Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.00	24.00	24.00	24.00	154	+0.20(+0.84%)
Sep 27, 2017		23.80	23.80	23.80	72	+0.03(+0.11%)
Sep 25, 2017		23.77	23.77	23.77	40,537	-0.53(-2.16%)
Sep 22, 2017	24.30	24.30	24.30	24.30	211	-0.05(-0.19%)
Sep 21, 2017	24.35	24.35	24.35	24.35	463	+0.25(+1.02%)
Sep 20, 2017	24.10	24.10	24.10	24.10	436	+0.08(+0.33%)
Sep 19, 2017	24.00	24.02	24.00	24.02	732	+0.42(+1.78%)
Sep 18, 2017	23.85	23.85	23.60	23.60	4,249	+0.16(+0.68%)
Sep 14, 2017		23.44	23.44	23.44	0	+0.38(+1.65%)
Sep 13, 2017	23.54	23.59	23.06	23.06	22,155	+0.71(+3.18%)
Sep 11, 2017		22.35	22.35	22.35	19	+0.05(+0.22%)
Sep 08, 2017	22.30	22.30	22.30	22.30	400	+0.27(+1.23%)
Sep 07, 2017	21.99	22.03	21.99	22.03	2,460	+0.69(+3.23%)
Aug 31, 2017		21.34	21.34	21.34	117	+0.64(+3.09%)
Aug 28, 2017		20.70	20.70	20.70	50	+0.02(+0.10%)
Aug 25, 2017	20.51	20.68	20.51	20.68	1,200	+0.44(+2.17%)
Aug 23, 2017		20.24	20.24	20.24	16,246	-0.28(-1.36%)
Aug 22, 2017	20.52	20.52	20.52	20.52	246	-0.05(-0.24%)
Aug 17, 2017		20.57	20.57	20.57	0	-0.13(-0.63%)
Aug 14, 2017		20.70	20.70	20.70	0	-0.61(-2.86%)
Aug 04, 2017		21.31	21.31	21.31	0	-0.32(-1.48%)
Jul 26, 2017		21.63	21.63	21.63	78	-0.09(-0.41%)
Jul 24, 2017		21.72	21.72	21.72	0	+0.17(+0.79%)
Jul 17, 2017		21.55	21.55	21.55	0	+1.46(+7.27%)
Jul 10, 2017		20.09	20.09	20.09	80	-0.16(-0.79%)
Jul 06, 2017		20.25	20.25	20.25	0	-0.60(-2.88%)
Jul 03, 2017	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Jun 30, 2017		20.85	20.85	20.85	52	+0.87(+4.35%)
Jun 27, 2017		19.98	19.98	19.98	0	-0.52(-2.54%)
Jun 26, 2017	20.50	20.50	20.50	20.50	895	+0.05(+0.24%)
Jun 16, 2017		20.45	20.45	20.45	653	-0.15(-0.73%)
Jun 15, 2017	20.60	20.60	20.60	20.60	226	-0.40(-1.90%)
Jun 12, 2017		21.00	21.00	21.00	218	+0.23(+1.11%)
Jun 02, 2017		20.77	20.77	20.77	0	+0.37(+1.81%)
May 24, 2017		20.40	20.40	20.40	0	-0.05(-0.24%)
May 12, 2017		20.45	20.45	20.45	5	-0.32(-1.54%)
May 11, 2017	20.77	20.77	20.77	20.77	80,976	-0.16(-0.76%)
May 10, 2017	20.93	20.93	20.93	20.93	111	+0.09(+0.43%)
May 08, 2017		20.84	20.84	20.84	0	-0.10(-0.48%)
May 02, 2017		20.94	20.94	20.94	3	-0.32(-1.51%)
Apr 26, 2017		21.26	21.26	21.26	67	+0.91(+4.47%)
Apr 21, 2017		20.35	20.35	20.35	0	-0.04(-0.17%)
Apr 20, 2017	20.35	20.49	20.35	20.39	736	-0.44(-2.14%)
Apr 19, 2017	20.75	20.83	20.75	20.83	2,232	-0.59(-2.75%)
Apr 17, 2017		21.42	21.42	21.42	59	+0.82(+3.98%)
Apr 13, 2017	20.75	20.75	20.60	20.60	3,386	-0.55(-2.60%)
Apr 07, 2017		21.15	21.15	21.15	0	+0.32(+1.54%)
Apr 05, 2017		20.83	20.83	20.83	29	+0.84(+4.20%)
Mar 28, 2017		19.99	19.99	19.99	3	+0.07(+0.38%)
Mar 27, 2017	20.07	20.07	19.91	19.91	513	-0.09(-0.43%)
Mar 22, 2017		20.00	20.00	20.00	0	-0.45(-2.20%)
Mar 21, 2017	20.58	20.58	20.45	20.45	247	-0.55(-2.62%)
Mar 20, 2017	20.97	21.00	20.97	21.00	587	+0.05(+0.24%)
Mar 13, 2017		20.95	20.95	20.95	0	+0.88(+4.38%)
Mar 09, 2017		20.07	20.07	20.07	0	-0.38(-1.86%)
Mar 08, 2017	20.50	20.50	20.45	20.45	519	-0.52(-2.48%)
Mar 07, 2017	20.97	20.97	20.97	20.97	200	-0.22(-1.04%)
Mar 02, 2017		21.19	21.19	21.19	63	-0.45(-2.08%)
Mar 01, 2017	21.64	21.64	21.64	21.64	264	+1.16(+5.69%)
Feb 24, 2017		20.48	20.48	20.48	507	-0.85(-3.99%)
Feb 15, 2017		21.32	21.32	21.32	0	+0.55(+2.67%)
Feb 14, 2017	20.77	20.77	20.77	20.77	5,349	+0.50(+2.47%)
Feb 07, 2017		20.27	20.27	20.27	47,168	-0.08(-0.39%)
Feb 06, 2017	20.35	20.35	20.35	20.35	100	+0.45(+2.26%)
Jan 30, 2017		19.90	19.90	19.90	66	-0.90(-4.33%)
Jan 26, 2017		20.80	20.80	20.80	7	+0.72(+3.59%)
Jan 25, 2017	20.08	20.08	20.08	20.08	2,605	+0.38(+1.93%)
Jan 24, 2017	19.70	19.70	19.70	19.70	2,545	+0.45(+2.34%)
Jan 20, 2017		19.25	19.25	19.25	22	-0.30(-1.53%)
Jan 17, 2017		19.55	19.55	19.55	55	+0.05(+0.26%)
Jan 11, 2017		19.50	19.50	19.50	0	-0.25(-1.27%)
Jan 05, 2017		19.75	19.75	19.75	0	+0.21(+1.07%)
Jan 04, 2017	19.54	19.54	19.54	19.54	492	+0.02(+0.10%)
Jan 03, 2017	19.55	19.58	19.50	19.52	50,917	+0.17(+0.88%)
Dec 30, 2016		19.35	19.35	19.35	0	-0.21(-1.07%)
Dec 28, 2016		19.56	19.56	19.56	30	+0.12(+0.62%)
Dec 23, 2016		19.44	19.44	19.44	51	-0.08(-0.41%)
Dec 22, 2016	19.52	19.52	19.52	19.52	200	+0.02(+0.10%)
Dec 21, 2016	19.50	19.50	19.50	19.50	948	+0.33(+1.72%)
Dec 20, 2016	19.13	19.32	19.12	19.17	2,802	+0.22(+1.16%)
Dec 19, 2016	19.43	19.43	18.95	18.95	5,836	-1.35(-6.65%)
Dec 14, 2016		20.30	20.30	20.30	74	-0.35(-1.69%)
Dec 13, 2016	20.54	20.65	20.54	20.65	800	-0.17(-0.82%)
Dec 12, 2016	20.79	20.82	20.79	20.82	700	+0.27(+1.31%)
Dec 09, 2016	20.55	20.65	20.55	20.55	2,774	+0.51(+2.54%)
Dec 08, 2016	20.45	20.45	20.04	20.04	8,400	-0.19(-0.94%)
Dec 07, 2016	20.00	20.35	20.00	20.23	1,358	+0.38(+1.91%)
Dec 06, 2016	19.85	19.85	19.85	19.85	170	+0.30(+1.53%)
Dec 05, 2016	19.45	19.55	19.45	19.55	2,286	+0.70(+3.71%)
Nov 25, 2016		18.85	18.85	18.85	4	+0.85(+4.72%)
Nov 22, 2016		18.00	18.00	18.00	0	+0.26(+1.47%)
Nov 21, 2016	17.74	17.74	17.74	17.74	152	+0.02(+0.11%)
Nov 17, 2016		17.72	17.72	17.72	0	-0.04(-0.23%)
Nov 16, 2016	17.45	17.76	17.45	17.76	327	+0.11(+0.62%)
Nov 14, 2016		17.65	17.65	17.65	65	+0.00(+0.00%)
Nov 10, 2016		17.65	17.65	17.65	97	+0.50(+2.92%)
Nov 09, 2016	17.15	17.15	17.15	17.15	200	+2.05(+13.58%)
Nov 04, 2016		15.10	15.10	15.10	0	+0.05(+0.33%)
Nov 02, 2016		15.05	15.05	15.05	0	-0.44(-2.84%)
Oct 26, 2016		15.49	15.49	15.49	0	-0.72(-4.47%)
Oct 18, 2016		16.21	16.21	16.21	0	+0.48(+3.08%)
Oct 17, 2016	15.87	15.87	15.73	15.73	5,973	-0.57(-3.47%)
Oct 11, 2016		16.30	16.30	16.30	0	-0.23(-1.42%)
Oct 10, 2016	16.53	16.53	16.53	16.53	180	+0.62(+3.90%)

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.