Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2017				16.66	6	-0.22(-1.30%)
Jan 27, 2017	16.87	16.88	16.87	16.88	1,034	-0.01(-0.08%)
Jan 26, 2017	16.89	16.89	16.89	16.89	258	+0.01(+0.05%)
Jan 25, 2017	16.69	16.88	16.69	16.88	1,030	+0.08(+0.46%)
Jan 24, 2017	16.69	16.83	16.69	16.80	4,210	+0.23(+1.40%)
Jan 23, 2017	16.53	16.57	16.49	16.57	4,217	-0.01(-0.05%)
Jan 20, 2017	16.63	16.63	16.58	16.58	1,661	+0.05(+0.33%)
Jan 19, 2017	16.60	16.61	16.53	16.53	1,417	-0.05(-0.28%)
Jan 18, 2017	16.59	16.68	16.57	16.57	7,665	-0.02(-0.14%)
Jan 17, 2017	16.55	16.60	16.55	16.60	940	-0.11(-0.67%)
Jan 13, 2017		16.71	16.71	16.71	0	+0.11(+0.67%)
Jan 12, 2017	16.48	16.67	16.48	16.60	7,326	-0.03(-0.18%)
Jan 11, 2017	16.63	16.63	16.63	16.63	128	+0.16(+0.97%)
Jan 10, 2017	16.47	16.47	16.47	16.47	257	+0.02(+0.10%)
Jan 09, 2017	16.47	16.47	16.45	16.45	386	-0.26(-1.56%)
Jan 06, 2017	16.71	16.71	16.71	16.71	2,669	+0.08(+0.46%)
Jan 04, 2017				16.64	24	+0.27(+1.67%)
Jan 03, 2017	16.56	16.72	16.35	16.36	4,319	-0.04(-0.23%)
Dec 30, 2016		16.40	16.40	16.40	0	+0.10(+0.61%)
Dec 29, 2016	16.30	16.30	16.30	16.30	325	-0.07(-0.42%)
Dec 28, 2016	16.46	16.46	16.37	16.37	325	-0.18(-1.08%)
Dec 27, 2016	16.54	16.55	16.43	16.55	925	+0.10(+0.59%)
Dec 23, 2016		16.45	16.45	16.45	0	+0.05(+0.30%)
Dec 22, 2016	16.53	16.53	16.40	16.40	982	-0.71(-4.13%)
Dec 21, 2016	17.11	17.11	17.11	17.11	128	+0.48(+2.87%)
Dec 20, 2016	16.63	16.63	16.63	16.63	198	+0.11(+0.69%)
Dec 19, 2016	16.49	16.52	16.45	16.52	1,919	+0.06(+0.34%)
Dec 16, 2016	16.62	16.62	16.46	16.46	5,268	+0.03(+0.19%)
Dec 15, 2016	16.47	16.47	16.38	16.43	4,727	+0.00(+0.01%)
Dec 14, 2016	16.67	16.67	16.43	16.43	261	-0.21(-1.25%)
Dec 13, 2016	16.61	16.65	16.61	16.64	1,046	+0.02(+0.14%)
Dec 12, 2016	16.82	16.82	16.60	16.61	2,791	-0.18(-1.08%)
Dec 09, 2016	16.80	16.80	16.80	16.80	405	+0.05(+0.27%)
Dec 08, 2016	16.71	16.75	16.71	16.75	2,851	+0.21(+1.24%)
Dec 06, 2016				16.54	40	+0.17(+1.03%)
Dec 05, 2016	16.67	16.67	16.32	16.38	2,394	+0.27(+1.66%)
Dec 02, 2016	16.10	16.17	16.10	16.11	6,540	-0.08(-0.47%)
Dec 01, 2016	16.21	16.21	16.16	16.18	784	-0.08(-0.48%)
Nov 30, 2016	16.29	16.29	16.26	16.26	1,831	-0.10(-0.59%)
Nov 25, 2016				16.36	15	+0.14(+0.83%)
Nov 23, 2016		16.23	16.23	16.23	0	+0.20(+1.26%)
Nov 21, 2016		16.02	16.02	16.02	0	+0.08(+0.47%)
Nov 18, 2016	15.95	15.95	15.95	15.95	434	+0.05(+0.34%)
Nov 17, 2016		15.86	15.86	15.89	265	+0.03(+0.19%)
Nov 16, 2016	15.86	15.86	15.86	15.86	1,188	+0.02(+0.14%)
Nov 14, 2016		15.84	15.84	15.84	0	+0.15(+0.94%)
Nov 11, 2016	15.69	15.69	15.69	15.69	320	+0.15(+0.94%)
Nov 10, 2016	15.60	15.60	15.55	15.55	2,092	+0.10(+0.65%)
Nov 09, 2016	15.09	15.45	15.09	15.45	784	+0.33(+2.15%)
Nov 08, 2016	15.12	15.12	15.12	15.12	523	+0.21(+1.44%)
Nov 01, 2016		14.91	14.91	14.91	0	-0.08(-0.56%)
Oct 27, 2016				14.99	5	-0.43(-2.78%)
Oct 20, 2016	15.41	15.42	15.40	15.42	9	-0.06(-0.39%)
Oct 19, 2016	15.48	15.48	15.48	15.48	489	+0.06(+0.40%)
Oct 18, 2016	15.43	15.44	15.42	15.42	1,308	+0.11(+0.75%)
Oct 14, 2016	15.31	15.31	15.31	15.31	130	+0.05(+0.35%)
Oct 13, 2016	15.25	15.25	15.25	15.25	136	-0.16(-1.05%)
Oct 12, 2016	15.46	16.00	15.41	15.41	10,594	-0.38(-2.42%)
Oct 03, 2016	15.79	15.79	15.79	15.79	70	-0.01(-0.05%)
Sep 30, 2016	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Sep 29, 2016	15.79	15.80	15.79	15.80	353	-0.02(-0.11%)
Sep 28, 2016	15.82	15.82	15.82	15.82	217	+0.19(+1.18%)
Sep 27, 2016	15.63	15.63	15.63	15.63	1	+0.00(+0.00%)
Sep 21, 2016	15.63	15.63	15.63	15.63	654	+0.26(+1.69%)
Sep 14, 2016	15.37	15.37	15.37	15.37	1,308	-0.15(-0.94%)
Sep 09, 2016	15.52	15.52	15.52	15.52	523	-0.37(-2.30%)
Sep 07, 2016	15.89	15.89	15.87	15.89	14	+0.10(+0.63%)
Sep 06, 2016	15.73	15.79	15.73	15.79	1,569	+0.39(+2.50%)
Aug 31, 2016	15.40	15.40	15.40	15.40	654	-0.10(-0.67%)
Aug 30, 2016	15.50	15.50	15.50	15.50	261	+0.07(+0.47%)
Aug 26, 2016	15.56	15.43	15.43	15.43	523	-0.10(-0.61%)
Aug 25, 2016	15.53	15.53	15.53	15.53	261	-0.07(-0.44%)
Aug 24, 2016	15.83	15.83	15.55	15.60	3,623	+0.00(+0.00%)
Aug 23, 2016	15.60	15.60	15.60	15.60	1,308	-0.01(-0.05%)
Aug 18, 2016	15.60	15.60	15.60	15.60	65	+0.05(+0.34%)
Aug 15, 2016	15.58	15.58	15.55	15.55	1	+0.25(+1.64%)
Aug 11, 2016	15.27	15.30	15.30	15.30	784	+0.06(+0.42%)
Aug 08, 2016	15.28	15.24	15.24	15.24	2,877	+0.23(+1.52%)
Jul 18, 2016	15.02	15.01	15.01	15.01	1,569	+0.46(+3.15%)
Jul 08, 2016	14.55	14.55	14.55	14.55	261	+0.30(+2.11%)
Jul 07, 2016	14.25	14.25	14.25	14.25	132	+0.07(+0.48%)
Jun 17, 2016	14.18	14.18	14.18	14.18	915	+0.13(+0.91%)
Jun 16, 2016	14.06	14.06	14.05	14.05	2,799	-0.59(-4.02%)
Jun 07, 2016	14.64	14.64	14.64	14.64	784	+0.14(+0.95%)
Jun 06, 2016	14.50	14.50	14.50	14.50	915	+0.48(+3.40%)
May 11, 2016	14.04	14.03	14.03	14.03	523	+0.03(+0.24%)

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.