Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.09	19.10	18.77	19.04	332,317	-0.10(-0.51%)
Jan 30, 2017	19.13	19.26	19.03	19.14	223,419	-0.07(-0.38%)
Jan 27, 2017	19.43	19.52	19.21	19.21	647,594	+0.00(+0.00%)
Jan 26, 2017	19.15	19.43	19.08	19.21	769,267	-0.03(-0.17%)
Jan 25, 2017	19.15	19.34	19.08	19.25	645,882	+0.11(+0.55%)
Jan 24, 2017	18.74	19.30	18.74	19.14	422,620	+0.54(+2.92%)
Jan 23, 2017	18.47	18.63	18.40	18.60	264,677	+0.05(+0.26%)
Jan 20, 2017	18.33	18.66	18.33	18.55	233,540	+0.20(+1.10%)
Jan 19, 2017	18.58	18.74	18.31	18.35	374,716	-0.15(-0.83%)
Jan 18, 2017	18.83	19.04	18.48	18.50	517,299	-0.29(-1.55%)
Jan 17, 2017	18.64	18.81	18.64	18.79	235,915	+0.11(+0.61%)
Jan 13, 2017		18.68	18.68	18.68	0	+0.02(+0.09%)
Jan 12, 2017	19.10	19.10	18.61	18.66	358,433	-0.45(-2.33%)
Jan 11, 2017	19.00	19.28	18.83	19.11	730,313	+0.05(+0.26%)
Jan 10, 2017	18.97	19.13	18.59	19.06	511,646	+0.13(+0.69%)
Jan 09, 2017	19.49	19.50	18.91	18.93	464,634	-0.48(-2.47%)
Jan 06, 2017	19.41	19.49	19.13	19.41	551,120	+0.04(+0.21%)
Jan 05, 2017	19.85	20.01	19.27	19.37	604,771	-0.43(-2.17%)
Jan 04, 2017	19.43	19.84	19.35	19.80	919,749	+0.45(+2.35%)
Jan 03, 2017	18.95	19.36	18.88	19.34	618,609	+0.54(+2.85%)
Dec 30, 2016		18.81	18.81	18.81	0	+0.05(+0.26%)
Dec 29, 2016	18.87	18.90	18.68	18.76	363,856	-0.05(-0.26%)
Dec 28, 2016	18.97	18.97	18.70	18.81	233,000	-0.14(-0.73%)
Dec 27, 2016	19.20	19.20	18.71	18.95	404,681	-0.23(-1.18%)
Dec 23, 2016		19.17	19.17	19.17	0	-0.11(-0.55%)
Dec 22, 2016	19.31	19.41	19.06	19.28	525,065	+0.02(+0.08%)
Dec 21, 2016	18.81	19.44	18.81	19.26	470,575	+0.54(+2.86%)
Dec 20, 2016	18.61	18.96	18.61	18.73	404,664	+0.01(+0.04%)
Dec 19, 2016	18.38	18.80	18.38	18.72	982,232	+0.28(+1.54%)
Dec 16, 2016	18.49	18.70	18.19	18.44	3,977,495	+0.01(+0.04%)
Dec 15, 2016	18.65	18.66	18.10	18.43	1,140,924	-0.20(-1.09%)
Dec 14, 2016	18.81	19.13	18.61	18.63	1,292,286	-0.18(-0.95%)
Dec 13, 2016	18.84	19.00	18.66	18.81	420,917	+0.09(+0.48%)
Dec 12, 2016	19.04	19.05	18.44	18.72	514,957	-0.36(-1.87%)
Dec 09, 2016	18.75	19.25	18.75	19.08	1,196,619	+0.34(+1.82%)
Dec 08, 2016	18.86	19.21	18.57	18.74	747,872	-0.06(-0.30%)
Dec 07, 2016	18.80	19.07	18.60	18.79	992,637	-0.01(-0.04%)
Dec 06, 2016	18.98	19.05	18.75	18.80	817,476	-0.16(-0.86%)
Dec 05, 2016	18.68	19.00	18.53	18.96	865,930	+0.35(+1.87%)
Dec 02, 2016	18.18	18.74	17.93	18.61	668,647	+0.34(+1.86%)
Dec 01, 2016	18.65	18.85	18.06	18.27	767,709	-0.32(-1.70%)
Nov 30, 2016	18.99	19.02	18.52	18.59	1,085,617	-0.37(-1.97%)
Nov 29, 2016	18.77	19.30	18.77	18.96	1,435,319	+0.14(+0.73%)
Nov 28, 2016	19.04	19.05	18.73	18.83	526,442	-0.30(-1.57%)
Nov 25, 2016	18.77	19.15	18.74	19.13	283,538	+0.34(+1.81%)
Nov 23, 2016		18.78	18.78	18.78	0	+0.02(+0.09%)
Nov 22, 2016	18.50	18.78	18.15	18.77	585,605	+0.33(+1.80%)
Nov 21, 2016	18.56	18.72	18.41	18.44	900,436	-0.03(-0.18%)
Nov 18, 2016	18.10	18.50	18.00	18.47	1,586,877	+0.42(+2.34%)
Nov 17, 2016	17.71	18.25	17.68	18.05	3,487,589	+0.01(+0.04%)
Nov 16, 2016	17.76	18.06	17.64	18.04	603,142	+0.18(+1.00%)
Nov 15, 2016	17.60	17.96	17.50	17.86	886,533	+0.27(+1.52%)
Nov 14, 2016	18.13	18.28	17.59	17.59	1,061,110	-0.45(-2.52%)
Nov 11, 2016	17.87	18.38	17.75	18.05	1,285,822	+0.16(+0.91%)
Nov 10, 2016	17.32	18.11	17.09	17.88	6,536,236	-0.33(-1.83%)
Nov 09, 2016	17.89	18.38	17.68	18.22	428,053	+0.29(+1.62%)
Nov 08, 2016	17.22	18.23	17.04	17.93	518,903	-0.10(-0.54%)
Nov 07, 2016	17.80	18.11	17.62	18.02	602,317	+0.53(+3.05%)
Nov 04, 2016	17.17	17.76	17.04	17.49	345,757	+0.27(+1.55%)
Nov 03, 2016	17.65	17.70	17.09	17.22	580,834	-0.44(-2.47%)
Nov 02, 2016	17.99	18.02	17.57	17.66	419,179	-0.27(-1.53%)
Nov 01, 2016	17.75	18.17	17.62	17.93	389,291	+0.25(+1.42%)
Oct 31, 2016	18.07	18.07	17.41	17.68	609,945	-0.36(-2.01%)
Oct 28, 2016	17.89	18.10	17.84	18.05	110,497	+0.19(+1.04%)
Oct 27, 2016	18.22	18.22	17.78	17.86	183,545	-0.25(-1.38%)
Oct 26, 2016	17.97	18.23	17.86	18.11	142,926	-0.06(-0.31%)
Oct 25, 2016	18.24	18.57	18.15	18.17	204,971	-0.14(-0.75%)
Oct 24, 2016	18.27	18.37	17.81	18.31	223,081	+0.12(+0.67%)
Oct 21, 2016	17.91	18.25	17.91	18.18	103,598	+0.10(+0.54%)
Oct 20, 2016	17.70	18.18	17.70	18.09	108,950	+0.29(+1.63%)
Oct 19, 2016	17.75	18.01	17.68	17.80	102,287	+0.02(+0.14%)
Oct 18, 2016	18.02	18.14	17.66	17.77	267,575	-0.19(-1.03%)
Oct 17, 2016	18.09	18.24	17.89	17.96	210,829	-0.14(-0.76%)
Oct 14, 2016	18.31	18.44	18.06	18.10	120,446	-0.07(-0.40%)
Oct 13, 2016	18.21	18.32	17.88	18.17	168,316	-0.20(-1.10%)
Oct 12, 2016	18.48	18.56	18.18	18.37	406,755	-0.17(-0.91%)
Oct 11, 2016	18.84	18.84	18.41	18.54	216,415	-0.27(-1.42%)
Oct 10, 2016	18.86	19.02	18.67	18.81	251,018	+0.18(+0.95%)
Oct 07, 2016	18.81	18.94	18.37	18.63	228,647	-0.19(-1.03%)
Oct 06, 2016	18.81	18.93	18.60	18.82	158,666	-0.08(-0.43%)
Oct 05, 2016	18.57	18.94	18.52	18.90	341,806	+0.40(+2.14%)
Oct 04, 2016	18.65	18.65	18.34	18.51	283,213	-0.10(-0.56%)
Oct 03, 2016	19.15	19.18	18.51	18.61	503,099	-0.44(-2.29%)
Sep 30, 2016	18.56	19.14	18.33	19.05	995,037	+0.57(+3.10%)
Sep 29, 2016	18.47	18.65	18.31	18.48	809,072	-0.09(-0.48%)
Sep 28, 2016	18.56	18.74	18.31	18.56	794,734	+0.08(+0.44%)
Sep 27, 2016	18.60	18.60	17.91	18.48	375,948	-0.19(-1.04%)
Sep 26, 2016	18.49	18.73	18.41	18.68	175,785	+0.05(+0.26%)
Sep 23, 2016	18.22	18.73	18.18	18.63	198,582	+0.28(+1.54%)
Sep 22, 2016	17.80	18.35	17.80	18.35	300,179	+0.60(+3.37%)
Sep 21, 2016	17.72	17.85	17.41	17.75	345,566	+0.12(+0.69%)
Sep 20, 2016	17.72	17.79	17.60	17.63	184,229	-0.04(-0.23%)
Sep 19, 2016	17.48	17.96	17.47	17.67	338,331	+0.31(+1.81%)
Sep 16, 2016	17.28	17.39	16.96	17.35	574,438	+0.15(+0.84%)
Sep 15, 2016	16.92	17.55	16.92	17.21	648,754	+0.21(+1.23%)
Sep 14, 2016	16.83	17.10	16.83	17.00	715,551	+0.20(+1.20%)
Sep 13, 2016	17.44	18.16	16.62	16.80	1,204,784	-0.61(-3.48%)
Sep 12, 2016	17.29	17.51	17.13	17.40	323,547	+0.09(+0.51%)
Sep 09, 2016	17.79	17.83	17.19	17.31	313,685	-0.44(-2.46%)
Sep 08, 2016	17.97	18.16	17.72	17.75	265,346	-0.19(-1.04%)
Sep 07, 2016	17.96	18.00	17.69	17.93	273,895	-0.08(-0.45%)
Sep 06, 2016	18.06	18.17	17.78	18.02	229,205	-0.05(-0.27%)
Sep 02, 2016	18.46	18.06	18.06	18.06	293,252	-0.38(-2.06%)
Sep 01, 2016	18.21	18.71	18.12	18.44	392,604	+0.24(+1.33%)
Aug 31, 2016	18.05	18.29	17.83	18.20	210,317	+0.19(+1.03%)
Aug 30, 2016	17.86	18.26	17.82	18.02	237,675	+0.13(+0.72%)
Aug 29, 2016	17.92	18.19	17.84	17.89	168,080	-0.06(-0.36%)
Aug 26, 2016	17.91	18.20	17.76	17.95	252,823	+0.00(+0.00%)
Aug 25, 2016	17.88	18.29	17.64	17.95	232,568	+0.02(+0.09%)
Aug 24, 2016	18.31	18.44	17.92	17.93	378,549	-0.38(-2.07%)
Aug 23, 2016	18.43	18.75	18.27	18.31	774,589	-0.13(-0.70%)
Aug 22, 2016	18.35	18.48	18.18	18.44	691,729	+0.02(+0.13%)
Aug 19, 2016	18.43	18.43	17.98	18.42	574,733	-0.09(-0.48%)
Aug 18, 2016	18.43	18.68	18.02	18.51	465,309	+0.02(+0.13%)
Aug 17, 2016	18.62	18.66	18.04	18.48	634,069	-0.13(-0.69%)
Aug 16, 2016	17.34	18.93	16.81	18.61	1,103,598	+0.92(+5.20%)
Aug 15, 2016	17.79	18.00	17.58	17.69	735,243	-0.10(-0.54%)
Aug 12, 2016	18.03	18.17	17.68	17.79	697,262	-0.25(-1.39%)
Aug 11, 2016	17.83	18.54	17.76	18.04	292,399	+0.19(+1.04%)
Aug 10, 2016	18.26	18.50	17.56	17.85	561,612	-0.43(-2.33%)
Aug 09, 2016	18.46	18.83	18.01	18.28	682,391	-0.15(-0.83%)
Aug 08, 2016	18.26	18.49	18.14	18.43	200,623	+0.14(+0.79%)
Aug 05, 2016	18.26	19.04	17.99	18.29	284,085	+0.10(+0.53%)
Aug 04, 2016	18.68	18.79	18.01	18.19	543,380	-0.46(-2.46%)
Aug 03, 2016	18.45	18.77	18.26	18.65	191,401	+0.18(+1.00%)
Aug 02, 2016	18.22	18.87	18.01	18.46	289,869	+0.26(+1.41%)
Aug 01, 2016	18.58	19.19	18.14	18.21	490,333	-0.29(-1.56%)
Jul 29, 2016	18.39	18.66	18.22	18.50	223,392	+0.09(+0.48%)
Jul 28, 2016	18.52	18.83	18.35	18.41	454,673	-0.19(-1.04%)
Jul 27, 2016	18.24	18.62	18.14	18.60	315,616	+0.36(+1.98%)
Jul 26, 2016	17.73	18.30	17.73	18.24	402,208	+0.47(+2.62%)
Jul 25, 2016	17.77	17.85	17.67	17.77	205,308	+0.02(+0.09%)
Jul 22, 2016	17.72	18.10	17.70	17.76	263,972	+0.03(+0.18%)
Jul 21, 2016	18.01	18.13	17.42	17.73	354,062	-0.35(-1.91%)
Jul 20, 2016	18.12	18.26	17.68	18.07	434,998	-0.02(-0.13%)
Jul 19, 2016	18.06	18.29	17.97	18.09	373,514	-0.02(-0.09%)
Jul 18, 2016	18.04	18.21	17.93	18.11	239,917	+0.10(+0.54%)
Jul 15, 2016	18.08	18.10	17.52	18.01	207,175	+0.06(+0.31%)
Jul 14, 2016	18.22	18.26	17.74	17.96	353,363	-0.06(-0.36%)
Jul 13, 2016	18.09	18.29	17.98	18.02	204,321	-0.07(-0.40%)
Jul 12, 2016	18.00	18.28	18.00	18.09	368,630	+0.19(+1.08%)
Jul 11, 2016	18.03	18.24	17.81	17.90	501,469	+0.00(+0.00%)
Jul 08, 2016	17.95	18.09	17.78	17.90	322,353	+0.09(+0.50%)
Jul 07, 2016	17.77	18.04	17.58	17.81	475,072	+0.31(+1.79%)
Jul 05, 2016	17.68	17.68	17.24	17.50	1,322,941	-0.23(-1.27%)
Jul 01, 2016	17.83	17.73	17.73	17.73	747,270	+0.06(+0.32%)
Jun 30, 2016	17.04	17.68	16.74	17.67	1,272,732	+0.66(+3.87%)
Jun 29, 2016	17.44	17.61	16.95	17.01	812,908	+0.08(+0.47%)
Jun 28, 2016	17.03	17.44	16.66	16.93	679,822	+0.09(+0.53%)
Jun 27, 2016	17.22	17.70	16.59	16.84	1,266,106	-0.35(-2.01%)
Jun 24, 2016	17.34	17.81	17.17	17.19	5,131,765	-0.90(-4.98%)
Jun 23, 2016	18.17	18.71	17.45	18.09	1,174,433	-0.16(-0.88%)
Jun 22, 2016	18.36	18.59	18.09	18.25	719,983	-0.10(-0.57%)
Jun 21, 2016	18.04	18.50	17.99	18.35	1,443,000	+0.31(+1.69%)
Jun 20, 2016	17.79	18.09	17.56	18.05	542,885	+0.32(+1.81%)
Jun 17, 2016	18.08	18.09	17.62	17.73	4,046,088	-0.29(-1.61%)
Jun 16, 2016	18.04	18.17	17.68	18.01	912,789	-0.09(-0.49%)
Jun 15, 2016	17.76	18.36	17.73	18.10	826,069	+0.35(+1.95%)
Jun 14, 2016	17.64	17.85	17.31	17.76	684,298	+0.06(+0.36%)
Jun 13, 2016	17.43	17.99	17.30	17.69	921,690	+0.23(+1.34%)
Jun 10, 2016	17.30	17.75	16.96	17.46	682,400	+0.02(+0.14%)
Jun 09, 2016	16.85	17.60	16.74	17.44	898,620	+0.41(+2.41%)
Jun 08, 2016	16.74	17.30	16.48	17.03	846,969	+0.27(+1.58%)
Jun 07, 2016	16.41	17.24	16.07	16.76	980,306	+0.28(+1.71%)
Jun 06, 2016	16.61	16.96	16.34	16.48	1,195,275	+0.03(+0.20%)
Jun 03, 2016	16.38	16.70	16.02	16.45	309,113	-0.02(-0.15%)
Jun 02, 2016	16.12	16.67	15.74	16.47	1,293,692	+0.27(+1.64%)
Jun 01, 2016	16.43	16.60	15.94	16.21	1,072,978	-0.18(-1.13%)
May 31, 2016	16.19	16.60	15.79	16.39	978,186	+0.23(+1.39%)
May 27, 2016	16.02	16.17	16.17	16.17	736,572	+0.22(+1.36%)
May 26, 2016	16.02	16.04	15.84	15.95	522,704	+0.08(+0.51%)
May 25, 2016	15.72	15.95	15.41	15.87	718,937	+0.13(+0.82%)
May 24, 2016	15.93	15.93	15.50	15.74	1,099,516	+0.17(+1.08%)
May 23, 2016	15.68	15.74	15.40	15.57	1,380,313	+0.04(+0.26%)
May 20, 2016	15.31	15.63	15.31	15.53	552,297	+0.01(+0.05%)
May 19, 2016	15.39	15.75	15.30	15.52	542,447	-0.10(-0.67%)
May 18, 2016	15.35	15.75	15.35	15.63	189,920	+0.03(+0.21%)
May 17, 2016	15.35	15.84	15.35	15.59	568,670	-0.11(-0.72%)
May 16, 2016	15.33	15.88	15.31	15.71	411,340	+0.30(+1.93%)
May 13, 2016	15.61	15.76	15.37	15.41	450,044	-0.27(-1.69%)
May 12, 2016	15.45	15.72	14.94	15.68	1,329,245	+0.22(+1.40%)
May 11, 2016	15.43	15.72	15.36	15.46	1,889,993	+0.19(+1.26%)
May 10, 2016	15.17	15.42	15.10	15.27	1,121,175	+0.07(+0.48%)
May 09, 2016	15.08	15.34	15.07	15.19	946,265	+0.02(+0.16%)
May 06, 2016	15.11	15.22	14.98	15.17	1,067,198	+0.06(+0.37%)
May 05, 2016	15.07	15.27	14.99	15.11	970,960	+0.02(+0.11%)
May 04, 2016	15.19	15.27	14.94	15.10	758,875	-0.14(-0.95%)
May 03, 2016	15.01	15.33	14.91	15.24	527,912	+0.07(+0.48%)
May 02, 2016	15.26	15.39	15.00	15.17	501,974	+0.18(+1.23%)
Apr 29, 2016	15.03	15.22	14.87	14.98	1,618,618	-0.07(-0.48%)
Apr 28, 2016	14.87	15.35	14.87	15.06	2,431,678	+0.02(+0.16%)

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.