Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.87	18.07	17.68	17.82	1,310,150	-0.11(-0.59%)
Feb 27, 2017	18.12	18.19	17.79	17.93	853,047	-0.19(-1.07%)
Feb 24, 2017	18.25	18.42	18.08	18.12	260,462	-0.28(-1.50%)
Feb 23, 2017	18.60	18.75	18.07	18.40	760,479	-0.24(-1.31%)
Feb 22, 2017	18.92	19.01	18.65	18.64	519,240	-0.32(-1.71%)
Feb 21, 2017	19.06	19.19	18.85	18.97	293,686	+0.01(+0.04%)
Feb 17, 2017		18.96	18.96	18.96	0	-0.11(-0.55%)
Feb 16, 2017	19.58	19.58	18.89	19.07	373,187	-0.43(-2.21%)
Feb 15, 2017	19.21	19.54	19.14	19.50	273,473	+0.21(+1.09%)
Feb 14, 2017	19.29	19.36	19.19	19.28	192,144	-0.05(-0.25%)
Feb 13, 2017	19.52	19.56	19.28	19.33	268,473	+0.14(+0.72%)
Feb 10, 2017	19.21	19.28	19.13	19.20	231,658	+0.06(+0.34%)
Feb 09, 2017	18.80	19.35	18.80	19.13	669,904	+0.28(+1.51%)
Feb 08, 2017	18.99	18.99	18.66	18.85	319,976	-0.19(-1.02%)
Feb 07, 2017	19.26	19.40	18.90	19.04	523,765	-0.21(-1.10%)
Feb 06, 2017	19.14	19.31	19.06	19.25	201,513	+0.00(+0.00%)
Feb 03, 2017	19.24	19.47	19.04	19.25	521,928	+0.10(+0.51%)
Feb 02, 2017	19.07	19.21	18.94	19.15	305,356	+0.06(+0.34%)
Feb 01, 2017	19.15	19.41	18.99	19.09	474,726	+0.04(+0.21%)
Jan 31, 2017	19.10	19.11	18.77	19.05	332,233	-0.10(-0.51%)
Jan 30, 2017	19.14	19.27	19.03	19.15	223,362	-0.07(-0.38%)
Jan 27, 2017	19.44	19.53	19.21	19.22	647,430	+0.00(+0.00%)
Jan 26, 2017	19.15	19.44	19.08	19.22	769,073	-0.03(-0.17%)
Jan 25, 2017	19.15	19.34	19.09	19.25	645,719	+0.11(+0.55%)
Jan 24, 2017	18.74	19.30	18.74	19.15	422,513	+0.54(+2.92%)
Jan 23, 2017	18.47	18.64	18.41	18.60	264,610	+0.05(+0.26%)
Jan 20, 2017	18.34	18.67	18.34	18.55	233,481	+0.20(+1.11%)
Jan 19, 2017	18.59	18.74	18.31	18.35	374,622	-0.15(-0.83%)
Jan 18, 2017	18.84	19.04	18.49	18.51	517,168	-0.29(-1.55%)
Jan 17, 2017	18.64	18.81	18.64	18.80	235,856	+0.11(+0.61%)
Jan 13, 2017		18.68	18.68	18.68	0	+0.02(+0.09%)
Jan 12, 2017	19.11	19.11	18.62	18.67	358,343	-0.45(-2.33%)
Jan 11, 2017	19.01	19.29	18.84	19.11	730,129	+0.05(+0.26%)
Jan 10, 2017	18.98	19.14	18.59	19.07	511,516	+0.13(+0.69%)
Jan 09, 2017	19.50	19.50	18.92	18.94	464,516	-0.48(-2.47%)
Jan 06, 2017	19.41	19.50	19.13	19.41	550,980	+0.04(+0.21%)
Jan 05, 2017	19.85	20.01	19.28	19.37	604,618	-0.43(-2.17%)
Jan 04, 2017	19.44	19.84	19.36	19.80	919,516	+0.45(+2.35%)
Jan 03, 2017	18.95	19.37	18.89	19.35	618,453	+0.54(+2.85%)
Dec 30, 2016		18.81	18.81	18.81	0	+0.05(+0.26%)
Dec 29, 2016	18.88	18.90	18.68	18.77	363,764	-0.05(-0.26%)
Dec 28, 2016	18.98	18.98	18.70	18.81	232,941	-0.14(-0.73%)
Dec 27, 2016	19.20	19.20	18.72	18.95	404,579	-0.23(-1.18%)
Dec 23, 2016		19.18	19.18	19.18	0	-0.11(-0.55%)
Dec 22, 2016	19.32	19.41	19.07	19.28	524,932	+0.02(+0.08%)
Dec 21, 2016	18.81	19.45	18.81	19.27	470,456	+0.54(+2.86%)
Dec 20, 2016	18.62	18.97	18.61	18.73	404,561	+0.01(+0.04%)
Dec 19, 2016	18.38	18.81	18.38	18.72	981,984	+0.28(+1.54%)
Dec 16, 2016	18.50	18.71	18.20	18.44	3,976,489	+0.01(+0.04%)
Dec 15, 2016	18.65	18.66	18.11	18.43	1,140,635	-0.20(-1.09%)
Dec 14, 2016	18.81	19.14	18.62	18.64	1,291,959	-0.18(-0.95%)
Dec 13, 2016	18.85	19.00	18.66	18.81	420,811	+0.09(+0.48%)
Dec 12, 2016	19.04	19.06	18.45	18.72	514,827	-0.36(-1.87%)
Dec 09, 2016	18.76	19.25	18.76	19.08	1,196,317	+0.34(+1.82%)
Dec 08, 2016	18.86	19.21	18.57	18.74	747,683	-0.06(-0.30%)
Dec 07, 2016	18.81	19.07	18.60	18.80	992,386	-0.01(-0.04%)
Dec 06, 2016	18.98	19.06	18.76	18.81	817,270	-0.16(-0.86%)
Dec 05, 2016	18.68	19.01	18.53	18.97	865,711	+0.35(+1.87%)
Dec 02, 2016	18.19	18.74	17.94	18.62	668,478	+0.34(+1.86%)
Dec 01, 2016	18.65	18.85	18.07	18.28	767,515	-0.32(-1.70%)
Nov 30, 2016	18.99	19.02	18.52	18.59	1,085,342	-0.37(-1.97%)
Nov 29, 2016	18.77	19.30	18.77	18.97	1,434,956	+0.14(+0.73%)
Nov 28, 2016	19.04	19.06	18.73	18.83	526,309	-0.30(-1.57%)
Nov 25, 2016	18.77	19.15	18.75	19.13	283,466	+0.34(+1.81%)
Nov 23, 2016		18.79	18.79	18.79	0	+0.02(+0.09%)
Nov 22, 2016	18.51	18.79	18.16	18.77	585,457	+0.33(+1.80%)
Nov 21, 2016	18.56	18.72	18.42	18.44	900,209	-0.03(-0.18%)
Nov 18, 2016	18.11	18.51	18.00	18.47	1,586,476	+0.42(+2.34%)
Nov 17, 2016	17.72	18.25	17.69	18.05	3,486,707	+0.01(+0.04%)
Nov 16, 2016	17.77	18.07	17.65	18.04	602,990	+0.18(+1.00%)
Nov 15, 2016	17.61	17.97	17.50	17.86	886,309	+0.27(+1.52%)
Nov 14, 2016	18.13	18.29	17.60	17.60	1,060,842	-0.45(-2.52%)
Nov 11, 2016	17.87	18.38	17.75	18.05	1,285,496	+0.16(+0.91%)
Nov 10, 2016	17.33	18.12	17.09	17.89	6,534,583	-0.33(-1.83%)
Nov 09, 2016	17.90	18.38	17.68	18.22	427,945	+0.29(+1.62%)
Nov 08, 2016	17.22	18.23	17.04	17.93	518,772	-0.10(-0.54%)
Nov 07, 2016	17.80	18.12	17.62	18.03	602,165	+0.53(+3.05%)
Nov 04, 2016	17.17	17.76	17.04	17.49	345,669	+0.27(+1.55%)
Nov 03, 2016	17.66	17.70	17.10	17.23	580,688	-0.44(-2.47%)
Nov 02, 2016	18.00	18.02	17.58	17.66	419,073	-0.27(-1.53%)
Nov 01, 2016	17.75	18.17	17.62	17.94	389,193	+0.25(+1.42%)
Oct 31, 2016	18.08	18.08	17.41	17.69	609,791	-0.36(-2.01%)
Oct 28, 2016	17.90	18.11	17.84	18.05	110,469	+0.19(+1.04%)
Oct 27, 2016	18.22	18.22	17.79	17.87	183,499	-0.25(-1.38%)
Oct 26, 2016	17.98	18.24	17.87	18.12	142,889	-0.06(-0.31%)
Oct 25, 2016	18.25	18.58	18.16	18.17	204,919	-0.14(-0.75%)
Oct 24, 2016	18.28	18.38	17.82	18.31	223,024	+0.12(+0.67%)
Oct 21, 2016	17.91	18.25	17.91	18.19	103,572	+0.10(+0.54%)
Oct 20, 2016	17.70	18.19	17.70	18.09	108,923	+0.29(+1.63%)
Oct 19, 2016	17.75	18.01	17.69	17.80	102,262	+0.02(+0.14%)
Oct 18, 2016	18.02	18.15	17.66	17.78	267,508	-0.19(-1.03%)
Oct 17, 2016	18.09	18.25	17.89	17.96	210,776	-0.14(-0.76%)
Oct 14, 2016	18.31	18.45	18.06	18.10	120,416	-0.07(-0.40%)
Oct 13, 2016	18.21	18.32	17.88	18.17	168,274	-0.20(-1.10%)
Oct 12, 2016	18.48	18.56	18.19	18.38	406,652	-0.17(-0.92%)
Oct 11, 2016	18.84	18.84	18.42	18.54	216,360	-0.27(-1.42%)
Oct 10, 2016	18.86	19.03	18.67	18.81	250,954	+0.18(+0.95%)
Oct 07, 2016	18.82	18.95	18.38	18.63	228,590	-0.19(-1.03%)
Oct 06, 2016	18.82	18.93	18.60	18.83	158,625	-0.08(-0.43%)
Oct 05, 2016	18.58	18.95	18.53	18.91	341,720	+0.40(+2.14%)
Oct 04, 2016	18.66	18.66	18.34	18.51	283,141	-0.11(-0.56%)
Oct 03, 2016	19.15	19.18	18.51	18.62	502,972	-0.44(-2.29%)
Sep 30, 2016	18.57	19.14	18.33	19.05	994,785	+0.57(+3.10%)
Sep 29, 2016	18.47	18.66	18.31	18.48	808,868	-0.09(-0.48%)
Sep 28, 2016	18.57	18.75	18.32	18.57	794,533	+0.08(+0.44%)
Sep 27, 2016	18.61	18.61	17.91	18.49	375,853	-0.19(-1.04%)
Sep 26, 2016	18.50	18.73	18.41	18.68	175,741	+0.05(+0.26%)
Sep 23, 2016	18.22	18.73	18.19	18.63	198,531	+0.28(+1.54%)
Sep 22, 2016	17.80	18.35	17.80	18.35	300,103	+0.60(+3.37%)
Sep 21, 2016	17.72	17.86	17.41	17.75	345,479	+0.12(+0.69%)
Sep 20, 2016	17.72	17.79	17.60	17.63	184,182	-0.04(-0.23%)
Sep 19, 2016	17.49	17.96	17.48	17.67	338,246	+0.32(+1.81%)
Sep 16, 2016	17.28	17.39	16.96	17.36	574,293	+0.15(+0.84%)
Sep 15, 2016	16.92	17.56	16.92	17.21	648,590	+0.21(+1.24%)
Sep 14, 2016	16.83	17.11	16.83	17.00	715,370	+0.20(+1.20%)
Sep 13, 2016	17.45	18.17	16.62	16.80	1,204,480	-0.61(-3.48%)
Sep 12, 2016	17.29	17.51	17.14	17.41	323,465	+0.09(+0.51%)
Sep 09, 2016	17.79	17.83	17.20	17.32	313,605	-0.44(-2.46%)
Sep 08, 2016	17.97	18.17	17.72	17.75	265,279	-0.19(-1.04%)
Sep 07, 2016	17.96	18.01	17.70	17.94	273,826	-0.08(-0.45%)
Sep 06, 2016	18.06	18.17	17.79	18.02	229,147	-0.05(-0.27%)
Sep 02, 2016	18.46	18.07	18.07	18.07	293,178	-0.38(-2.06%)
Sep 01, 2016	18.21	18.71	18.12	18.45	392,505	+0.24(+1.33%)
Aug 31, 2016	18.05	18.29	17.83	18.21	210,264	+0.19(+1.03%)
Aug 30, 2016	17.87	18.26	17.83	18.02	237,615	+0.13(+0.72%)
Aug 29, 2016	17.92	18.20	17.84	17.89	168,037	-0.06(-0.36%)
Aug 26, 2016	17.91	18.21	17.77	17.96	252,760	+0.00(+0.00%)
Aug 25, 2016	17.88	18.29	17.65	17.96	232,509	+0.02(+0.09%)
Aug 24, 2016	18.32	18.44	17.92	17.94	378,454	-0.38(-2.07%)
Aug 23, 2016	18.43	18.75	18.27	18.32	774,393	-0.13(-0.70%)
Aug 22, 2016	18.36	18.48	18.18	18.45	691,554	+0.02(+0.13%)
Aug 19, 2016	18.43	18.43	17.98	18.42	574,587	-0.09(-0.48%)
Aug 18, 2016	18.43	18.68	18.02	18.51	465,191	+0.02(+0.13%)
Aug 17, 2016	18.63	18.67	18.05	18.49	633,909	-0.13(-0.69%)
Aug 16, 2016	17.34	18.93	16.82	18.62	1,103,319	+0.92(+5.20%)
Aug 15, 2016	17.79	18.00	17.58	17.70	735,057	-0.10(-0.54%)
Aug 12, 2016	18.04	18.17	17.69	17.79	697,086	-0.25(-1.39%)
Aug 11, 2016	17.83	18.54	17.77	18.04	292,325	+0.19(+1.04%)
Aug 10, 2016	18.26	18.51	17.56	17.86	561,470	-0.43(-2.33%)
Aug 09, 2016	18.46	18.83	18.01	18.28	682,218	-0.15(-0.83%)
Aug 08, 2016	18.26	18.49	18.15	18.44	200,572	+0.14(+0.79%)
Aug 05, 2016	18.26	19.04	17.99	18.29	284,014	+0.10(+0.53%)
Aug 04, 2016	18.69	18.80	18.01	18.20	543,242	-0.46(-2.46%)
Aug 03, 2016	18.45	18.78	18.27	18.65	191,353	+0.18(+1.00%)
Aug 02, 2016	18.23	18.88	18.01	18.47	289,796	+0.26(+1.41%)
Aug 01, 2016	18.58	19.19	18.15	18.21	490,209	-0.29(-1.56%)
Jul 29, 2016	18.40	18.66	18.23	18.50	223,335	+0.09(+0.48%)
Jul 28, 2016	18.53	18.84	18.36	18.41	454,558	-0.19(-1.04%)
Jul 27, 2016	18.24	18.62	18.14	18.61	315,536	+0.36(+1.98%)
Jul 26, 2016	17.74	18.30	17.74	18.24	402,107	+0.47(+2.62%)
Jul 25, 2016	17.77	17.86	17.67	17.78	205,256	+0.02(+0.09%)
Jul 22, 2016	17.72	18.11	17.71	17.76	263,906	+0.03(+0.18%)
Jul 21, 2016	18.01	18.13	17.42	17.73	353,972	-0.35(-1.91%)
Jul 20, 2016	18.12	18.27	17.69	18.08	434,888	-0.02(-0.13%)
Jul 19, 2016	18.07	18.29	17.98	18.10	373,420	-0.02(-0.09%)
Jul 18, 2016	18.04	18.21	17.94	18.12	239,857	+0.10(+0.54%)
Jul 15, 2016	18.08	18.10	17.52	18.02	207,123	+0.06(+0.31%)
Jul 14, 2016	18.23	18.27	17.75	17.96	353,273	-0.06(-0.36%)
Jul 13, 2016	18.09	18.29	17.99	18.03	204,270	-0.07(-0.40%)
Jul 12, 2016	18.00	18.28	18.00	18.10	368,537	+0.19(+1.08%)
Jul 11, 2016	18.04	18.24	17.81	17.91	501,343	+0.00(+0.00%)
Jul 08, 2016	17.95	18.09	17.79	17.91	322,272	+0.09(+0.50%)
Jul 07, 2016	17.78	18.04	17.58	17.82	474,952	+0.31(+1.79%)
Jul 05, 2016	17.68	17.69	17.25	17.50	1,322,606	-0.23(-1.27%)
Jul 01, 2016	17.83	17.73	17.73	17.73	747,081	+0.06(+0.32%)
Jun 30, 2016	17.05	17.68	16.74	17.67	1,272,410	+0.66(+3.88%)
Jun 29, 2016	17.44	17.62	16.96	17.01	812,703	+0.08(+0.48%)
Jun 28, 2016	17.03	17.45	16.66	16.93	679,650	+0.09(+0.52%)
Jun 27, 2016	17.22	17.71	16.60	16.85	1,265,786	-0.35(-2.01%)
Jun 24, 2016	17.34	17.81	17.17	17.19	5,130,468	-0.90(-4.98%)
Jun 23, 2016	18.17	18.72	17.46	18.09	1,174,136	-0.16(-0.88%)
Jun 22, 2016	18.36	18.60	18.09	18.25	719,801	-0.10(-0.57%)
Jun 21, 2016	18.04	18.50	17.99	18.36	1,442,636	+0.31(+1.69%)
Jun 20, 2016	17.79	18.10	17.56	18.05	542,747	+0.32(+1.81%)
Jun 17, 2016	18.08	18.09	17.63	17.73	4,045,065	-0.29(-1.61%)
Jun 16, 2016	18.04	18.17	17.69	18.02	912,558	-0.09(-0.49%)
Jun 15, 2016	17.76	18.36	17.74	18.11	825,860	+0.35(+1.95%)
Jun 14, 2016	17.65	17.85	17.32	17.76	684,125	+0.06(+0.36%)
Jun 13, 2016	17.43	17.99	17.30	17.70	921,457	+0.23(+1.34%)
Jun 10, 2016	17.30	17.76	16.97	17.46	682,228	+0.02(+0.14%)
Jun 09, 2016	16.85	17.61	16.74	17.44	898,393	+0.41(+2.41%)
Jun 08, 2016	16.75	17.30	16.48	17.03	846,755	+0.27(+1.58%)
Jun 07, 2016	16.42	17.25	16.08	16.76	980,058	+0.28(+1.71%)
Jun 06, 2016	16.61	16.97	16.35	16.48	1,194,973	+0.03(+0.20%)
Jun 03, 2016	16.39	16.70	16.02	16.45	309,035	-0.02(-0.15%)
Jun 02, 2016	16.12	16.68	15.74	16.48	1,293,365	+0.27(+1.64%)
Jun 01, 2016	16.43	16.60	15.94	16.21	1,072,706	-0.18(-1.13%)
May 31, 2016	16.19	16.60	15.79	16.39	977,939	+0.23(+1.39%)
May 27, 2016	16.02	16.17	16.17	16.17	736,385	+0.22(+1.36%)
May 26, 2016	16.02	16.04	15.84	15.95	522,572	+0.08(+0.51%)
May 25, 2016	15.72	15.95	15.41	15.87	718,755	+0.13(+0.82%)
May 24, 2016	15.94	15.94	15.50	15.74	1,099,238	+0.17(+1.08%)
May 23, 2016	15.68	15.74	15.41	15.57	1,379,964	+0.04(+0.26%)
May 20, 2016	15.31	15.63	15.31	15.53	552,157	+0.01(+0.05%)
May 19, 2016	15.40	15.75	15.30	15.53	542,310	-0.10(-0.67%)
May 18, 2016	15.36	15.75	15.36	15.63	189,872	+0.03(+0.21%)
May 17, 2016	15.36	15.84	15.36	15.60	568,526	-0.11(-0.72%)
May 16, 2016	15.33	15.89	15.32	15.71	411,236	+0.30(+1.93%)
May 13, 2016	15.61	15.76	15.37	15.41	449,930	-0.27(-1.69%)
May 12, 2016	15.45	15.73	14.94	15.68	1,328,909	+0.22(+1.40%)
May 11, 2016	15.44	15.72	15.37	15.46	1,889,515	+0.19(+1.26%)
May 10, 2016	15.17	15.43	15.11	15.27	1,120,892	+0.07(+0.48%)
May 09, 2016	15.08	15.34	15.08	15.20	946,026	+0.02(+0.16%)
May 06, 2016	15.12	15.22	14.99	15.17	1,066,928	+0.06(+0.37%)
May 05, 2016	15.08	15.27	15.00	15.12	970,714	+0.02(+0.11%)
May 04, 2016	15.20	15.27	14.94	15.10	758,683	-0.14(-0.95%)
May 03, 2016	15.01	15.33	14.92	15.24	527,778	+0.07(+0.48%)
May 02, 2016	15.26	15.40	15.00	15.17	501,848	+0.19(+1.23%)
Apr 29, 2016	15.04	15.22	14.88	14.99	1,618,209	-0.07(-0.48%)
Apr 28, 2016	14.88	15.36	14.88	15.06	2,431,063	+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.