Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2017		15.59	15.59	15.59	0	-0.11(-0.71%)
Jan 17, 2017				15.71	10	+0.21(+1.33%)
Jan 12, 2017		15.50	15.50	15.50	0	+0.27(+1.76%)
Jan 11, 2017	15.20	15.23	15.20	15.23	3,608	-0.06(-0.38%)
Jan 09, 2017		15.29	15.29	15.29	0	-0.10(-0.65%)
Dec 30, 2016		15.39	15.39	15.39	0	+0.64(+4.34%)
Dec 29, 2016	14.75	14.95	14.75	14.75	1,550	-0.19(-1.24%)
Dec 21, 2016		14.94	14.94	14.94	0	+0.24(+1.60%)
Dec 20, 2016	14.94	14.94	14.70	14.70	510	-0.40(-2.65%)
Dec 19, 2016	14.91	15.10	14.91	15.10	200	+0.20(+1.34%)
Dec 15, 2016		14.90	14.90	14.90	0	-0.65(-4.18%)
Dec 13, 2016				15.55	10	-0.52(-3.27%)
Dec 07, 2016				16.07	95	+0.22(+1.37%)
Dec 06, 2016	15.86	15.86	15.86	15.86	510	+0.27(+1.71%)
Dec 01, 2016		15.59	15.59	15.59	0	-0.09(-0.57%)
Nov 25, 2016				15.68	40	+0.11(+0.71%)
Nov 23, 2016		15.57	15.57	15.57	0	-0.31(-1.95%)
Nov 22, 2016	15.88	15.88	15.88	15.88	500	+0.04(+0.25%)
Nov 21, 2016	15.84	15.84	15.84	15.84	350	+0.97(+6.52%)
Nov 18, 2016	15.88	15.88	14.87	14.87	317	-1.23(-7.65%)
Nov 16, 2016		16.10	16.10	16.10	0	+0.13(+0.85%)
Nov 15, 2016	15.90	15.97	15.90	15.97	290	+0.01(+0.05%)
Nov 14, 2016	15.96	15.96	15.96	15.96	729	-0.54(-3.27%)
Nov 10, 2016		16.50	16.50	16.50	0	-0.84(-4.84%)
Nov 07, 2016		17.34	17.34	17.34	0	+0.02(+0.10%)
Nov 04, 2016	17.19	17.32	17.19	17.32	1,000	+0.06(+0.38%)
Nov 03, 2016	17.33	17.35	17.16	17.26	1,540	+0.52(+3.11%)
Oct 28, 2016				16.74	30	+0.02(+0.12%)
Oct 25, 2016				16.72	19	+0.28(+1.68%)
Oct 24, 2016	16.44	16.44	16.44	16.44	500	+0.02(+0.12%)
Oct 21, 2016	16.43	16.44	16.42	16.42	3,600	-0.16(-0.97%)
Oct 20, 2016	16.59	16.59	16.58	16.58	1,025	-1.18(-6.62%)
Oct 05, 2016	17.56	17.75	17.75	17.75	500	+0.14(+0.82%)
Oct 03, 2016	18.00	18.00	17.61	17.61	11	-0.39(-2.19%)
Sep 30, 2016	17.66	18.00	17.66	18.00	605	+0.54(+3.11%)
Sep 29, 2016	17.46	17.46	17.46	17.46	6	+0.00(+0.00%)
Sep 28, 2016	17.43	17.46	17.43	17.46	354	-0.23(-1.29%)
Sep 27, 2016	17.69	17.69	17.69	17.69	0	+0.00(+0.00%)
Sep 19, 2016	17.69	17.69	17.69	17.69	73	-0.20(-1.13%)
Sep 08, 2016	17.72	17.89	17.89	17.89	300	+0.27(+1.54%)
Sep 02, 2016	17.62	17.62	17.62	17.62	200	+0.08(+0.44%)
Aug 30, 2016	17.54	17.54	17.54	17.54	500	-0.10(-0.56%)
Aug 29, 2016	17.64	17.64	17.64	17.64	140	-0.22(-1.23%)
Aug 26, 2016	17.93	17.93	17.86	17.86	1,320	-0.44(-2.42%)
Aug 18, 2016	18.01	18.30	18.30	18.30	200	+0.43(+2.42%)
Aug 17, 2016	17.87	17.87	17.87	17.87	250	+0.00(+0.00%)
Aug 16, 2016	17.85	17.87	17.85	17.87	425	+0.34(+1.94%)
Aug 15, 2016	17.53	17.53	17.53	17.53	280	+0.22(+1.29%)
Aug 08, 2016	17.31	17.31	17.31	17.31	3	-0.02(-0.13%)
Aug 05, 2016	17.18	17.33	17.18	17.33	405	-0.18(-1.04%)
Jul 28, 2016	17.51	17.51	17.51	17.51	300	+0.67(+3.98%)
Jul 27, 2016	16.75	17.49	16.74	16.84	3,466	-0.09(-0.53%)
Jul 25, 2016	16.93	16.93	16.93	16.93	5	+0.13(+0.77%)
Jul 22, 2016	17.05	17.05	16.60	16.80	1,315	+0.20(+1.20%)
Jul 20, 2016	16.91	16.91	16.60	16.60	48	+0.10(+0.61%)
Jul 19, 2016	14.34	17.20	14.34	16.50	2,183	-0.79(-4.57%)
Jul 13, 2016	17.29	17.29	17.29	17.29	200	+0.01(+0.06%)
Jul 12, 2016	17.69	17.69	17.28	17.28	4,758	-0.01(-0.05%)
Jul 11, 2016	17.22	17.29	17.22	17.29	1,100	+0.05(+0.28%)
Jul 08, 2016	17.24	17.42	17.42	17.24	170	-0.18(-1.03%)
Jul 07, 2016	17.32	17.51	17.31	17.42	4,645	+0.06(+0.37%)
Jul 06, 2016	17.36	17.36	17.36	17.36	591	-0.37(-2.11%)
Jul 05, 2016	17.73	17.73	17.73	17.73	917	-0.01(-0.05%)
Jul 01, 2016	17.41	17.74	17.74	17.74	1,300	+0.58(+3.37%)
Jun 28, 2016	17.12	17.19	17.12	17.16	2	+0.05(+0.29%)
Jun 27, 2016	17.10	17.37	17.05	17.11	3,200	-0.15(-0.87%)
Jun 24, 2016	17.07	17.81	17.07	17.26	9,137	-0.99(-5.42%)
Jun 23, 2016	18.35	18.35	18.25	18.25	595	+0.00(+0.02%)
Jun 22, 2016	18.25	18.25	18.25	18.25	421	+0.14(+0.76%)
Jun 21, 2016	18.12	18.15	17.91	18.11	2,253	-0.19(-1.04%)
Jun 20, 2016	17.99	18.30	17.99	18.30	4,800	+0.30(+1.67%)
Jun 17, 2016	17.92	18.00	17.92	18.00	600	+0.01(+0.06%)
Jun 16, 2016	17.95	18.10	17.77	17.99	5,602	-0.06(-0.33%)
Jun 15, 2016	17.83	18.06	17.83	18.05	594	+0.26(+1.49%)
Jun 14, 2016	17.88	17.88	17.79	17.79	207	-0.31(-1.74%)
Jun 13, 2016	18.20	18.33	18.10	18.10	16,862	-0.14(-0.77%)
Jun 09, 2016	18.39	18.24	18.24	18.24	11,500	-0.27(-1.46%)
Jun 08, 2016	18.51	18.51	18.51	18.51	500	-0.01(-0.06%)
Jun 07, 2016	18.47	18.53	18.46	18.52	5,163	-0.06(-0.32%)
Jun 06, 2016	18.39	18.59	18.39	18.58	10,330	+0.12(+0.65%)
Jun 03, 2016	18.26	18.47	18.16	18.46	12,815	+0.58(+3.24%)
Jun 02, 2016	17.68	17.88	17.68	17.88	9,620	+0.23(+1.30%)
May 25, 2016	17.65	17.65	17.65	17.65	500	+0.02(+0.11%)
May 24, 2016	17.63	17.63	17.63	17.63	100	-0.67(-3.66%)
May 20, 2016	18.30	18.30	18.30	18.30	100	+0.49(+2.78%)
May 19, 2016	17.95	17.95	17.81	17.81	715	-0.56(-3.04%)
May 17, 2016	18.31	18.36	18.36	18.36	500	-0.15(-0.78%)
May 11, 2016	18.51	18.51	18.51	18.51	300	+0.03(+0.16%)
May 10, 2016	18.49	18.59	18.48	18.48	606	-0.02(-0.10%)
May 06, 2016	18.60	18.60	18.50	18.50	1	-0.25(-1.34%)
May 05, 2016	18.95	18.95	18.75	18.75	2,846	-0.14(-0.74%)
May 04, 2016	18.80	18.89	18.80	18.89	301	-0.10(-0.53%)
May 03, 2016	19.49	19.49	18.99	18.99	920	-0.33(-1.71%)
May 02, 2016	19.00	19.32	18.95	19.32	9,191	+0.58(+3.09%)
Apr 29, 2016	18.68	18.81	18.68	18.74	1,240	+0.46(+2.52%)
Apr 27, 2016	18.32	18.28	18.28	18.28	500	+0.02(+0.08%)
Apr 20, 2016	18.27	18.27	18.27	18.27	100	-0.13(-0.73%)
Apr 19, 2016	18.40	18.40	18.40	18.40	200	+0.09(+0.49%)
Apr 18, 2016	18.31	18.31	18.31	18.31	300	-0.10(-0.57%)
Apr 13, 2016	18.41	18.41	18.41	18.41	100	-0.20(-1.05%)
Apr 11, 2016	18.54	18.73	18.54	18.61	9	-0.09(-0.50%)
Apr 06, 2016	18.70	18.70	18.70	18.70	1,000	+0.02(+0.09%)
Apr 04, 2016	18.56	18.69	18.56	18.69	1	+0.09(+0.47%)
Apr 01, 2016	18.68	18.68	18.60	18.60	1,567	-0.18(-0.96%)
Mar 31, 2016	18.50	18.78	18.50	18.78	2,796	+0.36(+1.95%)
Mar 30, 2016	18.42	18.42	18.42	18.42	412	+0.57(+3.19%)
Mar 28, 2016	17.85	17.85	17.85	17.85	40	-0.24(-1.31%)
Mar 21, 2016	18.01	18.09	18.09	18.09	300	-0.21(-1.16%)
Mar 17, 2016	18.30	18.30	18.30	18.30	4	+0.77(+4.37%)
Mar 16, 2016	17.47	17.55	17.44	17.53	1,478	-0.55(-3.02%)
Mar 15, 2016	18.00	18.08	18.00	18.08	2,000	+0.58(+3.31%)
Mar 10, 2016	17.50	17.50	17.50	17.50	28	+0.12(+0.69%)
Mar 08, 2016	17.38	17.38	17.38	17.38	300	+0.20(+1.16%)
Mar 07, 2016	17.18	17.18	17.18	17.18	200	+0.00(+0.00%)
Mar 03, 2016	17.10	17.18	17.18	17.18	800	+0.38(+2.26%)
Mar 02, 2016	16.76	16.80	16.76	16.80	426	-0.04(-0.24%)
Mar 01, 2016	16.84	16.84	16.84	16.84	100	-0.22(-1.32%)
Feb 29, 2016	17.07	17.07	17.07	17.07	310	+0.02(+0.09%)
Feb 26, 2016	17.03	17.21	17.03	17.05	1,554	-0.12(-0.70%)
Feb 24, 2016	17.17	17.17	17.17	17.17	20	-0.11(-0.64%)
Feb 23, 2016	17.23	17.28	17.23	17.28	250	-0.32(-1.82%)
Feb 18, 2016	17.60	17.60	17.60	17.60	600	-0.12(-0.71%)
Feb 17, 2016	17.72	17.73	17.72	17.73	231	-0.71(-3.83%)
Feb 12, 2016	18.43	18.43	18.43	18.43	73	-0.07(-0.38%)
Feb 11, 2016	18.52	18.52	18.50	18.50	323	+0.18(+0.97%)
Feb 10, 2016	18.23	18.32	18.22	18.32	2,891	+0.08(+0.46%)
Feb 09, 2016	18.65	18.65	18.20	18.24	11,530	+0.07(+0.39%)
Feb 08, 2016	18.17	18.17	18.17	18.17	300	+0.17(+0.94%)
Feb 05, 2016	18.00	18.00	18.00	18.00	200	-0.04(-0.25%)
Feb 04, 2016	17.97	18.04	17.97	18.04	200	+0.44(+2.53%)
Feb 03, 2016	17.60	17.60	17.60	17.60	200	+0.17(+0.98%)

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.