Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2015	18.08	18.08	18.08	18.08	1	+0.13(+0.72%)
Sep 22, 2015	17.94	17.95	17.95	17.95	300	-0.90(-4.77%)
Sep 17, 2015	18.85	18.85	18.85	18.85	100	+0.40(+2.16%)
Sep 15, 2015	18.41	18.77	18.40	18.45	1	-0.13(-0.70%)
Sep 14, 2015	18.60	18.60	18.58	18.58	350	-0.02(-0.11%)
Sep 11, 2015	18.60	18.60	18.60	18.60	210	+0.12(+0.63%)
Sep 10, 2015	18.30	18.49	18.30	18.48	697	+0.40(+2.23%)
Sep 09, 2015	18.22	18.22	18.08	18.08	6,729	-0.21(-1.16%)
Sep 08, 2015	18.09	18.30	18.09	18.29	3,535	+0.05(+0.27%)
Sep 04, 2015	18.24	18.24	18.24	18.24	100	+0.34(+1.91%)
Sep 03, 2015	17.31	17.90	17.31	17.90	10,575	-0.44(-2.40%)
Sep 02, 2015	18.77	18.77	18.34	18.34	1,185	-0.56(-2.96%)
Sep 01, 2015	18.50	18.90	18.50	18.90	750	+0.72(+3.96%)
Aug 31, 2015	18.30	18.92	17.99	18.18	7,785	-0.12(-0.66%)
Aug 28, 2015	17.65	18.30	16.65	18.30	2,375	+0.00(+0.03%)
Aug 27, 2015	18.17	18.30	16.70	18.30	1,885	-0.95(-4.96%)
Aug 26, 2015	18.61	19.25	18.60	19.25	710	-0.01(-0.07%)
Aug 25, 2015	19.74	19.74	18.88	19.26	3,467	+0.12(+0.65%)
Aug 24, 2015	19.70	19.95	18.93	19.14	11,500	+0.30(+1.59%)
Aug 21, 2015	19.30	19.30	18.74	18.84	5,560	+0.54(+2.95%)
Aug 20, 2015	18.24	18.50	18.24	18.30	2,758	+0.58(+3.27%)
Aug 19, 2015	16.97	17.72	16.97	17.72	1,016	-0.02(-0.11%)
Aug 18, 2015	17.59	18.10	17.53	17.74	1,950	-0.19(-1.06%)
Aug 17, 2015	17.71	17.93	17.69	17.93	2,000	-0.07(-0.39%)
Aug 14, 2015	17.42	18.00	17.42	18.00	656	-0.20(-1.10%)
Aug 13, 2015	18.41	18.41	18.20	18.20	980	-0.35(-1.89%)
Aug 12, 2015	18.15	18.72	18.15	18.55	5,703	+0.60(+3.34%)
Aug 10, 2015	17.65	17.96	17.27	17.95	10	+0.47(+2.72%)
Aug 07, 2015	17.48	17.48	17.48	17.48	146	-0.01(-0.09%)
Aug 06, 2015	17.55	17.55	17.49	17.49	400	-0.06(-0.34%)
Aug 04, 2015	17.79	17.55	17.55	17.55	1,400	-0.17(-0.96%)
Aug 03, 2015	17.88	17.88	17.72	17.72	601	+0.19(+1.08%)
Jul 31, 2015	17.49	17.53	17.48	17.53	2,300	+0.19(+1.10%)
Jul 30, 2015	17.34	17.34	17.34	17.34	1,243	-0.36(-2.03%)
Jul 29, 2015	17.70	17.70	17.70	17.70	1,647	-0.10(-0.56%)
Jul 28, 2015	17.80	17.80	17.80	17.80	638	-0.13(-0.73%)
Jul 27, 2015	17.88	17.93	17.88	17.93	400	+0.41(+2.34%)
Jul 24, 2015	17.76	17.76	17.52	17.52	501	-0.36(-2.01%)
Jul 23, 2015	17.36	17.88	17.36	17.88	3,502	+0.74(+4.32%)
Jul 22, 2015	17.14	17.14	17.14	17.14	110	-0.05(-0.29%)
Jul 21, 2015	17.19	17.19	17.19	17.19	200	+0.19(+1.12%)
Jul 20, 2015	17.35	17.35	17.00	17.00	1,760	-0.12(-0.70%)
Jul 17, 2015	17.65	17.65	17.12	17.12	1,401	-0.44(-2.51%)
Jul 16, 2015	17.24	17.56	17.24	17.56	658	+0.16(+0.91%)
Jul 15, 2015	17.71	17.71	17.40	17.40	857	-0.56(-3.11%)
Jul 14, 2015	17.71	17.96	17.71	17.96	721	-0.69(-3.70%)
Jul 13, 2015	18.65	18.65	18.65	18.65	1,328	+0.24(+1.30%)
Jul 10, 2015	18.12	18.41	18.12	18.41	2,106	+0.76(+4.31%)
Jul 09, 2015	17.77	18.11	17.65	17.65	3,708	-0.15(-0.84%)
Jul 08, 2015	17.54	18.20	17.54	17.80	2,502	-0.38(-2.09%)
Jul 07, 2015	17.50	18.18	17.19	18.18	1,325	+0.52(+2.94%)
Jul 06, 2015	17.78	17.99	17.59	17.66	6,166	-0.75(-4.07%)
Jul 02, 2015	17.99	18.41	18.41	18.41	5,300	+0.37(+2.05%)
Jul 01, 2015	18.05	18.05	18.00	18.04	770	-0.52(-2.80%)
Jun 30, 2015	18.60	18.60	18.42	18.56	1,208	-0.09(-0.48%)
Jun 29, 2015	18.30	18.79	18.01	18.65	7,156	+0.06(+0.32%)
Jun 26, 2015	18.50	18.59	18.40	18.59	1,699	+0.12(+0.68%)
Jun 25, 2015	18.62	18.65	18.46	18.46	2,039	-0.16(-0.83%)
Jun 24, 2015	18.63	18.64	18.40	18.62	2,023	+0.30(+1.64%)
Jun 23, 2015	18.34	18.34	18.28	18.32	300	-0.70(-3.71%)
Jun 22, 2015	18.88	19.28	18.88	19.02	2,870	+0.17(+0.93%)
Jun 19, 2015	18.85	18.85	18.85	18.85	800	-0.04(-0.21%)
Jun 18, 2015	19.00	19.28	18.05	18.89	3,099	+0.07(+0.37%)
Jun 17, 2015	18.60	18.83	18.60	18.82	2,777	+0.27(+1.46%)
Jun 16, 2015	18.59	18.74	18.49	18.55	4,485	+0.27(+1.48%)
Jun 15, 2015	18.49	18.56	17.99	18.28	5,752	-0.55(-2.92%)
Jun 12, 2015	18.50	18.87	18.50	18.83	3,338	+0.09(+0.47%)
Jun 11, 2015	18.69	18.74	18.50	18.74	1,500	-0.13(-0.68%)
Jun 10, 2015	18.76	18.90	18.74	18.87	5,302	+0.17(+0.91%)
Jun 09, 2015	18.70	18.70	18.70	18.70	266	-0.04(-0.19%)
Jun 08, 2015	18.48	18.73	18.48	18.73	445	+0.48(+2.66%)
Jun 05, 2015	18.89	18.89	18.18	18.25	1,769	-0.42(-2.22%)
Jun 04, 2015	18.67	18.75	18.67	18.67	715	-0.02(-0.08%)
Jun 03, 2015	18.89	18.89	18.17	18.68	1,174	+0.30(+1.63%)
Jun 02, 2015	18.30	18.46	18.19	18.38	4,756	+0.74(+4.20%)
Jun 01, 2015	17.75	17.75	17.46	17.64	1,065	-0.14(-0.79%)
May 29, 2015	17.84	17.84	17.77	17.78	1,827	+0.16(+0.91%)
May 28, 2015	17.30	17.62	17.28	17.62	7,547	+0.22(+1.26%)
May 27, 2015	17.40	17.40	16.72	17.40	4,140	+0.76(+4.55%)
May 26, 2015	17.95	17.95	16.53	16.64	8,850	-1.36(-7.54%)
May 22, 2015	17.88	18.00	18.00	18.00	3,200	-0.36(-1.94%)
May 21, 2015	18.15	18.36	18.15	18.36	1,981	+0.17(+0.91%)
May 20, 2015	18.33	18.33	18.11	18.19	5,485	-0.18(-0.98%)
May 19, 2015	18.47	18.47	18.32	18.37	4,841	-0.63(-3.32%)
May 18, 2015	19.28	19.28	18.91	19.00	11,029	-0.38(-1.95%)
May 15, 2015	19.19	19.51	19.13	19.38	4,268	+0.06(+0.31%)
May 14, 2015	19.37	19.37	19.13	19.32	2,697	+0.21(+1.09%)
May 13, 2015	19.01	19.14	19.00	19.11	7,762	+0.45(+2.41%)
May 12, 2015	18.80	18.80	18.61	18.66	1,874	+0.34(+1.86%)
May 11, 2015	18.40	18.47	18.40	18.32	6,103	-0.36(-1.93%)
May 08, 2015	18.81	18.81	18.45	18.68	15,795	-0.21(-1.13%)
May 07, 2015	18.90	18.92	18.71	18.89	11,155	-0.22(-1.16%)
May 06, 2015	18.96	19.16	18.95	19.12	10,389	+0.53(+2.87%)
May 05, 2015	18.40	18.65	18.27	18.58	42,995	+0.33(+1.81%)
May 04, 2015	18.50	18.55	18.25	18.25	7,899	-0.45(-2.41%)
May 01, 2015	18.86	18.87	18.55	18.70	11,679	-0.02(-0.11%)
Apr 30, 2015	18.41	18.76	18.30	18.72	14,431	+0.41(+2.24%)
Apr 29, 2015	17.97	18.51	17.97	18.31	7,630	+0.48(+2.69%)
Apr 28, 2015	17.67	17.83	17.57	17.83	6,297	+0.44(+2.53%)
Apr 27, 2015	17.39	17.45	17.39	17.39	4,038	+0.00(+0.00%)
Apr 24, 2015	17.33	17.43	17.17	17.39	3,462	+0.26(+1.52%)
Apr 23, 2015	16.91	17.36	16.91	17.13	1,804	+0.11(+0.65%)
Apr 22, 2015	16.96	17.02	16.96	17.02	2,387	-0.03(-0.18%)
Apr 21, 2015	16.88	17.06	16.88	17.05	6,344	-0.02(-0.12%)
Apr 20, 2015	17.07	17.07	17.00	17.07	13,146	-0.08(-0.47%)
Apr 17, 2015	17.24	17.24	17.05	17.15	2,560	-0.01(-0.06%)
Apr 16, 2015	17.02	17.21	16.84	17.16	5,871	+0.36(+2.15%)
Apr 15, 2015	16.68	16.88	16.36	16.80	3,097	+0.27(+1.62%)
Apr 14, 2015	16.75	16.79	16.53	16.53	6,991	+0.00(+0.00%)
Apr 13, 2015	16.99	16.99	16.50	16.53	23,942	+0.14(+0.85%)
Apr 10, 2015	16.64	16.64	16.37	16.39	12,087	-0.39(-2.32%)
Apr 09, 2015	16.76	16.89	16.75	16.78	1,174	-0.55(-3.15%)
Apr 08, 2015	17.43	17.43	17.25	17.33	1,562	+0.10(+0.57%)
Apr 07, 2015	17.50	17.50	17.23	17.23	3,459	-0.41(-2.34%)
Apr 06, 2015	18.04	18.04	17.64	17.64	11,625	+0.06(+0.34%)
Apr 02, 2015	17.29	17.58	17.58	17.58	5,700	+0.64(+3.78%)

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.