Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.90	21.90	21.90	21.90	1,384	+0.25(+1.14%)
May 30, 2017	21.65	21.65	21.65	21.65	294	-0.12(-0.55%)
May 25, 2017		21.77	21.77	21.77	41	+0.05(+0.23%)
May 23, 2017		21.72	21.72	21.72	44	-0.14(-0.63%)
May 19, 2017		21.86	21.86	21.86	2	+0.47(+2.18%)
May 18, 2017	21.41	21.41	21.39	21.39	375	-0.17(-0.80%)
May 17, 2017	21.57	21.57	21.57	21.57	1,172	-0.40(-1.81%)
May 16, 2017	21.96	21.96	21.96	21.96	173	+0.18(+0.83%)
May 15, 2017	21.78	21.78	21.78	21.78	500	+0.24(+1.11%)
May 12, 2017	21.54	21.54	21.54	21.54	362	+0.01(+0.07%)
May 11, 2017	21.35	21.53	21.35	21.53	498	+0.06(+0.26%)
May 10, 2017	21.47	21.47	21.47	21.47	115	+0.01(+0.06%)
May 09, 2017	21.50	21.53	21.46	21.46	1,345	+0.09(+0.42%)
May 04, 2017		21.37	21.37	21.37	104	+0.11(+0.53%)
May 03, 2017	21.44	21.44	21.26	21.26	347	-0.32(-1.47%)
Apr 28, 2017		21.57	21.57	21.57	10	+0.01(+0.05%)
Apr 27, 2017	21.56	21.56	21.56	21.56	1,193	-0.14(-0.66%)
Apr 26, 2017	21.66	21.71	21.66	21.71	438	-0.08(-0.36%)
Apr 25, 2017	21.44	21.78	21.44	21.78	1,869	+0.42(+1.98%)
Apr 24, 2017	21.34	21.36	21.34	21.36	315	+0.30(+1.43%)
Apr 20, 2017		21.06	21.06	21.06	34	+0.02(+0.08%)
Apr 17, 2017		21.04	21.04	21.04	3	-0.17(-0.80%)
Apr 11, 2017		21.21	21.21	21.21	0	+0.06(+0.27%)
Apr 07, 2017		21.15	21.15	21.15	162	-0.07(-0.32%)
Apr 06, 2017	21.19	21.23	20.91	21.22	1,045	-0.25(-1.16%)
Apr 05, 2017	21.47	21.47	21.47	21.47	246	+0.16(+0.77%)
Apr 04, 2017	21.31	21.31	21.31	21.31	234	+0.05(+0.24%)
Apr 03, 2017	21.05	21.26	21.05	21.26	764	-0.11(-0.52%)
Mar 30, 2017		21.37	21.37	21.37	3	+0.00(+0.00%)
Mar 28, 2017		21.37	21.37	21.37	30	+0.03(+0.12%)
Mar 27, 2017	20.94	21.55	20.93	21.34	2,627	+0.20(+0.95%)
Mar 24, 2017	21.10	21.25	21.10	21.14	1,497	+0.17(+0.82%)
Mar 22, 2017		20.97	20.97	20.97	115	+0.00(+0.00%)
Mar 21, 2017	20.97	20.97	20.97	20.97	245	-0.07(-0.33%)
Mar 17, 2017		21.04	21.04	21.04	92	-0.17(-0.81%)
Mar 16, 2017	21.18	21.25	21.18	21.21	1,831	+0.20(+0.96%)
Mar 15, 2017	20.77	21.01	20.77	21.01	383	+0.12(+0.55%)
Mar 14, 2017	21.03	21.03	20.89	20.89	852	-0.31(-1.46%)
Mar 13, 2017	21.09	21.20	21.09	21.20	767	+0.25(+1.19%)
Mar 10, 2017	21.03	21.03	20.95	20.95	1,339	-0.07(-0.33%)
Mar 09, 2017	20.95	21.02	20.90	21.02	4,439	-0.01(-0.04%)
Mar 08, 2017	21.05	21.06	21.02	21.03	1,326	+0.07(+0.33%)
Mar 07, 2017	21.00	21.00	20.96	20.96	880	-0.08(-0.37%)
Mar 06, 2017	21.04	21.04	21.04	21.04	256	-0.01(-0.02%)
Mar 02, 2017		21.04	21.04	21.04	55	-0.06(-0.26%)
Mar 01, 2017	21.19	21.19	21.10	21.10	2,298	+0.42(+2.02%)
Feb 28, 2017	20.87	20.87	20.68	20.68	768	-0.29(-1.40%)
Feb 27, 2017	20.72	20.98	20.72	20.98	753	+0.25(+1.22%)
Feb 24, 2017	20.72	20.72	20.72	20.72	204	-0.25(-1.21%)
Feb 23, 2017	20.83	21.06	20.83	20.98	1,718	-0.27(-1.28%)
Feb 22, 2017	21.24	21.28	21.24	21.25	812	+0.17(+0.79%)
Feb 21, 2017	21.08	21.08	21.08	21.08	393	+0.02(+0.08%)
Feb 17, 2017		21.07	21.07	21.07	0	+0.01(+0.04%)
Feb 16, 2017	21.00	21.06	21.00	21.06	898	+0.02(+0.08%)
Feb 15, 2017	20.69	21.04	20.69	21.04	886	+0.11(+0.51%)
Feb 10, 2017		20.93	20.93	20.93	90	+0.06(+0.27%)
Feb 09, 2017	20.91	20.95	20.87	20.88	1,339	-0.01(-0.04%)
Feb 08, 2017	20.79	20.88	20.79	20.88	1,576	+0.10(+0.48%)
Feb 07, 2017	20.78	20.78	20.78	20.78	284	-0.01(-0.03%)
Feb 06, 2017	20.79	20.79	20.79	20.79	140	-0.16(-0.76%)
Feb 03, 2017	20.94	20.95	20.94	20.95	694	-0.07(-0.35%)
Feb 02, 2017	21.14	21.14	21.02	21.02	336	+0.13(+0.63%)
Feb 01, 2017	20.79	20.89	20.79	20.89	720	+0.09(+0.45%)
Jan 30, 2017		20.80	20.80	20.80	0	-0.24(-1.15%)
Jan 26, 2017		21.04	21.04	21.04	107	-0.13(-0.61%)
Jan 25, 2017	21.04	21.17	21.04	21.17	2,130	+0.20(+0.95%)
Jan 24, 2017	20.90	20.97	20.88	20.97	3,752	+0.48(+2.36%)
Jan 23, 2017	20.44	20.50	20.32	20.49	1,636	+0.22(+1.11%)
Jan 19, 2017		20.26	20.26	20.26	37	-0.10(-0.51%)
Jan 18, 2017	20.34	20.98	20.29	20.37	1,239	+0.06(+0.29%)
Jan 17, 2017	20.25	20.31	20.25	20.31	5,145	+0.00(+0.00%)
Jan 13, 2017		20.31	20.31	20.31	0	+0.01(+0.04%)
Jan 12, 2017	20.48	20.48	20.20	20.30	1,523	+0.10(+0.51%)
Jan 11, 2017	20.20	20.20	20.19	20.19	1,432	+0.16(+0.77%)
Jan 10, 2017	20.04	20.04	20.04	20.04	557	-0.04(-0.21%)
Jan 09, 2017	20.13	20.13	20.08	20.08	779	-0.04(-0.21%)
Jan 06, 2017	20.07	20.17	20.07	20.13	1,170	+0.00(+0.02%)
Jan 05, 2017	20.12	20.14	20.12	20.12	587	+0.02(+0.12%)
Jan 04, 2017	20.07	20.10	20.07	20.10	6,288	+0.32(+1.62%)
Jan 03, 2017	19.78	19.78	19.77	19.78	640	+0.07(+0.37%)
Dec 30, 2016		19.70	19.70	19.70	0	+0.00(+0.01%)
Dec 29, 2016	19.70	19.70	19.70	19.70	311	+0.02(+0.12%)
Dec 28, 2016	19.78	19.78	19.67	19.68	674	-0.05(-0.27%)
Dec 27, 2016	19.67	19.75	19.57	19.73	5,444	+0.20(+1.03%)
Dec 22, 2016		19.53	19.53	19.53	0	-0.21(-1.06%)
Dec 21, 2016	19.69	19.74	19.67	19.74	1,012	+0.16(+0.83%)
Dec 20, 2016	19.48	19.67	19.48	19.58	1,176	+0.09(+0.44%)
Dec 19, 2016	19.56	19.56	19.49	19.49	848	-0.65(-3.24%)
Dec 15, 2016		20.14	20.14	20.14	0	+0.50(+2.54%)
Dec 14, 2016	19.65	19.65	19.65	19.65	677	-0.17(-0.85%)
Dec 12, 2016		19.81	19.81	19.81	186	-0.05(-0.28%)
Dec 09, 2016	20.24	20.24	19.85	19.87	8,551	+0.01(+0.04%)
Dec 08, 2016	19.92	19.92	19.82	19.86	1,519	+0.18(+0.92%)
Dec 07, 2016	19.68	19.70	19.66	19.68	2,197	+0.30(+1.55%)
Dec 06, 2016	19.33	19.38	19.23	19.38	3,198	+0.34(+1.80%)
Dec 02, 2016		19.04	19.04	19.04	166	-0.08(-0.39%)
Dec 01, 2016	19.18	19.18	19.06	19.11	1,713	+0.16(+0.84%)
Nov 30, 2016	18.91	18.95	18.91	18.95	2,230	+0.23(+1.25%)
Nov 29, 2016	18.92	18.92	18.72	18.72	1,082	-0.09(-0.46%)
Nov 28, 2016	18.81	18.81	18.80	18.80	235	+0.10(+0.55%)
Nov 25, 2016	18.50	19.38	18.50	18.70	2,536	-0.03(-0.18%)
Nov 23, 2016		18.74	18.74	18.74	0	+0.14(+0.74%)
Nov 22, 2016	18.59	18.60	18.59	18.60	771	+0.01(+0.05%)
Nov 21, 2016	18.60	18.60	18.59	18.59	1,232	-0.02(-0.12%)
Nov 16, 2016		18.61	18.61	18.61	26	-0.19(-1.02%)
Nov 15, 2016	18.64	18.80	18.64	18.80	1,193	+0.14(+0.78%)
Nov 11, 2016		18.66	18.66	18.66	122	-0.27(-1.45%)
Nov 10, 2016	19.00	19.00	18.86	18.93	4,103	+0.16(+0.87%)
Nov 08, 2016		18.77	18.77	18.77	146	+0.15(+0.83%)
Nov 07, 2016	18.70	18.70	18.58	18.62	466	+0.12(+0.67%)
Nov 04, 2016	18.49	18.49	18.49	18.49	232	-0.28(-1.48%)
Oct 28, 2016		18.77	18.77	18.77	0	+0.07(+0.37%)
Oct 26, 2016		18.70	18.70	18.70	131	+0.02(+0.09%)
Oct 25, 2016	18.68	18.68	18.68	18.68	139	-0.06(-0.31%)
Oct 24, 2016	18.68	18.74	18.68	18.74	525	+0.09(+0.51%)
Oct 19, 2016	18.65	18.65	18.65	18.65	71	+0.28(+1.52%)
Oct 17, 2016	18.37	18.37	18.37	18.37	698	-0.17(-0.92%)
Oct 14, 2016	18.54	18.54	18.54	18.54	135	+0.03(+0.19%)
Oct 13, 2016	18.33	18.50	18.32	18.50	847	+0.02(+0.11%)
Oct 12, 2016	18.54	18.54	18.48	18.48	421	-0.15(-0.81%)
Oct 06, 2016	18.62	18.63	18.63	18.63	46	-0.04(-0.22%)
Oct 05, 2016	19.00	19.00	18.61	18.68	962	+0.15(+0.78%)
Oct 04, 2016	18.62	18.62	18.56	18.53	1,395	+0.04(+0.24%)
Oct 03, 2016	18.49	18.49	18.49	18.49	161	+0.00(+0.00%)
Sep 30, 2016	18.49	18.49	18.48	18.49	1,637	+0.16(+0.89%)
Sep 29, 2016	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Sep 28, 2016	18.32	18.32	18.32	18.32	1	+0.00(+0.00%)
Sep 27, 2016	18.32	18.32	18.32	18.32	204	-0.06(-0.33%)
Sep 21, 2016	18.34	18.38	18.38	18.38	23	+0.11(+0.58%)
Sep 20, 2016	18.55	18.61	18.28	18.28	2,409	-0.02(-0.09%)
Sep 19, 2016	18.25	18.29	18.25	18.29	877	+0.16(+0.90%)
Sep 16, 2016	18.11	18.15	18.11	18.13	973	-0.25(-1.35%)
Sep 14, 2016	18.38	18.38	18.38	18.38	23	-0.22(-1.18%)
Sep 12, 2016	18.60	18.60	18.60	18.60	164	-0.46(-2.40%)
Sep 08, 2016	19.07	19.06	19.06	19.06	135	+0.21(+1.14%)
Sep 07, 2016	19.13	19.13	18.83	18.84	3,294	-0.23(-1.21%)
Sep 06, 2016	19.07	19.07	19.07	19.07	494	+0.13(+0.70%)
Sep 02, 2016	18.95	18.94	18.94	18.94	116	+0.03(+0.16%)
Aug 23, 2016	18.91	18.91	18.91	18.91	1	+0.10(+0.54%)
Aug 22, 2016	18.81	18.81	18.81	18.81	418	+0.19(+1.01%)
Aug 19, 2016	18.62	18.62	18.62	18.62	257	+0.16(+0.86%)
Aug 17, 2016	18.65	18.46	18.46	18.46	933	-0.15(-0.81%)
Aug 16, 2016	18.63	18.65	18.61	18.61	685	-0.03(-0.15%)
Aug 15, 2016	18.45	18.64	18.45	18.64	494	+0.12(+0.67%)
Aug 12, 2016	18.56	18.56	18.56	18.52	1,168	-0.06(-0.30%)
Aug 11, 2016	18.51	18.57	18.51	18.57	1,749	+0.25(+1.35%)
Aug 08, 2016	18.20	18.32	18.32	18.32	61	+0.28(+1.57%)
Aug 02, 2016	17.83	18.04	18.04	18.04	82	+0.05(+0.26%)
Aug 01, 2016	17.99	17.99	17.99	17.99	339	-0.20(-1.08%)
Jul 28, 2016	18.19	18.19	18.19	18.19	49	+0.08(+0.45%)
Jul 27, 2016	17.99	18.21	17.99	18.11	1,443	+0.12(+0.64%)
Jul 26, 2016	17.38	18.21	17.38	17.99	7,083	+0.26(+1.48%)
Jul 25, 2016	18.21	18.21	17.35	17.73	1,784	-0.32(-1.78%)
Jul 22, 2016	17.52	18.05	17.24	18.05	881	-0.19(-1.04%)
Jul 20, 2016	18.11	18.24	18.24	18.24	5	+0.63(+3.55%)
Jul 13, 2016	17.96	17.62	17.62	17.62	24	+0.04(+0.24%)
Jul 12, 2016	17.57	17.57	17.57	17.57	287	+0.03(+0.15%)
Jul 11, 2016	17.57	17.57	17.55	17.55	476	+0.14(+0.83%)
Jul 08, 2016	17.18	17.41	17.18	17.41	445	+0.43(+2.54%)
Jul 07, 2016	17.14	17.14	16.98	16.98	912	-0.36(-2.08%)
Jul 05, 2016	17.33	17.33	16.86	17.33	1,044	-0.19(-1.11%)
Jun 30, 2016	17.53	17.53	17.53	17.53	233	-0.10(-0.55%)
Jun 29, 2016	16.84	17.63	16.51	17.63	4,462	+0.27(+1.53%)
Jun 28, 2016	16.77	17.36	16.77	17.36	1,831	+0.86(+5.21%)
Jun 27, 2016	17.27	17.27	16.50	16.50	638	-0.81(-4.67%)
Jun 24, 2016	17.91	17.91	17.31	17.31	1,659	-0.77(-4.27%)
Jun 22, 2016	18.08	18.08	18.08	18.08	81	+0.10(+0.57%)
Jun 17, 2016	17.98	17.98	17.98	17.98	87	+0.45(+2.55%)
Jun 14, 2016	17.53	17.53	17.53	17.53	233	-0.44(-2.43%)
Jun 13, 2016	17.97	17.97	17.97	17.97	302	-0.26(-1.41%)
Jun 10, 2016	18.23	18.23	18.23	18.23	187	-0.16(-0.86%)
Jun 09, 2016	18.38	18.38	18.38	18.38	141	-0.32(-1.72%)
Jun 08, 2016	18.89	18.89	18.52	18.71	2,030	+0.22(+1.18%)
Jun 06, 2016	18.42	18.49	18.49	18.49	217	+0.30(+1.65%)

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.