Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.00	17.00	16.52	16.52	3,600	-0.48(-2.82%)
Apr 27, 2018	17.20	17.20	17.00	17.00	2,440	-0.33(-1.90%)
Apr 26, 2018	16.87	17.34	16.79	17.33	7,220	+0.69(+4.15%)
Apr 25, 2018	17.46	17.46	16.18	16.64	6,100	-0.84(-4.81%)
Apr 24, 2018	17.49	17.50	17.40	17.48	74,060	-0.02(-0.11%)
Apr 23, 2018	17.44	17.50	17.25	17.50	31,530	+0.25(+1.45%)
Apr 20, 2018	17.26	17.26	17.00	17.25	6,010	+0.13(+0.76%)
Apr 19, 2018	16.85	17.12	16.85	17.12	11,093	+0.32(+1.90%)
Apr 18, 2018	16.80	17.00	16.80	16.80	8,200	+0.00(+0.00%)
Apr 17, 2018	16.80	16.98	16.80	16.80	13,600	+0.00(+0.00%)
Apr 16, 2018	16.80	17.09	16.80	16.80	3,307	-0.20(-1.18%)
Apr 13, 2018	16.81	17.24	16.81	17.00	4,157	+0.19(+1.13%)
Apr 12, 2018	16.87	16.87	16.81	16.81	1,843	+0.31(+1.88%)
Apr 11, 2018	17.42	17.42	16.50	16.50	899	+0.03(+0.18%)
Apr 10, 2018	16.23	16.84	16.10	16.47	3,713	+0.47(+2.94%)
Apr 09, 2018	17.42	17.42	16.00	16.00	4,260	-0.34(-2.11%)
Apr 06, 2018	16.15	16.34	15.99	16.34	593	+0.02(+0.15%)
Apr 04, 2018		16.32	16.32	16.32	4	-0.29(-1.75%)
Apr 03, 2018	17.22	17.22	16.35	16.61	1,652	+0.31(+1.90%)
Apr 02, 2018	17.25	17.25	16.30	16.30	21,440	-0.20(-1.21%)
Mar 29, 2018		16.50	16.50	16.50	0	+0.00(+0.00%)
Mar 28, 2018	16.24	16.78	16.24	16.50	8,460	+0.45(+2.80%)
Mar 27, 2018	16.39	16.39	16.00	16.05	7,236	+0.06(+0.38%)
Mar 26, 2018	16.03	16.03	15.80	15.99	31,100	-0.01(-0.06%)
Mar 23, 2018	16.00	16.28	16.00	16.00	3,546	+0.00(+0.00%)
Mar 22, 2018	16.00	16.23	16.00	16.00	8,300	+0.01(+0.06%)
Mar 21, 2018	15.78	16.03	15.56	15.99	9,480	+0.04(+0.25%)
Mar 20, 2018	15.95	15.95	15.94	15.95	1,162	+0.01(+0.06%)
Mar 19, 2018	15.46	15.94	15.46	15.94	3,709	+0.44(+2.84%)
Mar 16, 2018	15.80	16.00	15.50	15.50	7,121	-0.41(-2.58%)
Mar 15, 2018	15.90	15.91	15.85	15.91	809	-0.30(-1.85%)
Mar 14, 2018	15.91	16.21	15.91	16.21	1,460	+0.17(+1.06%)
Mar 13, 2018	16.01	16.29	16.00	16.04	4,609	+0.04(+0.25%)
Mar 12, 2018	15.90	16.10	15.90	16.00	5,536	+0.26(+1.65%)
Mar 08, 2018		15.74	15.74	15.74	7	-0.38(-2.36%)
Mar 07, 2018	16.10	16.14	16.00	16.12	2,400	+0.07(+0.44%)
Mar 06, 2018	16.30	16.30	16.04	16.05	710	-0.40(-2.46%)
Mar 05, 2018	15.87	16.57	15.55	16.45	3,200	+0.45(+2.84%)
Mar 02, 2018	15.60	16.22	15.60	16.00	5,404	+0.40(+2.56%)
Mar 01, 2018	15.67	15.68	15.52	15.60	10,519	-0.17(-1.08%)
Feb 28, 2018	15.84	15.84	15.50	15.77	5,100	-0.20(-1.25%)
Feb 27, 2018	16.05	16.05	15.97	15.97	1,500	+0.22(+1.40%)
Feb 26, 2018	15.57	15.75	15.57	15.75	2,200	+0.03(+0.19%)
Feb 23, 2018	15.65	15.72	15.64	15.72	2,300	+0.03(+0.19%)
Feb 22, 2018	15.33	15.82	15.33	15.69	4,900	+0.36(+2.35%)
Feb 21, 2018	15.14	15.34	15.06	15.33	3,328	-0.17(-1.10%)
Feb 20, 2018	15.52	15.52	15.50	15.50	2,305	-0.18(-1.15%)
Feb 16, 2018		15.68	15.68	15.68	0	+0.08(+0.51%)
Feb 15, 2018	15.60	15.60	15.60	15.60	100	-0.20(-1.27%)
Feb 14, 2018	15.50	15.80	15.50	15.80	300	+0.05(+0.32%)
Feb 13, 2018	15.30	15.75	15.30	15.75	2,000	+0.45(+2.94%)
Feb 12, 2018	15.26	15.45	15.26	15.30	2,001	+0.07(+0.46%)
Feb 09, 2018	15.10	15.23	15.06	15.23	694	+0.18(+1.16%)
Feb 08, 2018	15.57	15.60	15.05	15.05	7,600	-0.85(-5.31%)
Feb 07, 2018	16.18	16.18	15.90	15.90	2,611	-0.40(-2.45%)
Feb 06, 2018	16.31	16.31	15.30	16.30	8,803	-0.27(-1.60%)
Feb 05, 2018		16.70	16.70	16.57	42,878	-0.13(-0.81%)
Feb 02, 2018	16.55	16.70	16.55	16.70	8,200	-0.11(-0.65%)
Feb 01, 2018	16.82	16.86	16.81	16.81	1,698	+0.11(+0.66%)
Jan 31, 2018	16.85	16.85	16.60	16.70	4,103	-0.15(-0.89%)
Jan 30, 2018	17.30	17.30	16.85	16.85	400	-0.63(-3.63%)
Jan 29, 2018	16.98	17.48	16.91	17.48	2,791	+0.31(+1.83%)
Jan 26, 2018	16.83	17.17	16.83	17.17	3,232	+0.34(+2.02%)
Jan 25, 2018	16.80	16.83	16.80	16.83	700	+0.03(+0.18%)
Jan 24, 2018	16.80	16.80	16.80	16.80	2,720	-0.05(-0.30%)
Jan 23, 2018	16.81	16.85	16.80	16.85	3,601	+0.05(+0.30%)
Jan 22, 2018	16.80	16.80	16.80	16.80	11,562	-0.06(-0.36%)
Jan 19, 2018	16.97	16.97	16.81	16.86	10,651	+0.32(+1.93%)
Jan 18, 2018	16.53	16.54	16.53	16.54	303	+0.14(+0.85%)
Jan 17, 2018	16.04	16.40	16.04	16.40	5,664	+0.33(+2.05%)
Jan 16, 2018	16.69	16.70	16.07	16.07	25,881	-0.54(-3.25%)
Jan 15, 2018	16.81	16.81	16.61	16.61	2,401	-0.23(-1.37%)
Jan 12, 2018	16.90	16.90	16.84	16.84	2,400	+0.00(+0.00%)
Jan 11, 2018	16.85	16.90	16.83	16.84	7,211	-0.01(-0.06%)
Jan 10, 2018	16.85	16.86	16.85	16.85	4,665	+0.00(+0.00%)
Jan 09, 2018	16.83	16.90	16.83	16.85	3,830	+0.25(+1.51%)
Jan 08, 2018	16.83	16.83	16.60	16.60	2,378	+0.00(+0.00%)
Jan 05, 2018	16.60	16.60	16.60	16.60	950	-0.02(-0.12%)
Jan 03, 2018		16.62	16.62	16.62	24	+0.02(+0.12%)
Jan 02, 2018	16.60	16.60	16.60	16.60	1,400	+0.00(+0.00%)
Dec 29, 2017		16.60	16.60	16.60	0	+0.00(+0.00%)
Dec 27, 2017		16.60	16.60	16.60	0	-0.03(-0.18%)
Dec 22, 2017	16.88	16.88	16.63	16.63	446	-0.27(-1.60%)
Dec 21, 2017	16.88	16.90	16.72	16.90	5,501	+0.36(+2.18%)
Dec 20, 2017	16.52	16.88	16.50	16.54	4,926	+0.02(+0.12%)
Dec 19, 2017	16.68	16.73	16.42	16.52	2,614	+0.18(+1.10%)
Dec 18, 2017	16.34	16.34	16.34	16.34	337	+0.16(+0.99%)
Dec 15, 2017	16.66	16.66	16.18	16.18	2,483	-0.71(-4.20%)
Dec 14, 2017	16.83	16.89	16.82	16.89	400	+0.03(+0.18%)
Dec 13, 2017	16.74	16.86	16.43	16.86	3,526	+0.11(+0.66%)
Dec 12, 2017	16.73	16.75	16.68	16.75	2,117	+0.25(+1.52%)
Dec 11, 2017	16.33	16.59	16.33	16.50	3,657	+0.00(+0.00%)
Dec 08, 2017	16.02	16.50	16.02	16.50	3,030	+0.40(+2.48%)
Dec 07, 2017	16.06	16.10	16.06	16.10	1,800	+0.09(+0.56%)
Dec 06, 2017	15.76	16.10	15.76	16.01	2,112	+0.01(+0.06%)
Dec 05, 2017	16.06	16.06	16.00	16.00	5,500	-0.15(-0.93%)
Dec 04, 2017	15.99	16.15	15.93	16.15	6,828	+0.15(+0.94%)
Dec 01, 2017	15.95	16.15	15.70	16.00	3,938	+0.26(+1.65%)
Nov 30, 2017	15.68	16.15	15.66	15.74	9,860	+0.07(+0.45%)
Nov 29, 2017	15.46	15.67	15.45	15.67	4,840	+0.17(+1.10%)
Nov 28, 2017	15.17	15.64	15.16	15.50	1,152	+0.34(+2.24%)
Nov 27, 2017	15.72	15.72	15.16	15.16	3,688	-0.63(-3.99%)
Nov 24, 2017	15.53	15.83	15.53	15.79	3,525	+0.45(+2.93%)
Nov 23, 2017	15.50	15.90	15.34	15.34	5,109	-0.16(-1.03%)
Nov 22, 2017	15.16	15.50	15.15	15.50	4,493	+0.35(+2.31%)
Nov 21, 2017	15.17	15.18	15.15	15.15	13,307	-0.01(-0.07%)
Nov 20, 2017	15.50	15.50	15.05	15.16	7,700	-0.34(-2.19%)
Nov 17, 2017	15.34	15.50	15.34	15.50	9,000	+0.44(+2.92%)
Nov 16, 2017	15.33	15.33	15.06	15.06	546	-0.24(-1.57%)
Nov 15, 2017	15.75	15.75	15.30	15.30	1,972	-0.60(-3.77%)
Nov 14, 2017	15.79	15.90	15.78	15.90	1,009	+0.00(+0.00%)
Nov 13, 2017	15.91	15.91	15.78	15.90	4,800	-0.37(-2.27%)
Nov 10, 2017	15.44	16.27	15.44	16.27	5,077	+1.07(+7.04%)
Nov 09, 2017	15.01	15.30	14.95	15.20	16,787	+0.25(+1.67%)
Nov 08, 2017	15.12	15.12	14.85	14.95	14,077	+0.05(+0.34%)
Nov 07, 2017	15.15	15.15	14.90	14.90	3,753	-0.25(-1.65%)
Nov 06, 2017	15.05	15.15	15.05	15.15	4,100	+0.03(+0.20%)
Nov 03, 2017	15.17	15.17	14.99	15.12	8,581	-0.08(-0.53%)
Nov 02, 2017	15.21	15.21	15.20	15.20	2,580	+0.00(+0.00%)
Nov 01, 2017	15.24	15.24	15.11	15.20	1,725	-0.18(-1.17%)
Oct 31, 2017	15.30	15.38	15.30	15.38	302	+0.03(+0.20%)
Oct 30, 2017	15.42	15.43	15.27	15.35	1,400	+0.20(+1.32%)
Oct 27, 2017	15.21	15.21	15.15	15.15	1,380	+0.00(+0.00%)
Oct 26, 2017	15.24	15.58	15.14	15.15	5,975	-0.10(-0.66%)
Oct 25, 2017	15.27	15.31	15.15	15.25	10,750	-0.30(-1.93%)
Oct 24, 2017	15.43	15.70	15.43	15.55	13,200	+0.29(+1.90%)
Oct 23, 2017	15.72	15.72	15.21	15.26	3,000	-0.24(-1.55%)
Oct 20, 2017	15.27	15.50	15.27	15.50	2,909	+0.30(+1.97%)
Oct 19, 2017	15.40	15.41	15.20	15.20	5,250	-0.23(-1.49%)
Oct 18, 2017	15.49	15.49	15.38	15.43	1,396	-0.10(-0.64%)
Oct 17, 2017	15.55	15.74	15.53	15.53	1,200	-0.22(-1.40%)
Oct 13, 2017		15.75	15.75	15.75	0	-0.35(-2.17%)
Oct 12, 2017	16.09	16.10	16.09	16.10	308	-0.05(-0.31%)
Oct 11, 2017	15.54	16.24	15.54	16.15	2,100	+0.61(+3.93%)
Oct 10, 2017	15.54	15.54	15.54	15.54	3,831	-0.46(-2.88%)
Oct 06, 2017	16.25	16.25	16.00	16.00	2,416	-0.49(-2.97%)
Oct 05, 2017	16.25	16.49	16.25	16.49	637	+0.49(+3.06%)
Oct 04, 2017	16.09	16.14	15.74	16.00	2,603	+0.20(+1.27%)
Oct 03, 2017	15.80	15.80	15.80	15.80	336	-0.13(-0.82%)
Oct 02, 2017	15.69	15.93	15.69	15.93	1,634	+0.24(+1.53%)
Sep 29, 2017	15.68	15.85	15.56	15.69	3,062	+0.13(+0.84%)
Sep 28, 2017	15.97	15.97	15.49	15.56	5,220	-0.38(-2.38%)
Sep 27, 2017	16.25	16.40	15.64	15.94	12,180	-0.31(-1.91%)
Sep 26, 2017	16.20	16.26	16.00	16.25	4,102	-0.02(-0.12%)
Sep 25, 2017	16.41	16.41	16.20	16.27	4,534	-0.18(-1.09%)
Sep 22, 2017	16.44	16.60	16.44	16.45	1,500	-0.02(-0.12%)
Sep 21, 2017	16.48	16.48	16.47	16.47	227	-0.03(-0.18%)
Sep 20, 2017	16.68	16.68	16.50	16.50	1,801	-0.23(-1.37%)
Sep 19, 2017	16.71	16.95	16.51	16.73	1,600	-0.16(-0.95%)
Sep 18, 2017	17.00	17.11	16.89	16.89	2,136	-0.07(-0.41%)
Sep 15, 2017	16.75	17.01	16.70	16.96	9,944	+0.22(+1.31%)
Sep 14, 2017	16.54	16.90	16.54	16.74	3,123	+0.04(+0.24%)
Sep 13, 2017	16.64	16.70	16.64	16.70	2,681	+0.09(+0.54%)
Sep 12, 2017	16.41	16.72	16.40	16.61	5,976	+0.23(+1.40%)
Sep 11, 2017	16.92	16.92	16.38	16.38	1,216	-0.51(-3.02%)
Sep 08, 2017	15.71	16.90	15.71	16.89	8,609	+0.79(+4.91%)
Sep 07, 2017	15.73	16.10	15.73	16.10	6,923	+0.60(+3.87%)
Sep 06, 2017	15.75	15.75	15.50	15.50	5,622	-0.28(-1.77%)
Sep 05, 2017	15.75	15.78	15.75	15.78	600	+0.00(+0.00%)
Sep 01, 2017		15.68	15.78	15.78	1,020	+0.10(+0.64%)
Aug 31, 2017	15.61	15.79	15.61	15.68	2,380	+0.07(+0.45%)
Aug 30, 2017	15.33	15.61	15.32	15.61	2,865	+0.36(+2.36%)
Aug 29, 2017	15.40	15.40	15.25	15.25	525	-0.15(-0.97%)
Aug 28, 2017	15.02	15.42	15.02	15.40	3,740	+0.38(+2.53%)
Aug 25, 2017	15.35	15.35	14.98	15.02	10,043	-0.33(-2.15%)
Aug 24, 2017	15.42	15.42	15.25	15.35	2,194	-0.06(-0.39%)
Aug 23, 2017	15.40	15.41	15.40	15.41	4,000	+0.00(+0.00%)
Aug 22, 2017	15.30	15.54	15.26	15.41	15,812	+0.16(+1.05%)
Aug 21, 2017	15.25	15.25	15.25	15.25	4,308	-0.04(-0.26%)
Aug 18, 2017	15.29	15.29	15.11	15.29	1,028	+0.17(+1.12%)
Aug 17, 2017	15.21	15.25	15.11	15.12	4,427	-0.05(-0.33%)
Aug 16, 2017	15.20	15.29	15.17	15.17	824	-0.07(-0.46%)
Aug 15, 2017	15.30	15.30	15.23	15.24	4,841	-0.06(-0.39%)
Aug 14, 2017	15.17	15.30	15.17	15.30	1,245	+0.19(+1.26%)
Aug 11, 2017	15.20	15.20	15.06	15.11	1,625	+0.00(+0.00%)
Aug 10, 2017	15.25	15.25	15.00	15.11	80,786	-0.74(-4.67%)
Aug 09, 2017	15.73	15.85	15.73	15.85	7,290	+0.41(+2.66%)
Aug 08, 2017	15.43	15.44	15.43	15.44	691	+0.04(+0.26%)
Aug 03, 2017		15.40	15.40	15.40	0	+0.00(+0.00%)
Aug 02, 2017	15.27	15.40	15.26	15.40	2,695	+0.14(+0.92%)
Aug 01, 2017	15.11	15.26	15.10	15.26	1,800	+0.01(+0.07%)
Jul 31, 2017	15.25	15.25	15.25	15.25	110	+0.15(+0.99%)
Jul 28, 2017	15.30	15.30	15.10	15.10	44,194	-0.13(-0.85%)
Jul 27, 2017	15.23	15.23	15.23	15.23	1,500	-0.04(-0.26%)
Jul 26, 2017	15.27	15.27	15.27	15.27	471	-0.03(-0.20%)
Jul 25, 2017	15.25	15.31	15.25	15.30	1,265	+0.19(+1.26%)
Jul 24, 2017	15.11	15.11	15.11	15.11	740	+0.00(+0.00%)
Jul 21, 2017	15.25	15.25	15.11	15.11	400	-0.14(-0.92%)
Jul 20, 2017	15.28	15.28	15.25	15.25	3,809	-0.04(-0.26%)
Jul 19, 2017	15.08	15.40	15.08	15.29	2,139	+0.14(+0.92%)
Jul 18, 2017	15.25	15.26	15.15	15.15	22,690	-0.28(-1.81%)
Jul 17, 2017	15.26	15.43	15.26	15.43	1,105	+0.18(+1.18%)
Jul 14, 2017	15.40	15.48	15.40	15.25	3,700	-0.21(-1.36%)
Jul 13, 2017	15.25	15.46	15.25	15.46	26,758	+0.21(+1.38%)
Jul 12, 2017	15.25	15.26	15.07	15.25	41,800	-0.25(-1.61%)
Jul 11, 2017	15.30	15.50	15.26	15.50	4,716	+0.23(+1.51%)
Jul 10, 2017	15.25	15.30	15.25	15.27	2,200	+0.06(+0.39%)
Jul 07, 2017	15.15	15.21	15.15	15.21	2,200	+0.13(+0.86%)
Jul 06, 2017	15.09	15.09	15.08	15.08	799	-0.21(-1.37%)
Jul 04, 2017		15.29	15.29	15.29	34	-0.22(-1.42%)
Jul 03, 2017	15.51	15.51	15.51	15.51	0	+0.00(+0.00%)
Jun 30, 2017	15.50	15.51	15.50	15.51	400	+0.26(+1.70%)
Jun 29, 2017	16.00	16.00	15.25	15.25	58,625	-0.75(-4.69%)
Jun 28, 2017	15.50	16.00	15.50	16.00	3,526	+0.50(+3.23%)
Jun 27, 2017	15.50	15.50	15.50	15.50	1,024	+0.13(+0.85%)
Jun 26, 2017	15.50	15.94	15.37	15.37	2,548	+0.12(+0.79%)
Jun 23, 2017	15.20	15.30	15.20	15.25	265,408	+0.19(+1.26%)
Jun 22, 2017	15.16	15.26	15.06	15.06	819	-0.19(-1.25%)
Jun 21, 2017	15.01	15.38	15.01	15.25	19,500	+0.25(+1.67%)
Jun 20, 2017	15.38	15.38	15.01	15.00	90,525	-0.53(-3.41%)
Jun 19, 2017	15.37	15.54	15.37	15.53	1,458	+0.26(+1.70%)
Jun 16, 2017	16.22	16.22	15.27	15.27	1,802	-0.95(-5.86%)
Jun 14, 2017		16.22	16.22	16.22	97	-0.43(-2.58%)
Jun 13, 2017	16.15	16.79	16.13	16.65	1,284	-0.13(-0.77%)
Jun 12, 2017	16.80	16.80	16.77	16.78	1,445	-0.02(-0.12%)
Jun 09, 2017	16.66	16.82	16.51	16.80	2,544	-0.01(-0.06%)
Jun 08, 2017	16.82	16.83	16.81	16.81	515	-0.03(-0.18%)
Jun 07, 2017	16.82	16.84	16.82	16.84	318	-0.01(-0.06%)
Jun 06, 2017	16.59	16.89	16.59	16.85	2,848	+0.16(+0.96%)
Jun 05, 2017	16.81	16.90	16.69	16.69	1,468	-0.08(-0.48%)
Jun 02, 2017	16.90	16.90	16.77	16.77	1,033	-0.13(-0.77%)
Jun 01, 2017	16.15	16.90	16.15	16.90	3,075	+0.40(+2.42%)
May 31, 2017	16.96	17.15	16.40	16.50	35,404	-0.12(-0.72%)
May 30, 2017	16.60	16.62	16.50	16.62	12,305	+0.00(+0.00%)
May 29, 2017	16.60	16.66	16.60	16.62	1,745	+0.09(+0.54%)
May 26, 2017	16.45	16.53	16.35	16.53	10,352	+0.23(+1.41%)
May 25, 2017	16.25	16.50	16.25	16.30	9,280	+0.14(+0.87%)
May 24, 2017	16.85	16.85	15.85	16.16	10,793	-0.65(-3.87%)
May 23, 2017	16.95	16.96	16.75	16.81	49,506	+0.16(+0.96%)
May 19, 2017	16.50	16.65	16.50	16.65	1,137	+0.14(+0.85%)
May 18, 2017	16.48	16.65	16.48	16.51	5,689	+0.00(+0.00%)
May 17, 2017	17.00	17.01	16.50	16.51	27,877	-0.49(-2.88%)
May 16, 2017	17.00	17.10	17.00	17.00	17,376	-0.09(-0.53%)
May 15, 2017	17.70	17.75	17.00	17.09	40,904	-0.02(-0.12%)
May 12, 2017	17.00	17.51	16.99	17.11	41,490	+0.38(+2.27%)
May 11, 2017	16.93	16.99	16.51	16.73	13,866	+0.23(+1.39%)
May 10, 2017	16.55	16.55	16.50	16.50	10,300	+0.00(+0.00%)
May 09, 2017	16.27	16.56	16.27	16.50	65,016	+0.35(+2.17%)
May 08, 2017	16.15	16.25	16.15	16.15	15,326	-0.08(-0.49%)
May 05, 2017	16.50	16.51	16.23	16.23	16,629	-0.27(-1.64%)
May 04, 2017	16.51	16.57	16.50	16.50	67,134	-0.01(-0.06%)
May 03, 2017	16.51	16.51	16.51	16.51	140	+0.00(+0.00%)
May 02, 2017	16.52	16.52	16.51	16.51	599	-0.37(-2.19%)

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.