Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2018		15.77	15.77	15.77	233	-0.10(-0.61%)
May 29, 2018	15.87	15.87	15.87	15.87	114	+0.05(+0.30%)
May 24, 2018		15.82	15.82	15.82	0	-0.17(-1.06%)
May 23, 2018	15.99	15.99	15.95	15.99	1,619	+0.38(+2.43%)
May 17, 2018		15.61	15.61	15.61	0	-0.49(-3.04%)
May 16, 2018	16.00	16.10	15.98	16.10	4,011	+0.16(+1.00%)
May 15, 2018	15.61	15.94	15.61	15.94	4,529	+0.34(+2.18%)
May 14, 2018	15.60	15.60	15.60	15.60	150	-0.03(-0.19%)
May 11, 2018	15.87	15.98	15.60	15.63	5,815	+0.02(+0.13%)
May 10, 2018	15.80	15.99	15.60	15.61	6,657	+0.00(+0.00%)
May 09, 2018	15.61	15.61	15.61	15.61	152	-0.25(-1.58%)
May 07, 2018		15.86	15.86	15.86	0	+0.09(+0.57%)
May 04, 2018	15.75	15.79	15.64	15.77	3,211	+0.25(+1.61%)
May 03, 2018	15.52	15.52	15.52	15.52	130	-0.04(-0.26%)
May 01, 2018		15.56	15.56	15.56	1	+0.06(+0.39%)
Apr 30, 2018	15.55	15.55	15.50	15.50	1,472	+0.00(+0.00%)
Apr 26, 2018		15.50	15.50	15.50	141	-0.10(-0.64%)
Apr 25, 2018	15.77	15.80	15.55	15.60	7,512	-0.17(-1.08%)
Apr 24, 2018	15.77	15.77	15.77	15.77	228	+0.00(+0.00%)
Apr 23, 2018	15.77	15.77	15.77	15.77	119	+0.00(+0.00%)
Apr 20, 2018	16.00	16.00	15.77	15.77	418	+0.00(+0.00%)
Apr 19, 2018	15.81	15.81	15.77	15.77	319	-0.02(-0.13%)
Apr 18, 2018	15.79	15.79	15.79	15.79	344	+0.01(+0.06%)
Apr 17, 2018	15.78	15.78	15.78	15.78	207	+0.01(+0.06%)
Apr 16, 2018	15.77	15.77	15.77	15.77	830	-0.01(-0.06%)
Apr 12, 2018		15.78	15.78	15.78	147	+0.00(+0.00%)
Apr 11, 2018	15.78	15.78	15.78	15.78	122	-0.02(-0.13%)
Apr 04, 2018		15.80	15.80	15.80	0	-0.02(-0.13%)
Mar 29, 2018		15.82	15.82	15.82	0	-0.22(-1.39%)
Mar 21, 2018		16.04	16.04	16.04	5	+0.16(+1.03%)
Mar 20, 2018	15.88	15.88	15.88	15.88	108	+0.05(+0.32%)
Mar 19, 2018	16.33	16.33	15.83	15.83	425	-0.50(-3.06%)
Mar 16, 2018	16.33	16.33	16.33	16.33	2,140	+0.31(+1.94%)
Mar 15, 2018	16.02	16.02	16.02	16.02	102	+0.02(+0.12%)
Mar 14, 2018	16.00	16.01	16.00	16.00	1,501	+0.18(+1.14%)
Mar 13, 2018	16.30	16.30	15.82	15.82	453	-0.34(-2.13%)
Mar 12, 2018	16.16	16.16	16.16	16.16	205	-0.13(-0.81%)
Mar 09, 2018	16.05	16.30	16.05	16.30	407	+0.25(+1.54%)
Mar 08, 2018	16.05	16.05	16.05	16.05	200	+0.05(+0.31%)
Mar 07, 2018	16.00	16.00	16.00	16.00	205	+0.25(+1.59%)
Mar 06, 2018	16.00	16.00	15.75	15.75	578	-0.28(-1.76%)
Mar 05, 2018	16.00	16.03	16.00	16.03	1,126	+0.03(+0.20%)
Mar 01, 2018		16.00	16.00	16.00	135	-0.00(-0.00%)
Feb 28, 2018	16.00	16.00	16.00	16.00	586	+0.23(+1.46%)
Feb 27, 2018	16.00	15.77	15.77	15.77	1,115	+0.00(+0.00%)
Feb 26, 2018	15.99	15.99	15.77	15.77	570	-0.56(-3.43%)
Feb 23, 2018	16.28	16.33	16.28	16.33	1,091	+0.46(+2.90%)
Feb 20, 2018		15.87	15.87	15.87	306	+0.05(+0.32%)
Feb 16, 2018		15.82	15.82	15.82	0	-0.04(-0.25%)
Feb 14, 2018		15.86	15.86	15.86	101	-0.14(-0.86%)
Feb 08, 2018		16.00	16.00	16.00	314	+0.10(+0.61%)
Feb 06, 2018		15.90	15.90	15.90	0	-0.07(-0.45%)
Feb 05, 2018	16.06	16.06	15.91	15.97	741	+0.06(+0.38%)
Feb 02, 2018	15.91	15.91	15.91	15.91	256	+0.01(+0.09%)
Feb 01, 2018	15.90	15.90	15.90	15.90	757	-0.03(-0.21%)
Jan 30, 2018		15.93	15.93	15.93	18	+0.00(+0.02%)
Jan 29, 2018	15.97	15.97	15.93	15.93	673	+0.12(+0.74%)
Jan 25, 2018		15.81	15.81	15.81	34	-0.24(-1.50%)
Jan 23, 2018		16.05	16.05	16.05	1	+0.27(+1.71%)
Jan 22, 2018	15.82	15.85	15.78	15.78	4,475	-0.09(-0.57%)
Jan 19, 2018	15.87	15.87	15.87	15.87	638	+0.00(+0.00%)
Jan 18, 2018	15.90	15.95	15.87	15.87	2,656	-0.09(-0.56%)
Jan 17, 2018	15.96	15.96	15.87	15.96	5,100	+0.23(+1.46%)
Jan 16, 2018	16.00	15.95	15.73	15.73	4,665	-0.22(-1.38%)
Jan 12, 2018		15.95	15.95	15.95	0	-0.09(-0.56%)
Jan 11, 2018	15.83	15.83	15.83	16.04	301	+0.21(+1.33%)
Jan 10, 2018	15.89	16.30	15.83	15.83	2,044	+0.02(+0.13%)
Jan 09, 2018	16.10	16.75	15.80	15.81	26,917	-0.11(-0.69%)
Jan 08, 2018	15.97	16.84	15.90	15.92	12,856	+0.20(+1.27%)
Jan 05, 2018	15.76	16.20	15.72	15.72	9,255	-0.03(-0.19%)
Jan 04, 2018	15.78	16.62	15.71	15.75	14,718	-0.02(-0.13%)
Jan 03, 2018	15.77	15.80	15.77	15.77	4,303	+0.00(+0.00%)
Jan 02, 2018	16.21	16.21	15.77	15.77	4,774	-0.40(-2.47%)
Dec 29, 2017		16.17	16.17	16.17	0	+0.17(+1.06%)
Dec 28, 2017	15.89	16.54	15.89	16.00	11,390	+0.00(+0.00%)
Dec 27, 2017	15.90	16.53	15.69	16.00	6,101	+0.08(+0.50%)
Dec 26, 2017	15.76	16.62	15.68	15.92	18,033	+0.24(+1.53%)
Dec 22, 2017	15.65	15.74	15.56	15.68	6,150	+0.06(+0.38%)
Dec 21, 2017	15.62	15.62	15.62	15.62	428	-0.21(-1.33%)
Dec 20, 2017	15.67	15.83	15.67	15.83	781	+0.10(+0.64%)
Dec 19, 2017	15.77	15.94	15.72	15.73	6,859	-0.10(-0.63%)
Dec 18, 2017	15.81	15.91	15.81	15.83	1,490	-0.12(-0.75%)
Dec 15, 2017	15.77	15.95	15.77	15.95	1,278	+0.13(+0.82%)
Dec 14, 2017	15.82	15.92	15.77	15.82	9,210	-0.02(-0.13%)
Dec 13, 2017	15.70	15.84	15.70	15.84	6,201	+0.09(+0.57%)
Dec 12, 2017	15.84	16.24	15.67	15.75	28,178	-0.01(-0.06%)
Dec 11, 2017	15.76	16.40	15.72	15.76	16,473	+0.04(+0.25%)
Dec 08, 2017	15.82	16.28	15.72	15.72	15,042	-0.74(-4.50%)
Dec 07, 2017	15.72	16.46	15.72	16.46	7,237	+0.74(+4.71%)
Dec 06, 2017	15.72	15.85	15.72	15.72	4,054	-0.03(-0.19%)
Dec 04, 2017		15.75	15.75	15.75	35	-0.05(-0.32%)
Dec 01, 2017	15.95	15.95	15.67	15.80	2,632	+0.04(+0.25%)
Nov 30, 2017	15.90	16.00	15.75	15.76	19,403	-0.67(-4.06%)
Nov 29, 2017	16.43	16.43	16.43	16.43	156	+0.45(+2.80%)
Nov 28, 2017	16.50	16.50	15.75	15.98	9,437	-0.78(-4.65%)
Nov 27, 2017	17.99	17.99	16.50	16.76	14,652	-0.74(-4.23%)
Nov 24, 2017	17.50	17.50	17.50	17.50	605	+0.01(+0.06%)
Nov 22, 2017	18.65	18.65	17.49	17.49	359	-1.16(-6.22%)
Nov 20, 2017		18.65	18.65	18.65	26	+0.18(+0.96%)
Nov 17, 2017	18.56	18.56	18.47	18.47	928	+0.47(+2.63%)
Nov 15, 2017		18.00	18.00	18.00	22	-0.56(-3.01%)
Nov 13, 2017		18.56	18.56	18.56	0	-0.94(-4.82%)
Nov 09, 2017		19.50	19.50	19.50	2	+2.20(+12.72%)
Nov 08, 2017	18.45	18.45	17.30	17.30	1,889	-0.66(-3.67%)
Nov 07, 2017	18.46	18.46	17.96	17.96	997	-0.36(-1.97%)
Nov 06, 2017	18.00	18.50	18.00	18.32	1,598	+0.51(+2.86%)
Nov 03, 2017	17.68	18.00	17.68	17.81	2,262	+0.14(+0.82%)
Nov 02, 2017	17.30	17.92	17.30	17.67	2,344	-0.08(-0.48%)
Nov 01, 2017	17.75	17.75	17.11	17.75	5,812	-0.05(-0.29%)
Oct 31, 2017	17.02	18.00	15.82	17.80	4,079	+0.99(+5.88%)
Oct 30, 2017	16.98	16.98	16.52	16.81	679	+0.00(+0.02%)
Oct 27, 2017	16.61	16.98	16.61	16.81	2,399	+0.25(+1.51%)
Oct 26, 2017	16.56	16.56	16.56	16.56	1,084	-0.06(-0.36%)
Oct 25, 2017	16.34	16.62	15.91	16.62	6,014	-0.12(-0.72%)
Oct 24, 2017	15.83	16.74	15.83	16.74	2,756	+0.02(+0.12%)
Oct 23, 2017	16.72	16.72	16.72	16.72	217	+0.23(+1.39%)
Oct 16, 2017		16.49	16.49	16.49	97	+0.49(+3.06%)
Oct 13, 2017	15.94	16.00	15.94	16.00	725	+0.00(+0.00%)
Oct 12, 2017	15.90	16.00	15.84	16.00	2,212	+0.12(+0.76%)
Oct 11, 2017	15.80	15.90	15.64	15.88	3,137	-0.02(-0.13%)
Oct 10, 2017	15.75	15.90	15.75	15.90	910	+0.00(+0.00%)
Oct 09, 2017	15.85	15.90	15.85	15.90	1,236	+0.05(+0.32%)
Oct 06, 2017	15.85	15.85	15.85	15.85	231	+0.01(+0.06%)
Oct 05, 2017	15.85	15.85	15.61	15.84	1,835	-0.01(-0.06%)
Oct 04, 2017	15.86	15.86	15.80	15.85	1,989	-0.04(-0.25%)
Oct 03, 2017	15.86	15.89	15.85	15.89	2,043	+0.05(+0.32%)
Oct 02, 2017	15.86	15.86	15.74	15.84	1,459	+0.01(+0.06%)
Sep 29, 2017	15.90	15.90	15.83	15.83	791	-0.06(-0.38%)
Sep 28, 2017	15.83	15.90	15.58	15.89	1,529	+0.03(+0.19%)
Sep 27, 2017	15.99	15.99	15.57	15.86	394	+0.16(+1.02%)
Sep 26, 2017	15.67	15.70	15.64	15.70	1,140	-0.01(-0.06%)
Sep 25, 2017	15.94	15.94	15.61	15.71	2,960	+0.14(+0.90%)
Sep 22, 2017	15.92	15.92	15.53	15.57	6,412	-0.33(-2.08%)
Sep 21, 2017	15.92	15.95	15.82	15.90	600	+0.04(+0.25%)
Sep 20, 2017	15.80	15.90	15.79	15.86	2,494	+0.11(+0.70%)
Sep 19, 2017	15.79	16.30	15.75	15.75	5,871	+0.09(+0.57%)
Sep 18, 2017	16.18	17.12	15.65	15.66	25,540	-0.05(-0.32%)
Sep 15, 2017	17.01	17.52	15.54	15.71	24,563	-1.09(-6.49%)
Sep 14, 2017	18.00	18.00	16.80	16.80	8,052	-1.02(-5.72%)
Sep 13, 2017	17.50	19.57	17.35	17.82	10,073	+0.57(+3.30%)
Sep 12, 2017	17.25	17.25	16.70	17.25	4,814	+0.00(+0.00%)
Sep 11, 2017	16.50	17.44	16.50	17.25	6,742	+0.75(+4.55%)
Sep 08, 2017	16.48	16.50	16.29	16.50	8,536	+0.02(+0.12%)
Sep 07, 2017	16.25	16.50	16.20	16.48	5,482	+0.24(+1.48%)
Sep 06, 2017	16.25	16.25	16.20	16.24	5,385	+0.34(+2.14%)
Sep 05, 2017	16.23	16.23	15.90	15.90	15,837	-0.18(-1.10%)
Sep 01, 2017		15.85	16.00	16.08	4,283	+0.23(+1.44%)
Aug 31, 2017	16.14	16.14	15.85	15.85	1,108	-0.25(-1.55%)
Aug 30, 2017	16.25	16.25	16.05	16.10	6,391	+0.01(+0.06%)
Aug 29, 2017	16.21	16.21	16.09	16.09	3,799	-0.13(-0.80%)
Aug 28, 2017	16.22	16.25	16.09	16.22	5,478	+0.22(+1.37%)
Aug 25, 2017	16.05	16.16	16.00	16.00	3,582	-0.05(-0.31%)
Aug 24, 2017	16.05	16.05	15.99	16.05	3,091	+0.06(+0.38%)
Aug 23, 2017	15.99	15.99	15.99	15.99	963	+0.09(+0.57%)
Aug 22, 2017	16.05	16.05	15.90	15.90	5,058	-0.19(-1.18%)
Aug 21, 2017	15.75	16.10	15.75	16.09	7,337	+0.07(+0.44%)
Aug 18, 2017	16.07	16.10	16.00	16.02	3,107	+0.02(+0.12%)
Aug 17, 2017	15.99	16.11	15.75	16.00	12,970	+0.01(+0.06%)
Aug 16, 2017	15.75	15.99	15.74	15.99	11,556	+0.29(+1.85%)
Aug 15, 2017	15.50	15.76	15.50	15.70	7,116	+0.20(+1.29%)
Aug 14, 2017	15.75	15.75	15.50	15.50	8,080	-0.25(-1.59%)
Aug 11, 2017	15.69	15.75	15.54	15.75	7,200	+0.00(+0.00%)
Aug 10, 2017	15.85	15.99	15.75	15.75	7,831	-0.10(-0.63%)
Aug 09, 2017	15.85	15.85	15.25	15.85	11,025	+0.43(+2.79%)
Aug 08, 2017	15.76	15.76	15.34	15.42	7,300	-0.23(-1.47%)
Aug 07, 2017	15.65	15.65	15.65	15.65	305	-0.20(-1.26%)
Aug 04, 2017	17.00	17.00	15.85	15.85	11,204	-0.15(-0.94%)
Aug 03, 2017	15.75	17.50	15.39	16.00	11,325	+0.61(+3.96%)
Aug 02, 2017	15.25	15.42	15.00	15.39	21,200	+0.08(+0.52%)
Aug 01, 2017	15.39	15.73	15.25	15.31	2,500	+0.21(+1.39%)
Jul 31, 2017	15.09	15.55	15.06	15.10	25,425	+0.05(+0.37%)
Jul 28, 2017	15.04	15.09	15.00	15.04	3,820	-0.03(-0.17%)
Jul 27, 2017	15.20	15.24	15.00	15.07	58,723	-0.08(-0.52%)
Jul 26, 2017	15.60	15.85	14.99	15.15	30,308	-0.35(-2.27%)
Jul 25, 2017	18.36	18.36	15.50	15.50	5,150	+0.00(+0.00%)
Jul 24, 2017	14.93	17.29	14.93	15.50	4,285	+0.58(+3.89%)

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.