Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2017		21.95	21.95	21.95	60	+0.35(+1.62%)
Jun 27, 2017	21.60	21.60	21.60	21.60	720	+1.10(+5.37%)
Jun 26, 2017	20.65	20.65	20.50	20.50	865	-0.01(-0.05%)
Jun 23, 2017	20.51	20.51	20.51	20.51	280	-0.64(-3.03%)
Jun 20, 2017		21.15	21.15	21.15	0	-0.12(-0.56%)
Jun 16, 2017		21.27	21.27	21.27	90	-0.13(-0.61%)
Jun 15, 2017	21.15	21.40	21.15	21.40	2,600	+0.44(+2.10%)
Jun 09, 2017		20.96	20.96	20.96	0	-0.85(-3.91%)
Jun 08, 2017	21.81	21.81	21.81	21.81	200	+0.53(+2.51%)
Jun 01, 2017		21.28	21.28	21.28	0	-0.57(-2.61%)
May 30, 2017		21.85	21.85	21.85	40	+0.05(+0.23%)
May 26, 2017	21.80	21.80	21.80	21.80	180	-0.15(-0.68%)
May 25, 2017	21.95	21.95	21.20	21.95	830	-0.25(-1.13%)
May 24, 2017	22.20	22.20	22.20	22.20	110	+0.50(+2.30%)
May 23, 2017	21.70	21.70	21.70	21.70	150	+0.03(+0.14%)
May 22, 2017	21.70	21.70	21.67	21.67	320	-0.48(-2.17%)
May 19, 2017	22.15	22.15	22.15	22.15	410	-0.05(-0.23%)
May 18, 2017	22.20	22.20	22.20	22.20	400	-0.20(-0.89%)
May 17, 2017	22.40	22.40	22.40	22.40	540	+0.25(+1.13%)
May 11, 2017		22.15	22.15	22.15	0	-0.25(-1.12%)
May 10, 2017	22.40	22.40	22.40	22.40	240	+0.07(+0.30%)
May 05, 2017		22.33	22.33	22.33	0	-0.52(-2.27%)
May 04, 2017	22.76	22.85	22.16	22.85	1,442	+0.35(+1.56%)
May 03, 2017	22.15	22.50	22.00	22.50	1,372	+1.33(+6.28%)
May 01, 2017		21.17	21.17	21.17	0	-1.42(-6.29%)
Apr 28, 2017	22.70	22.70	22.59	22.59	710	+0.04(+0.19%)
Apr 27, 2017	22.55	22.55	22.55	22.55	170	+0.20(+0.87%)
Apr 25, 2017		22.36	22.36	22.36	0	+0.30(+1.38%)
Apr 24, 2017	22.05	22.05	22.05	22.05	580	-0.25(-1.12%)
Apr 20, 2017		22.30	22.30	22.30	50	+0.30(+1.36%)
Apr 18, 2017		22.00	22.00	22.00	0	+0.00(+0.00%)
Apr 17, 2017	22.00	22.00	22.00	22.00	530	+0.25(+1.15%)
Apr 13, 2017	21.75	21.75	21.75	21.75	300	+0.10(+0.46%)
Apr 12, 2017	21.65	21.65	21.65	21.65	1,060	+1.45(+7.18%)
Apr 11, 2017	20.20	20.20	20.20	20.20	320	+0.72(+3.70%)
Apr 10, 2017	19.61	19.61	19.48	19.48	270	+0.17(+0.88%)
Apr 07, 2017	19.34	19.34	19.31	19.31	680	-0.84(-4.15%)
Apr 06, 2017	20.18	20.18	20.15	20.15	200	+0.06(+0.29%)
Apr 05, 2017	20.11	20.30	19.66	20.09	2,525	+0.59(+3.02%)
Apr 04, 2017	19.50	19.50	19.50	19.50	140	-0.50(-2.50%)
Apr 03, 2017	20.08	20.08	19.51	20.00	3,870	-0.03(-0.16%)
Mar 31, 2017	20.05	20.05	20.03	20.03	510	-0.12(-0.59%)
Mar 30, 2017	19.61	20.15	19.61	20.15	1,300	+0.20(+1.00%)
Mar 29, 2017	19.94	19.95	19.94	19.95	280	-0.20(-0.99%)
Mar 28, 2017	20.05	20.15	20.05	20.15	1,200	+0.44(+2.23%)
Mar 24, 2017		19.71	19.71	19.71	0	-0.49(-2.43%)
Mar 23, 2017	20.15	20.20	20.11	20.20	2,440	+0.15(+0.75%)
Mar 22, 2017	19.95	20.05	19.39	20.05	930	-0.35(-1.72%)
Mar 21, 2017	20.40	20.40	20.40	20.40	320	+0.55(+2.77%)
Mar 20, 2017	20.40	20.40	19.85	19.85	520	-0.65(-3.17%)
Mar 16, 2017		20.50	20.50	20.50	0	-0.05(-0.24%)
Mar 15, 2017	20.25	20.55	20.20	20.55	730	+0.65(+3.27%)
Mar 10, 2017		19.90	19.90	19.90	70	+0.00(+0.00%)
Mar 09, 2017	19.90	19.90	19.90	19.90	205	-0.05(-0.25%)
Mar 08, 2017	19.95	19.95	19.95	19.95	500	+0.65(+3.37%)
Mar 07, 2017	19.30	19.90	19.30	19.30	3,210	-0.70(-3.50%)
Mar 06, 2017	19.95	20.00	19.95	20.00	820	+0.15(+0.76%)
Mar 03, 2017	19.35	19.85	19.30	19.85	960	-0.50(-2.46%)
Mar 02, 2017	20.35	20.35	20.35	20.35	277	-0.15(-0.73%)
Mar 01, 2017	20.50	20.50	20.50	20.50	560	-0.20(-0.97%)
Feb 28, 2017	20.70	20.70	20.70	20.70	170	+0.65(+3.24%)
Feb 27, 2017	20.05	20.05	20.05	20.05	100	+1.05(+5.53%)
Feb 24, 2017	19.00	19.00	19.00	19.00	120	-0.72(-3.65%)
Feb 23, 2017	19.70	19.72	19.70	19.72	620	+1.62(+8.95%)
Feb 22, 2017	18.70	18.70	18.10	18.10	770	-0.81(-4.28%)
Feb 17, 2017		18.91	18.91	18.91	0	+0.01(+0.05%)
Feb 16, 2017	18.90	18.90	18.90	18.90	690	-0.10(-0.53%)
Feb 10, 2017		19.00	19.00	19.00	0	+0.00(+0.00%)
Feb 08, 2017		19.00	19.00	19.00	0	-0.50(-2.56%)
Feb 06, 2017		19.50	19.50	19.50	20	+0.35(+1.83%)
Feb 02, 2017		19.15	19.15	19.15	70	-0.23(-1.19%)
Feb 01, 2017	19.50	19.50	19.38	19.38	630	+0.28(+1.47%)
Jan 31, 2017	19.10	19.10	19.10	19.10	110	+0.25(+1.33%)
Jan 30, 2017	18.85	18.85	18.85	18.85	660	-0.23(-1.21%)
Jan 27, 2017	19.35	19.35	19.08	19.08	1,331	-0.68(-3.45%)
Jan 26, 2017	19.76	19.76	19.76	19.76	120	+0.66(+3.47%)
Jan 24, 2017		19.10	19.10	19.10	140	+0.05(+0.26%)
Jan 23, 2017	19.05	19.05	19.05	19.05	340	+0.29(+1.55%)
Jan 19, 2017		18.76	18.76	18.76	0	-0.38(-1.99%)
Jan 11, 2017		19.14	19.14	19.14	0	+0.29(+1.54%)
Jan 06, 2017		18.85	18.85	18.85	50	+0.05(+0.27%)
Jan 05, 2017	19.40	19.40	18.80	18.80	3,660	-0.45(-2.34%)
Jan 04, 2017	19.25	19.25	19.25	19.25	350	+0.95(+5.19%)
Jan 03, 2017	18.30	18.30	18.30	18.30	420	-0.55(-2.92%)
Dec 30, 2016		18.85	18.85	18.85	0	+0.25(+1.34%)
Dec 28, 2016		18.60	18.60	18.60	30	-0.15(-0.80%)
Dec 27, 2016	18.75	18.75	18.75	18.75	750	+0.65(+3.59%)
Dec 23, 2016		18.10	18.10	18.10	0	-0.65(-3.47%)
Dec 22, 2016	18.80	18.80	18.23	18.75	880	-0.15(-0.79%)
Dec 21, 2016	18.90	18.90	18.90	18.90	240	+0.75(+4.13%)
Dec 20, 2016	18.15	18.15	18.15	18.15	620	-0.65(-3.46%)
Dec 19, 2016	18.80	18.80	18.80	18.80	310	+0.49(+2.68%)
Dec 15, 2016		18.31	18.31	18.31	0	+0.31(+1.72%)
Dec 14, 2016	18.31	18.31	17.98	18.00	6,030	-0.75(-4.00%)
Dec 13, 2016	18.34	18.92	18.34	18.75	1,050	+0.18(+0.97%)
Dec 12, 2016	18.57	18.57	18.57	18.57	200	+0.25(+1.36%)
Dec 09, 2016	18.45	18.45	18.32	18.32	1,030	-0.12(-0.65%)
Dec 08, 2016	18.40	18.44	18.40	18.44	528	+1.44(+8.47%)
Dec 02, 2016		17.00	17.00	17.00	130	-0.87(-4.87%)
Dec 01, 2016	17.85	17.87	17.59	17.87	4,370	+0.13(+0.73%)
Nov 30, 2016	17.74	17.74	17.74	17.74	210	-0.26(-1.44%)
Nov 28, 2016		18.00	18.00	18.00	0	+0.00(+0.00%)
Nov 23, 2016		18.00	18.00	18.00	0	-0.22(-1.21%)
Nov 22, 2016	18.22	18.22	18.22	18.22	1,000	+0.87(+5.01%)
Nov 21, 2016	17.95	17.95	17.35	17.35	420	+0.50(+2.97%)
Nov 18, 2016	16.85	16.85	16.85	16.85	810	-1.00(-5.60%)
Nov 17, 2016	17.85	17.85	17.85	17.85	472	+0.20(+1.13%)
Nov 16, 2016	17.64	17.65	17.64	17.65	411	+0.46(+2.68%)
Nov 15, 2016	17.20	17.20	17.19	17.19	15,540	-0.39(-2.22%)
Nov 14, 2016	17.58	17.58	17.58	17.58	167,304	-0.07(-0.39%)
Nov 11, 2016	17.65	17.65	17.65	17.65	307,866	-0.35(-1.95%)

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.