Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2016	17.40	17.44	17.40	17.43	1,120	+0.29(+1.67%)
Jan 28, 2016	17.25	17.14	17.14	17.14	600	-0.10(-0.56%)
Jan 27, 2016	16.91	17.24	16.91	17.24	550	+0.47(+2.78%)
Jan 26, 2016	16.77	16.77	16.77	16.77	300	+0.12(+0.74%)
Jan 22, 2016	16.65	16.65	16.65	16.65	300	-0.63(-3.63%)
Jan 20, 2016	17.06	17.28	17.06	17.28	30	+0.13(+0.75%)
Jan 19, 2016	17.15	17.15	17.15	17.15	555	+0.05(+0.29%)
Jan 15, 2016	17.10	17.10	17.10	17.10	200	+0.02(+0.11%)
Jan 14, 2016	17.15	17.15	17.08	17.08	502	+0.32(+1.92%)
Jan 13, 2016	16.76	16.76	16.76	16.76	225	-0.14(-0.86%)
Jan 11, 2016	16.87	16.91	16.91	16.91	2,100	-0.21(-1.24%)
Jan 08, 2016	17.12	17.12	17.12	17.12	110	+0.10(+0.58%)
Jan 07, 2016	16.79	17.02	16.79	17.02	836	+0.02(+0.11%)
Jan 04, 2016	17.10	17.10	17.00	17.00	90	+0.00(+0.00%)
Dec 30, 2015	17.00	17.00	17.00	17.00	300	-0.09(-0.53%)
Dec 29, 2015	17.08	17.09	17.08	17.09	1,216	+0.00(+0.00%)
Dec 23, 2015	17.09	17.09	17.09	17.09	200	-0.18(-1.02%)
Dec 22, 2015	17.23	17.27	17.23	17.27	250	+0.19(+1.12%)
Dec 21, 2015	16.95	17.08	16.95	17.08	400	+0.08(+0.44%)
Dec 17, 2015	17.00	17.00	17.00	17.00	180	-0.42(-2.41%)
Dec 16, 2015	17.42	17.42	17.42	17.42	131	+0.07(+0.41%)
Dec 10, 2015	17.35	17.35	17.35	17.35	1,100	+0.06(+0.35%)
Dec 09, 2015	17.29	17.29	17.29	17.29	100	+0.10(+0.59%)
Dec 08, 2015	17.32	17.32	17.19	17.19	275	+0.19(+1.11%)
Dec 03, 2015	16.67	17.00	17.00	17.00	600	+0.99(+6.16%)
Dec 02, 2015	16.01	16.01	16.01	16.01	100	-0.07(-0.41%)
Dec 01, 2015	16.08	16.08	16.08	16.08	190	-0.22(-1.35%)
Nov 24, 2015	16.20	16.30	16.20	16.30	35	-0.06(-0.37%)
Nov 20, 2015	16.45	16.45	16.36	16.36	500	-0.08(-0.49%)
Nov 19, 2015	16.40	16.45	16.40	16.44	2,200	+0.19(+1.17%)
Nov 18, 2015	16.25	16.25	16.25	16.25	1,225	-0.03(-0.20%)
Nov 17, 2015	16.28	16.28	16.28	16.28	315	-0.22(-1.32%)
Nov 11, 2015	15.50	16.50	16.50	16.50	300	-0.05(-0.33%)
Nov 10, 2015	15.11	16.55	15.11	16.55	800	-0.02(-0.15%)
Nov 09, 2015	16.72	16.94	16.54	16.58	1,656	-0.37(-2.18%)
Nov 05, 2015	17.35	16.95	16.95	16.95	500	-0.09(-0.53%)
Nov 04, 2015	17.05	17.05	17.03	17.04	694	-0.63(-3.57%)
Nov 03, 2015	17.67	17.67	17.67	17.67	100	-0.03(-0.17%)
Nov 02, 2015	17.70	17.70	17.70	17.70	300	+0.25(+1.43%)
Oct 30, 2015	17.51	17.51	17.45	17.45	370	-0.08(-0.46%)
Oct 28, 2015	17.53	17.53	17.53	17.53	10	-0.19(-1.09%)
Oct 26, 2015	17.73	17.73	17.73	17.73	21	+0.27(+1.52%)
Oct 23, 2015	17.46	17.46	17.46	17.46	210	-1.18(-6.33%)
Oct 19, 2015	18.64	18.64	18.64	18.64	37	-0.07(-0.38%)
Oct 16, 2015	18.69	18.71	18.69	18.71	209	-0.23(-1.21%)
Oct 14, 2015	19.00	19.00	18.94	18.94	27	-0.00(-0.00%)
Oct 12, 2015	18.75	18.94	18.94	18.94	700	+0.32(+1.72%)
Oct 09, 2015	18.39	18.62	18.39	18.62	535	+0.22(+1.22%)
Oct 08, 2015	18.40	18.40	18.40	18.40	606	+0.08(+0.41%)
Oct 07, 2015	18.32	18.32	18.32	18.32	251	-0.04(-0.24%)
Oct 06, 2015	18.26	18.36	18.26	18.36	795	+0.28(+1.57%)

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.