Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.58	19.63	19.58	19.63	3,330	-1.57(-7.42%)
Apr 25, 2017		21.20	21.20	21.20	0	+0.21(+0.98%)
Apr 24, 2017	20.96	21.03	20.96	21.00	778	-0.27(-1.26%)
Apr 19, 2017		21.27	21.27	21.27	9,100	-0.30(-1.37%)
Apr 17, 2017		21.56	21.56	21.56	0	+0.24(+1.14%)
Apr 13, 2017	21.32	21.32	21.32	21.32	100	-0.55(-2.51%)
Apr 06, 2017		21.87	21.87	21.87	0	-0.01(-0.03%)
Apr 05, 2017	21.88	21.88	21.88	21.88	1,380	+0.17(+0.76%)
Apr 03, 2017		21.71	21.71	21.71	1,000	-0.30(-1.34%)
Mar 29, 2017		22.01	22.01	22.01	1,700	-0.11(-0.50%)
Mar 20, 2017		22.11	22.11	22.11	33	-0.56(-2.48%)
Mar 16, 2017		22.68	22.68	22.68	1,100	+0.38(+1.69%)
Mar 15, 2017	22.23	22.33	22.23	22.30	2,200	-0.07(-0.32%)
Mar 14, 2017	22.36	22.37	22.36	22.37	1,032	-0.32(-1.41%)
Mar 13, 2017	22.67	22.69	22.67	22.69	858	+0.01(+0.05%)
Mar 10, 2017	22.68	22.68	22.68	22.68	154	-0.05(-0.22%)
Mar 09, 2017	22.73	22.73	22.73	22.73	1,279	-0.25(-1.08%)
Mar 06, 2017		22.98	22.98	22.98	0	-0.19(-0.82%)
Mar 03, 2017	23.19	23.19	23.17	23.17	618	+0.39(+1.72%)
Mar 01, 2017		22.78	22.78	22.78	9,975	+0.68(+3.06%)
Feb 28, 2017	21.96	22.10	21.96	22.10	1,359	-0.94(-4.07%)
Feb 22, 2017		23.04	23.04	23.04	70	+0.31(+1.35%)
Feb 21, 2017	22.77	22.77	22.73	22.73	247	-0.36(-1.56%)
Feb 14, 2017		23.09	23.09	23.09	0	+0.26(+1.12%)
Feb 09, 2017		22.83	22.83	22.83	14,000	+0.73(+3.30%)
Feb 08, 2017	22.10	22.10	22.10	22.10	10,000	-1.08(-4.65%)
Jan 27, 2017		23.18	23.18	23.18	800	+0.12(+0.51%)
Jan 25, 2017		23.06	23.06	23.06	0	+0.55(+2.46%)
Jan 23, 2017		22.51	22.51	22.51	0	-0.07(-0.31%)
Jan 20, 2017	22.58	22.58	22.58	22.58	595	-0.04(-0.16%)
Jan 19, 2017	22.61	22.62	22.61	22.62	1,485	-0.86(-3.67%)
Jan 06, 2017		23.48	23.48	23.48	0	-0.05(-0.23%)
Jan 05, 2017	23.66	23.66	23.53	23.53	302	-0.03(-0.12%)
Jan 04, 2017	23.56	23.56	23.56	23.56	255	+0.75(+3.28%)
Jan 03, 2017	22.89	22.91	22.74	22.81	8,052	+0.20(+0.88%)
Dec 30, 2016		22.61	22.61	22.61	0	+0.11(+0.49%)
Dec 23, 2016		22.50	22.50	22.50	82	-0.24(-1.04%)
Dec 21, 2016		22.74	22.74	22.74	3,800	-0.43(-1.87%)
Dec 19, 2016		23.17	23.17	23.17	8,800	-0.00(-0.01%)
Dec 16, 2016	23.17	23.17	23.17	23.17	800	-0.10(-0.43%)
Dec 14, 2016		23.27	23.27	23.27	30,000	-0.85(-3.51%)
Dec 12, 2016		24.12	24.12	24.12	0	+0.21(+0.88%)
Dec 09, 2016	24.68	24.68	23.91	23.91	1,800	-0.22(-0.93%)
Dec 08, 2016	24.13	24.13	24.13	24.13	1,600	+0.30(+1.26%)
Dec 07, 2016	23.53	23.83	23.53	23.83	7,147	+0.38(+1.61%)
Dec 06, 2016	22.08	23.46	22.08	23.45	16,071	+1.22(+5.50%)
Dec 05, 2016	22.23	22.23	22.23	22.23	209	-0.17(-0.76%)
Dec 02, 2016	22.40	22.40	22.40	22.40	34,300	+0.00(+0.00%)
Dec 01, 2016	22.13	22.40	22.13	22.40	400	+0.54(+2.48%)
Nov 30, 2016	21.86	21.86	21.86	21.86	2,000	+0.30(+1.40%)
Nov 23, 2016		21.56	21.56	21.56	0	+0.49(+2.31%)
Nov 22, 2016	20.96	21.07	20.96	21.07	5,100	+1.07(+5.35%)
Nov 17, 2016		20.00	20.00	20.00	6,481	-0.12(-0.60%)
Nov 16, 2016	20.14	20.14	20.12	20.12	566	+0.60(+3.07%)
Nov 14, 2016		19.52	19.52	19.52	1,600	+0.44(+2.30%)
Nov 11, 2016	19.08	19.08	19.08	19.08	373	-0.26(-1.33%)
Nov 10, 2016	19.34	19.34	19.34	19.34	200	+0.06(+0.31%)
Nov 09, 2016	19.28	19.28	19.28	19.28	1,597	+0.24(+1.24%)
Nov 08, 2016	18.77	19.04	18.77	19.04	35,416	-0.04(-0.19%)
Nov 02, 2016		19.08	19.08	19.08	0	+0.22(+1.15%)
Oct 27, 2016		18.86	18.86	18.86	1,024	+0.06(+0.34%)
Oct 25, 2016		18.80	18.80	18.80	2,900	-0.30(-1.57%)
Oct 18, 2016		19.10	19.10	19.10	0	+0.13(+0.70%)
Oct 17, 2016	18.97	18.97	18.97	18.97	840	+0.56(+3.04%)
Oct 04, 2016		18.41	18.41	18.41	80	-0.76(-3.98%)
Oct 03, 2016	19.17	19.17	19.17	19.17	0	+0.00(+0.00%)
Sep 30, 2016	19.17	19.17	19.17	19.17	83	+0.00(+0.00%)
Sep 29, 2016	19.30	19.33	19.17	19.17	5,659	-0.09(-0.45%)
Sep 28, 2016	19.26	19.26	19.26	19.26	0	+0.00(+0.00%)
Sep 27, 2016	19.26	19.26	19.26	19.26	0	+0.00(+0.00%)
Sep 22, 2016		19.26	19.26	19.26	0	+0.16(+0.82%)
Sep 19, 2016		19.10	19.10	19.10	91	-0.14(-0.75%)
Sep 15, 2016		19.24	19.24	19.24	0	+0.06(+0.32%)
Sep 14, 2016	19.01	19.18	19.01	19.18	837	-0.08(-0.41%)
Sep 13, 2016	19.18	19.26	19.18	19.26	367	-0.65(-3.29%)
Sep 09, 2016		19.91	19.91	19.91	0	-0.89(-4.28%)
Sep 06, 2016		20.80	20.80	20.80	0	+0.42(+2.08%)
Sep 02, 2016		20.38	20.38	20.38	0	+0.37(+1.84%)
Sep 01, 2016	20.01	20.01	20.01	20.01	199	-0.15(-0.76%)
Aug 29, 2016		20.17	20.17	20.17	0	-0.08(-0.39%)
Aug 23, 2016		20.24	20.24	20.24	0	+0.32(+1.63%)
Aug 19, 2016		19.92	19.92	19.92	0	-0.34(-1.68%)
Aug 18, 2016	20.26	20.26	20.26	20.26	100	+0.62(+3.17%)
Aug 15, 2016		19.64	19.64	19.64	0	+0.31(+1.59%)
Aug 12, 2016	19.33	19.33	19.33	19.33	500	-0.34(-1.71%)
Aug 09, 2016		19.67	19.67	19.67	0	+0.92(+4.88%)
Aug 04, 2016		18.75	18.75	18.75	66	-0.17(-0.88%)
Aug 03, 2016	18.92	18.92	18.92	18.92	20	-0.40(-2.09%)
Jul 29, 2016		19.32	19.32	19.32	2,660	-0.11(-0.57%)
Jul 27, 2016		19.43	19.43	19.43	0	-0.16(-0.82%)
Jul 26, 2016	19.59	19.59	19.59	19.59	230	+0.15(+0.77%)
Jul 19, 2016		19.44	19.44	19.44	0	-0.50(-2.50%)
Jul 18, 2016	19.94	19.94	19.94	19.94	100	+0.54(+2.79%)
Jul 13, 2016		19.40	19.40	19.40	0	+0.21(+1.09%)
Jul 05, 2016	19.12	19.19	19.12	19.19	3,237	+0.80(+4.37%)
Jun 28, 2016		18.39	18.39	18.39	0	-1.20(-6.11%)
Jun 22, 2016		19.58	19.58	19.58	0	-0.05(-0.24%)
Jun 21, 2016	19.63	19.63	19.63	19.63	53,000	-0.73(-3.59%)
Jun 14, 2016		20.36	20.36	20.36	47,000	-0.32(-1.56%)
Jun 10, 2016		20.68	20.68	20.68	15	-0.71(-3.32%)
Jun 08, 2016		21.39	21.39	21.39	0	+0.97(+4.74%)
Jun 06, 2016		20.42	20.42	20.42	0	+0.83(+4.25%)
Jun 03, 2016	19.59	19.59	19.59	19.59	47,000	-0.10(-0.52%)
Jun 02, 2016	19.46	19.72	19.46	19.69	71,100	+0.07(+0.36%)
Jun 01, 2016	19.62	19.62	19.62	19.62	116	-0.26(-1.31%)
May 31, 2016	19.76	19.88	19.76	19.88	47,500	+0.12(+0.63%)
May 27, 2016		19.76	19.76	19.76	0	-0.06(-0.32%)
May 26, 2016	19.82	19.82	19.82	19.82	50,700	+0.00(+0.00%)
May 25, 2016	19.64	19.83	19.61	19.82	45,900	+0.54(+2.80%)
May 24, 2016	19.28	19.28	19.28	19.28	5,850	-0.17(-0.87%)
May 20, 2016		19.45	19.45	19.45	0	-0.11(-0.56%)
May 18, 2016		19.56	19.56	19.56	0	+0.11(+0.54%)
May 16, 2016		19.45	19.45	19.45	0	+0.14(+0.71%)
May 05, 2016		19.32	19.32	19.32	50	-0.77(-3.85%)
May 03, 2016		20.09	20.09	20.09	0	-1.72(-7.90%)

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.