Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2017				17.26	25	+0.12(+0.70%)
May 25, 2017	17.14	17.14	17.14	17.14	100	-0.01(-0.06%)
May 24, 2017	17.15	17.15	17.15	17.15	200	-0.21(-1.23%)
May 23, 2017	17.50	17.50	17.36	17.36	1,400	+0.09(+0.53%)
May 22, 2017	17.54	17.54	17.25	17.27	586	-0.10(-0.57%)
May 19, 2017	17.32	17.37	17.15	17.37	2,330	+0.58(+3.45%)
May 16, 2017				16.79	2	+0.18(+1.08%)
May 15, 2017	16.61	16.61	16.61	16.61	100	+0.16(+0.97%)
May 12, 2017	16.45	16.45	16.45	16.45	298	+0.26(+1.60%)
May 09, 2017		16.19	16.19	16.19	0	-0.02(-0.12%)
May 08, 2017	16.60	16.60	16.21	16.21	1,222	-0.53(-3.17%)
May 05, 2017	16.60	16.74	16.60	16.74	300	+0.69(+4.30%)
May 04, 2017	16.58	16.58	16.05	16.05	456	-0.11(-0.68%)
May 02, 2017		16.16	16.16	16.16	0	-0.01(-0.06%)
Apr 28, 2017		16.17	16.17	16.17	0	-0.32(-1.94%)
Apr 27, 2017	16.49	16.49	16.49	16.49	501	+0.34(+2.10%)
Apr 26, 2017	16.16	16.18	16.15	16.15	655	+0.13(+0.79%)
Apr 24, 2017				16.02	31	+0.14(+0.88%)
Apr 21, 2017	15.88	15.88	15.88	15.88	100	+0.05(+0.32%)
Apr 20, 2017	15.72	15.85	15.72	15.83	6,168	+0.23(+1.49%)
Apr 19, 2017	15.60	15.65	15.60	15.60	300	+0.34(+2.21%)
Apr 10, 2017		15.26	15.26	15.26	0	-0.26(-1.69%)
Apr 07, 2017	15.34	15.53	15.34	15.53	750	+0.10(+0.62%)
Apr 06, 2017	15.43	15.43	15.43	15.43	250	-0.46(-2.89%)
Mar 31, 2017		15.89	15.89	15.89	0	+0.12(+0.79%)
Mar 29, 2017				15.77	45	-0.43(-2.64%)
Mar 28, 2017	16.19	16.19	16.19	16.19	1,029	-0.31(-1.90%)
Mar 27, 2017	16.18	16.51	16.18	16.51	1,200	+0.38(+2.33%)
Mar 24, 2017	16.05	16.13	16.05	16.13	1,900	+0.00(+0.00%)
Mar 20, 2017		16.13	16.13	16.13	0	+0.38(+2.41%)
Mar 16, 2017		15.75	15.75	15.75	0	+0.34(+2.21%)
Mar 15, 2017	15.41	15.41	15.41	15.41	130	+0.00(+0.00%)
Mar 14, 2017	16.90	16.90	15.41	15.41	250	+0.43(+2.87%)
Mar 13, 2017	15.15	15.15	14.98	14.98	600	-0.07(-0.47%)
Mar 02, 2017				15.05	25	-0.38(-2.46%)
Feb 27, 2017		15.43	15.43	15.43	0	+0.17(+1.09%)
Feb 24, 2017	15.26	15.26	15.26	15.26	130	+0.21(+1.41%)
Feb 21, 2017		15.05	15.05	15.05	0	-0.25(-1.61%)
Feb 14, 2017		15.30	15.30	15.30	0	-0.45(-2.88%)
Feb 13, 2017	15.75	15.75	15.75	15.75	315	+0.10(+0.62%)
Feb 10, 2017	15.52	15.65	15.52	15.65	300	-0.52(-3.22%)
Feb 08, 2017		16.17	16.17	16.17	0	-0.12(-0.72%)
Feb 06, 2017		16.29	16.29	16.29	0	+0.45(+2.85%)
Feb 03, 2017	15.84	15.84	15.84	15.84	100	+0.02(+0.13%)
Feb 02, 2017	15.82	15.82	15.82	15.82	100	-0.08(-0.50%)
Feb 01, 2017	15.90	15.90	15.90	15.90	100	+0.31(+1.96%)
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%)

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.