Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.58	19.60	19.56	19.58	499	+0.01(+0.05%)
Apr 27, 2017	19.55	19.57	19.55	19.57	443	-0.06(-0.29%)
Apr 25, 2017		19.63	19.63	19.63	113	+0.08(+0.39%)
Apr 24, 2017	19.55	19.55	19.55	19.55	214	-0.10(-0.49%)
Apr 21, 2017	19.68	19.68	19.65	19.65	814	-0.25(-1.28%)
Apr 19, 2017		19.90	19.90	19.90	99	-0.14(-0.68%)
Apr 13, 2017		20.04	20.04	20.04	106	+0.00(+0.00%)
Apr 11, 2017		20.04	20.04	20.04	27	+0.01(+0.05%)
Apr 10, 2017	20.03	20.27	20.03	20.03	570	+0.00(+0.00%)
Apr 07, 2017	20.24	20.51	20.03	20.03	509	-0.07(-0.33%)
Apr 06, 2017	20.50	20.50	20.08	20.10	941	+0.07(+0.33%)
Apr 05, 2017	20.03	20.03	19.79	20.03	2,869	+0.24(+1.20%)
Apr 04, 2017	19.79	20.07	19.79	19.79	937	+0.23(+1.17%)
Apr 03, 2017	19.75	19.75	19.56	19.56	330	-0.20(-1.01%)
Mar 31, 2017	19.50	19.76	19.50	19.76	2,028	+0.62(+3.26%)
Mar 27, 2017		19.14	19.14	19.14	32	+0.06(+0.33%)
Mar 24, 2017	19.08	19.08	19.08	19.08	301	-0.05(-0.25%)
Mar 17, 2017		19.12	19.12	19.12	0	+0.05(+0.25%)
Mar 16, 2017	19.08	19.36	19.08	19.08	2,892	-0.05(-0.25%)
Mar 15, 2017	19.51	19.51	19.12	19.12	817	+0.05(+0.25%)
Mar 14, 2017	19.08	19.08	19.08	19.08	319	+0.00(+0.00%)
Mar 13, 2017	19.55	19.55	19.08	19.08	2,305	-0.48(-2.44%)
Mar 10, 2017	19.55	19.55	19.55	19.55	1,019	+0.48(+2.50%)
Mar 08, 2017		19.08	19.08	19.08	159	-0.07(-0.35%)
Mar 07, 2017	19.14	19.14	19.14	19.14	602	+0.00(+0.00%)
Mar 06, 2017	19.08	19.16	19.08	19.14	669	+0.07(+0.35%)
Mar 03, 2017	19.08	19.08	19.08	19.08	686	-0.64(-3.24%)
Mar 02, 2017	19.72	19.72	19.72	19.72	344	+0.18(+0.93%)
Feb 27, 2017		19.53	19.53	19.53	33	-0.02(-0.10%)
Feb 24, 2017	19.55	19.55	19.55	19.55	153	-0.11(-0.58%)
Feb 23, 2017	19.76	19.76	19.67	19.67	557	-0.05(-0.24%)
Feb 22, 2017	19.72	19.72	19.72	19.72	407	-0.05(-0.24%)
Feb 21, 2017	19.22	19.76	19.22	19.76	818	+0.72(+3.76%)
Feb 17, 2017		19.05	19.05	19.05	0	+0.04(+0.20%)
Feb 16, 2017	18.79	19.01	18.79	19.01	631	-0.09(-0.45%)
Feb 15, 2017	18.24	19.10	18.24	19.10	813	+0.87(+4.76%)
Feb 14, 2017	18.23	18.23	18.23	18.23	325	-0.80(-4.21%)
Feb 13, 2017	19.03	19.03	19.03	19.03	105	+0.74(+4.07%)
Feb 10, 2017	18.19	18.57	18.19	18.28	1,859	-0.29(-1.54%)
Feb 09, 2017	19.03	19.03	18.19	18.57	4,053	+0.49(+2.70%)
Feb 07, 2017		18.08	18.08	18.08	56	+0.03(+0.14%)
Feb 06, 2017	17.89	18.06	17.88	18.06	2,620	+0.17(+0.96%)
Feb 01, 2017		17.88	17.88	17.88	201	-0.18(-1.00%)
Jan 31, 2017	17.88	18.07	17.88	18.07	1,574	-0.04(-0.21%)
Jan 30, 2017	17.88	18.10	17.88	18.10	1,510	+0.27(+1.50%)
Jan 27, 2017	17.81	17.88	17.80	17.84	6,104	-0.00(-0.02%)
Jan 26, 2017	17.69	17.84	17.69	17.84	273	+0.08(+0.45%)
Jan 23, 2017		17.76	17.76	17.76	19	-0.08(-0.46%)
Jan 20, 2017	17.84	17.84	17.84	17.84	326	+0.08(+0.43%)
Jan 19, 2017	17.76	17.76	17.69	17.76	938	+0.07(+0.40%)
Jan 18, 2017	17.74	17.74	17.57	17.69	5,700	-0.00(-0.03%)
Jan 17, 2017	17.67	17.91	17.67	17.70	3,988	-0.10(-0.56%)
Jan 13, 2017		17.80	17.80	17.80	0	+0.07(+0.37%)
Jan 12, 2017	17.69	17.88	17.66	17.73	1,467	-0.01(-0.07%)
Jan 11, 2017	17.74	17.74	17.74	17.74	221	-0.24(-1.31%)
Jan 10, 2017	17.91	17.98	17.91	17.98	440	+0.33(+1.89%)
Jan 09, 2017	17.65	17.86	17.63	17.65	2,201	-0.37(-2.04%)
Jan 06, 2017	17.67	18.03	17.67	18.01	3,389	+0.32(+1.81%)
Jan 04, 2017		17.69	17.69	17.69	16	+0.06(+0.32%)
Jan 03, 2017	17.55	17.65	17.55	17.64	12,416	+0.25(+1.43%)
Dec 30, 2016		17.39	17.39	17.39	0	+0.00(+0.01%)
Dec 29, 2016	17.39	17.39	17.39	17.39	1,013	+0.06(+0.37%)
Dec 28, 2016	17.32	17.37	17.32	17.32	440	+0.01(+0.06%)
Dec 23, 2016		17.31	17.31	17.31	158	-0.01(-0.05%)
Dec 22, 2016	17.36	17.36	17.32	17.32	885	-0.06(-0.32%)
Dec 21, 2016	17.38	17.39	17.36	17.38	4,716	-0.01(-0.03%)
Dec 20, 2016	17.38	17.42	17.38	17.38	1,209	-0.02(-0.14%)
Dec 19, 2016	17.39	17.45	17.38	17.41	4,714	+0.03(+0.16%)
Dec 16, 2016	17.39	17.41	17.38	17.38	733	+0.00(+0.00%)
Dec 14, 2016		17.38	17.38	17.38	2	+0.00(+0.00%)
Dec 13, 2016	17.55	17.55	17.38	17.38	5,753	-0.19(-1.05%)
Dec 08, 2016		17.56	17.56	17.56	50	+0.01(+0.08%)
Dec 07, 2016	17.58	17.58	17.55	17.55	4,028	+0.00(+0.00%)
Dec 05, 2016		17.55	17.55	17.55	7	-0.05(-0.27%)
Dec 02, 2016	17.65	17.76	17.60	17.60	2,187	+0.05(+0.27%)
Dec 01, 2016	17.69	17.69	17.55	17.55	1,820	-0.13(-0.75%)
Nov 30, 2016	17.86	17.88	17.68	17.68	987	-0.44(-2.42%)
Nov 29, 2016	17.64	18.12	17.64	18.12	7,199	+0.52(+2.98%)
Nov 25, 2016		17.60	17.60	17.60	57	-0.18(-1.00%)
Nov 23, 2016		17.77	17.77	17.77	0	+0.22(+1.28%)
Nov 22, 2016	17.55	17.55	17.55	17.55	157	+0.00(+0.00%)
Nov 21, 2016	17.65	17.66	17.55	17.55	2,361	-0.09(-0.54%)
Nov 18, 2016	17.62	17.65	17.62	17.64	2,192	+0.02(+0.10%)
Nov 17, 2016	17.63	17.63	17.63	17.63	249	+0.02(+0.11%)
Nov 16, 2016	17.61	17.61	17.61	17.61	197	+0.01(+0.05%)
Nov 15, 2016	17.65	17.65	17.59	17.60	826	-0.02(-0.10%)
Nov 14, 2016	17.59	17.61	17.59	17.61	759	-0.00(-0.00%)
Nov 11, 2016	17.59	17.61	17.59	17.61	1,484	-0.00(-0.02%)
Nov 10, 2016	17.69	17.94	17.59	17.62	2,911	-0.08(-0.43%)
Nov 09, 2016	17.84	17.84	17.69	17.69	9,902	+0.07(+0.38%)
Nov 08, 2016	17.70	17.88	17.59	17.63	10,241	-0.00(-0.02%)
Nov 07, 2016	17.60	17.63	17.60	17.63	1,617	+0.03(+0.18%)
Nov 04, 2016	17.60	17.60	17.60	17.60	200	+0.01(+0.05%)
Nov 03, 2016	17.60	17.60	17.59	17.59	1,286	+0.00(+0.00%)
Nov 01, 2016		17.59	17.59	17.59	0	-0.03(-0.15%)
Oct 31, 2016	17.61	17.65	17.60	17.62	2,995	-0.03(-0.15%)
Oct 28, 2016	17.62	17.64	17.59	17.64	531	+0.05(+0.30%)
Oct 27, 2016	17.62	17.74	17.59	17.59	534	+0.00(+0.00%)
Oct 26, 2016	17.59	17.59	17.59	17.59	263	-0.21(-1.20%)
Oct 25, 2016	17.66	17.80	17.66	17.80	622	+0.11(+0.62%)
Oct 24, 2016	17.66	17.69	17.59	17.69	629	+0.08(+0.43%)
Oct 21, 2016	17.99	17.99	17.62	17.62	634	-0.03(-0.16%)
Oct 20, 2016	17.59	17.65	17.59	17.65	401	+0.06(+0.33%)
Oct 19, 2016	17.70	17.76	17.59	17.59	11,260	-0.10(-0.59%)
Oct 18, 2016	17.75	17.75	17.65	17.69	3,578	+0.03(+0.16%)
Oct 17, 2016	17.72	17.72	17.66	17.66	4,079	-0.06(-0.32%)
Oct 14, 2016	17.72	17.89	17.72	17.72	500	+0.03(+0.16%)
Oct 13, 2016	17.67	17.90	17.67	17.69	752	+0.02(+0.11%)
Oct 12, 2016	17.74	17.93	17.67	17.67	524	-0.02(-0.11%)
Oct 11, 2016	17.78	17.93	17.69	17.69	1,433	-0.01(-0.05%)
Oct 10, 2016	17.73	18.11	17.70	17.70	3,563	+0.01(+0.05%)
Oct 07, 2016	17.92	17.92	17.66	17.69	1,283	+0.00(+0.00%)
Oct 06, 2016	17.69	17.69	17.69	17.69	325	+0.00(+0.00%)
Oct 05, 2016	17.69	17.69	17.69	17.69	366	+0.03(+0.16%)
Oct 04, 2016	17.66	18.02	17.66	17.66	3,220	-0.02(-0.11%)
Oct 03, 2016	17.68	17.68	17.68	17.68	444	+0.00(+0.00%)
Sep 30, 2016	17.80	17.80	17.66	17.68	5,333	+0.00(+0.00%)
Sep 29, 2016	17.68	17.68	17.68	17.68	12	+0.00(+0.00%)
Sep 28, 2016	17.68	17.79	17.67	17.68	2,015	+0.02(+0.11%)
Sep 27, 2016	17.66	17.66	17.66	17.66	77	+0.00(+0.00%)
Sep 26, 2016	17.68	17.68	17.66	17.66	1,372	-0.17(-0.96%)
Sep 23, 2016	17.95	18.22	17.84	17.84	956	+0.01(+0.08%)
Sep 22, 2016	17.67	18.02	17.65	17.82	8,243	-0.23(-1.29%)
Sep 21, 2016	18.52	18.52	18.02	18.06	9,210	-0.07(-0.37%)
Sep 20, 2016	18.49	18.63	17.65	18.12	10,289	-0.14(-0.78%)
Sep 19, 2016	18.27	18.60	18.27	18.27	5,274	-0.05(-0.26%)
Sep 16, 2016	18.36	18.39	18.27	18.31	3,275	+0.00(+0.00%)
Sep 15, 2016	18.32	18.64	18.31	18.31	1,625	+0.04(+0.21%)
Sep 14, 2016	18.49	18.49	18.27	18.27	1,108	-0.01(-0.05%)
Sep 13, 2016	19.06	19.06	18.22	18.28	5,220	-0.80(-4.20%)
Sep 12, 2016	19.06	19.53	18.84	19.09	10,436	-0.15(-0.79%)
Sep 09, 2016	19.24	19.53	19.24	19.24	3,470	-0.21(-1.08%)
Sep 08, 2016	19.93	19.93	19.22	19.45	4,494	-0.11(-0.59%)
Sep 07, 2016	21.41	21.41	19.15	19.56	20,420	-1.76(-8.27%)
Sep 06, 2016	20.64	21.51	20.60	21.33	48,321	+0.79(+3.84%)
Sep 02, 2016	20.19	20.54	20.54	20.54	18,954	+0.36(+1.77%)
Sep 01, 2016	20.99	20.99	20.10	20.18	10,407	+0.33(+1.68%)
Aug 31, 2016	19.88	19.96	19.72	19.85	6,680	+0.06(+0.29%)
Aug 30, 2016	19.72	19.88	19.72	19.79	3,056	+0.07(+0.36%)
Aug 29, 2016	19.02	19.75	19.02	19.72	8,630	+0.56(+2.94%)
Aug 25, 2016	19.21	19.16	19.16	19.16	9	+0.42(+2.26%)
Aug 24, 2016	18.98	19.00	18.74	18.74	10,997	-0.33(-1.72%)
Aug 23, 2016	19.19	19.19	18.97	19.06	816	+0.01(+0.04%)
Aug 22, 2016	19.05	19.05	19.05	19.05	1,624	+0.08(+0.45%)
Aug 19, 2016	18.97	18.97	18.97	18.97	349	-0.01(-0.05%)
Aug 18, 2016	19.11	19.11	18.98	18.98	393	+0.01(+0.05%)
Aug 16, 2016	19.06	18.97	18.97	18.97	127	-0.04(-0.20%)
Aug 15, 2016	18.98	19.01	18.98	19.01	2,005	+0.03(+0.15%)
Aug 10, 2016	18.98	18.98	18.98	18.98	96	-0.27(-1.41%)
Aug 09, 2016	19.25	19.25	19.25	19.25	226	+0.06(+0.29%)
Aug 08, 2016	19.06	19.22	19.04	19.20	560	+0.23(+1.19%)
Aug 05, 2016	18.97	18.97	18.97	18.97	709	-0.03(-0.15%)
Aug 03, 2016	19.25	19.00	19.00	19.00	20	-0.02(-0.09%)
Aug 02, 2016	19.03	19.04	18.97	19.02	2,584	-0.12(-0.62%)
Aug 01, 2016	19.14	19.14	19.14	19.14	220	+0.07(+0.37%)
Jul 29, 2016	19.06	19.06	19.06	19.06	911	-0.03(-0.17%)
Jul 28, 2016	19.03	19.10	19.02	19.10	1,784	-0.13(-0.66%)
Jul 27, 2016	19.02	19.22	19.02	19.22	1,438	+0.21(+1.09%)
Jul 26, 2016	19.04	19.23	19.02	19.02	2,326	-0.21(-1.07%)
Jul 25, 2016	19.19	19.22	19.19	19.22	868	+0.21(+1.08%)
Jul 22, 2016	19.03	19.24	19.00	19.02	6,488	-0.05(-0.26%)
Jul 21, 2016	18.99	19.18	18.99	19.07	2,711	+0.08(+0.41%)
Jul 20, 2016	19.24	19.24	18.97	18.99	2,551	+0.01(+0.05%)
Jul 19, 2016	19.11	19.24	18.97	18.98	1,637	+0.00(+0.02%)
Jul 18, 2016	18.71	19.25	18.71	18.98	1,812	+0.22(+1.18%)
Jul 15, 2016	18.78	18.99	18.65	18.75	18,192	+0.06(+0.33%)
Jul 14, 2016	18.65	18.69	18.64	18.69	1,467	-0.04(-0.23%)
Jul 13, 2016	18.64	18.74	18.64	18.74	1,263	+0.08(+0.45%)
Jul 12, 2016	18.59	18.72	18.59	18.65	6,012	+0.01(+0.05%)
Jul 11, 2016	18.64	18.65	18.64	18.64	1,897	-0.02(-0.13%)
Jul 08, 2016	18.70	18.70	18.67	18.67	1,744	-0.01(-0.03%)
Jul 07, 2016	18.64	18.72	18.64	18.67	4,900	-0.02(-0.09%)
Jul 05, 2016	18.64	18.69	18.64	18.69	302	+0.05(+0.25%)
Jul 01, 2016	18.85	18.64	18.64	18.64	2,129	-0.32(-1.68%)
Jun 30, 2016	18.86	18.96	18.79	18.96	687	+0.31(+1.66%)
Jun 29, 2016	18.73	18.73	18.65	18.65	2,383	+0.01(+0.05%)
Jun 28, 2016	18.78	18.91	18.64	18.64	2,778	-0.43(-2.26%)
Jun 27, 2016	18.81	19.33	18.78	19.07	4,030	+0.15(+0.79%)
Jun 24, 2016	18.79	19.16	18.56	18.92	5,924	+0.00(+0.00%)
Jun 23, 2016	19.20	19.20	18.79	18.92	3,266	-0.35(-1.80%)
Jun 22, 2016	19.16	19.45	19.16	19.27	4,011	+0.02(+0.10%)
Jun 21, 2016	19.61	19.61	19.02	19.25	10,010	-0.45(-2.29%)
Jun 20, 2016	19.58	19.70	19.49	19.70	6,293	+0.12(+0.62%)
Jun 17, 2016	19.50	19.71	19.28	19.58	6,625	+0.02(+0.10%)
Jun 16, 2016	19.09	19.63	18.59	19.56	22,111	-8.01(-29.05%)
Jun 15, 2016	27.55	27.78	27.55	27.57	8,638	-0.23(-0.82%)
Jun 14, 2016	27.65	27.86	27.47	27.80	8,568	-0.09(-0.33%)
Jun 13, 2016	27.89	27.89	27.32	27.89	36,065	-0.41(-1.45%)
Jun 10, 2016	28.30	28.30	28.30	28.30	1,144	+0.86(+3.13%)
Jun 09, 2016	28.15	28.15	27.38	27.44	19,040	-0.77(-2.72%)
Jun 08, 2016	28.03	28.21	27.38	28.21	9,241	+0.50(+1.81%)
Jun 07, 2016	26.26	28.61	26.15	27.71	50,651	-1.24(-4.29%)
Jun 06, 2016	29.15	29.15	28.95	28.95	10,063	-0.13(-0.44%)
Jun 03, 2016	29.10	29.10	28.99	29.08	24,716	-0.02(-0.06%)
Jun 02, 2016	28.72	29.10	28.36	29.10	23,051	+0.03(+0.11%)
Jun 01, 2016	28.88	29.25	28.81	29.07	14,545	-0.12(-0.42%)
May 31, 2016	28.71	29.77	28.17	29.19	33,965	+0.54(+1.88%)
May 27, 2016	27.66	28.65	28.65	28.65	47,676	+1.49(+5.49%)
May 26, 2016	26.16	27.43	26.07	27.16	30,227	+1.53(+5.97%)
May 23, 2016	25.63	25.63	25.63	25.63	85	-0.18(-0.68%)
May 20, 2016	25.62	25.81	25.61	25.81	1,031	+0.00(+0.00%)
May 19, 2016	25.62	25.81	25.62	25.81	1,389	+0.18(+0.70%)
May 18, 2016	25.67	25.67	25.63	25.63	316	-0.23(-0.87%)
May 17, 2016	25.62	25.85	25.62	25.85	482	-0.16(-0.63%)
May 16, 2016	25.70	26.03	25.61	26.02	1,082	+0.41(+1.60%)
May 13, 2016	25.41	25.61	25.41	25.61	2,874	+0.00(+0.00%)
May 12, 2016	25.38	25.61	25.38	25.61	2,883	+0.01(+0.04%)
May 11, 2016	25.29	25.60	25.29	25.60	826	-0.10(-0.39%)
May 10, 2016	25.62	25.70	25.61	25.70	3,357	-0.12(-0.46%)
May 09, 2016	25.83	25.99	25.61	25.82	5,760	+0.32(+1.27%)
May 06, 2016	25.55	25.55	25.49	25.49	3,957	+0.07(+0.28%)
May 04, 2016	25.34	25.42	25.42	25.42	45	+0.00(+0.00%)

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.