700	-0.19(-0.83%)
Feb 10, 2015	22.74	22.93	22.47	22.77	21,598	-0.05(-0.22%)
Feb 09, 2015	22.77	22.95	22.76	22.82	3,544	+0.52(+2.33%)
Feb 06, 2015	22.78	22.78	22.30	22.30	800	-0.87(-3.75%)
Feb 05, 2015	23.02	23.23	21.85	23.17	22,150	-0.51(-2.15%)
Feb 04, 2015	23.40	23.68	23.40	23.68	24,410	+0.49(+2.11%)
Feb 03, 2015	24.50	24.50	22.76	23.19	30,030	-1.93(-7.68%)
Feb 02, 2015	23.60	25.12	22.96	25.12	23,144	+1.94(+8.37%)
Jan 30, 2015	22.67	25.14	21.80	23.18	43,320	+1.38(+6.33%)
Jan 29, 2015	23.52	23.52	21.80	21.80	13,545	-1.98(-8.35%)
Jan 28, 2015	24.28	25.14	23.55	23.79	17,730	-1.23(-4.94%)
Jan 27, 2015	24.38	25.02	24.38	25.02	15,278	+0.70(+2.88%)
Jan 26, 2015	24.32	24.32	24.32	24.32	804	-0.12(-0.49%)
Jan 23, 2015	24.44	24.44	24.44	24.44	3,000	-0.05(-0.20%)
Jan 22, 2015	24.49	24.49	24.49	24.49	370	-0.54(-2.16%)
Jan 21, 2015	24.62	25.03	24.53	25.03	21,645	+0.90(+3.73%)
Jan 20, 2015	24.13	24.13	24.13	24.13	500	+0.34(+1.43%)
Jan 16, 2015	23.20	23.79	23.20	23.79	23,400	+1.18(+5.22%)
Jan 14, 2015	22.74	22.74	22.61	22.61	10,000	-0.42(-1.82%)
Jan 13, 2015	22.86	23.03	22.79	23.03	6,250	+1.06(+4.82%)
Jan 08, 2015	21.97	21.97	21.97	21.97	1,000	-0.39(-1.74%)
Jan 06, 2015	21.84	22.36	22.36	22.36	10,300	+0.78(+3.61%)
Jan 05, 2015	21.70	21.70	21.55	21.58	4,200	+0.41(+1.94%)

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.