Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	14.38	14.38	14.35	14.36	9,335	-0.03(-0.20%)
Oct 30, 2017	14.40	14.42	14.37	14.39	8,099	-0.01(-0.08%)
Oct 27, 2017	14.48	14.48	14.40	14.40	4,164	+0.00(+0.03%)
Oct 26, 2017	14.40	14.40	14.40	14.40	290	-0.03(-0.20%)
Oct 19, 2017		14.43	14.43	14.43	465	-0.04(-0.24%)
Oct 18, 2017	14.45	14.46	14.45	14.46	1,596	-0.01(-0.04%)
Oct 17, 2017	14.39	14.47	14.39	14.47	3,856	-0.00(-0.02%)
Oct 16, 2017	14.46	14.47	14.46	14.47	2,919	+0.00(+0.00%)
Oct 13, 2017	14.47	14.47	14.47	14.47	9,126	+0.00(+0.02%)
Oct 11, 2017		14.47	14.47	14.47	78	+0.05(+0.34%)
Oct 10, 2017	14.44	14.46	14.42	14.42	7,855	-0.00(-0.02%)
Oct 06, 2017		14.42	14.42	14.42	177	-0.00(-0.01%)
Oct 05, 2017	14.45	14.46	14.42	14.42	8,419	-0.00(-0.00%)
Oct 03, 2017				14.42	520	+0.05(+0.37%)
Oct 02, 2017	14.42	14.42	14.37	14.37	1,864	+0.00(+0.00%)
Sep 29, 2017	14.37	14.38	14.37	14.37	3,126	+0.02(+0.17%)
Sep 28, 2017	14.36	14.36	14.35	14.35	583	+0.07(+0.51%)
Sep 27, 2017	14.27	14.27	14.27	14.27	464	-0.00(-0.02%)
Sep 26, 2017	14.30	14.30	14.28	14.28	2,493	+0.00(+0.02%)
Sep 25, 2017	14.27	14.27	14.27	14.27	823	+0.02(+0.17%)
Sep 22, 2017	14.27	14.27	14.25	14.25	2,767	-0.07(-0.46%)
Sep 21, 2017	14.34	14.34	14.31	14.31	729	-0.02(-0.14%)
Sep 20, 2017	14.29	14.33	14.29	14.33	1,538	+0.04(+0.29%)
Sep 19, 2017	14.25	14.29	14.21	14.29	7,520	-0.02(-0.15%)
Sep 18, 2017	14.31	14.31	14.31	14.31	639	+0.10(+0.67%)
Sep 15, 2017	14.31	14.32	14.22	14.22	8,352	-0.09(-0.65%)
Sep 14, 2017	14.28	14.31	14.28	14.31	2,545	-0.01(-0.05%)
Sep 13, 2017	14.32	14.32	14.26	14.32	3,661	+0.00(+0.01%)
Sep 12, 2017	14.32	14.32	14.32	14.32	2,630	+0.09(+0.62%)
Sep 11, 2017	14.22	14.26	14.22	14.23	7,876	-0.04(-0.25%)
Sep 08, 2017	14.27	14.27	14.26	14.26	2,411	+0.04(+0.30%)
Sep 06, 2017				14.22	294	-0.01(-0.06%)
Sep 05, 2017	14.26	14.26	14.23	14.23	861	+0.02(+0.11%)
Sep 01, 2017	14.21	14.21	14.21	14.21	1,126	+0.05(+0.36%)
Aug 28, 2017				14.16	331	+0.04(+0.32%)
Aug 23, 2017				14.12	800	+0.03(+0.18%)
Aug 22, 2017	14.14	14.14	14.05	14.09	3,572	-0.01(-0.07%)
Aug 21, 2017	14.06	14.11	14.04	14.10	8,478	-0.01(-0.05%)
Aug 18, 2017	14.11	14.11	14.11	14.11	413	+0.04(+0.32%)
Aug 16, 2017				14.06	32	-0.11(-0.75%)
Aug 15, 2017	14.17	14.17	14.17	14.17	764	-0.00(-0.02%)
Aug 11, 2017				14.17	11	+0.00(+0.03%)
Aug 10, 2017	14.17	14.18	14.16	14.17	5,542	-0.07(-0.49%)
Aug 09, 2017	14.23	14.24	14.10	14.24	2,256	-0.07(-0.50%)
Aug 07, 2017				14.31	108	+0.00(+0.02%)
Aug 04, 2017	14.31	14.31	14.30	14.31	4,938	-0.01(-0.07%)
Aug 03, 2017	14.32	14.32	14.32	14.32	4,343	+0.03(+0.20%)
Aug 01, 2017				14.29	2	+0.07(+0.51%)
Jul 31, 2017	14.24	14.24	14.22	14.22	676	-0.06(-0.44%)
Jul 28, 2017	14.28	14.28	14.26	14.28	14,430	-0.00(-0.02%)
Jul 27, 2017	14.28	14.28	14.28	14.28	8,826	+0.08(+0.56%)
Jul 26, 2017	14.27	14.28	14.20	14.20	4,913	-0.05(-0.35%)
Jul 25, 2017	14.25	14.25	14.25	14.25	1,182	+0.05(+0.37%)
Jul 21, 2017				14.20	35	-0.07(-0.51%)
Jul 19, 2017		14.27	14.27	14.27	0	-0.00(-0.03%)
Jul 18, 2017	14.28	14.28	14.28	14.28	14,398	+0.00(+0.00%)
Jul 17, 2017	14.26	14.28	14.23	14.28	7,022	+0.06(+0.43%)
Jul 14, 2017	14.20	14.21	14.19	14.21	15,854	+0.02(+0.14%)
Jul 13, 2017	14.11	14.21	14.11	14.19	10,329	+0.06(+0.43%)
Jul 12, 2017	14.13	14.13	14.13	14.13	5,513	-0.00(-0.02%)
Jul 11, 2017	14.11	14.14	13.98	14.14	12,047	+0.02(+0.17%)
Jul 10, 2017	14.13	14.14	14.11	14.11	3,224	-0.01(-0.07%)
Jul 07, 2017	14.13	14.13	14.12	14.12	2,394	-0.04(-0.28%)
Jul 06, 2017	14.16	14.16	14.16	14.16	6,078	-0.03(-0.18%)
Jul 05, 2017	14.17	14.19	14.16	14.19	13,483	+0.02(+0.17%)
Jul 03, 2017	14.16	14.16	14.16	14.16	491	+0.05(+0.38%)
Jun 30, 2017				14.11	493	-0.02(-0.13%)
Jun 29, 2017	14.13	14.13	14.13	14.13	2,486	+0.02(+0.18%)
Jun 28, 2017	14.10	14.10	14.07	14.10	16,709	+0.12(+0.85%)
Jun 27, 2017	14.07	14.07	13.98	13.98	7,385	-0.10(-0.74%)
Jun 26, 2017	14.09	14.09	14.09	14.09	3,248	+0.03(+0.24%)
Jun 22, 2017				14.06	386	-0.03(-0.19%)
Jun 21, 2017	14.04	14.08	14.04	14.08	10,079	-0.06(-0.43%)
Jun 20, 2017	14.12	14.16	14.10	14.14	17,229	+0.06(+0.44%)
Jun 19, 2017	14.11	14.11	14.08	14.08	4,379	+0.01(+0.05%)
Jun 16, 2017	14.07	14.08	14.07	14.07	5,794	-0.01(-0.06%)
Jun 15, 2017	14.11	14.11	14.08	14.08	3,413	-0.06(-0.41%)
Jun 14, 2017	14.13	14.14	14.11	14.14	15,666	+0.03(+0.19%)
Jun 13, 2017	14.10	14.11	14.10	14.11	2,628	+0.01(+0.05%)
Jun 12, 2017	14.11	14.11	14.11	14.11	1,021	+0.06(+0.42%)
Jun 09, 2017	14.05	14.05	14.05	14.05	1,426	-0.01(-0.09%)
Jun 08, 2017	14.06	14.06	14.06	14.06	720	+0.10(+0.73%)
Jun 06, 2017				13.96	20	-0.13(-0.89%)
Jun 05, 2017	14.12	14.12	14.06	14.08	20,040	+0.04(+0.27%)
Jun 02, 2017	14.00	14.05	14.00	14.05	14,869	+0.12(+0.84%)
Jun 01, 2017	13.92	13.94	13.92	13.93	3,567	-0.01(-0.09%)
May 31, 2017	13.93	13.94	13.93	13.94	3,472	-0.00(-0.03%)
May 30, 2017	13.93	13.95	13.93	13.94	6,867	+0.00(+0.00%)
May 26, 2017	13.95	13.95	13.94	13.94	1,420	-0.00(-0.01%)
May 25, 2017	13.96	13.96	13.95	13.95	1,423	+0.03(+0.22%)
May 23, 2017				13.92	139	+0.02(+0.17%)
May 22, 2017	13.88	13.90	13.88	13.89	2,686	+0.02(+0.11%)
May 16, 2017				13.88	112	+0.02(+0.12%)
May 12, 2017				13.86	2	+0.03(+0.22%)
May 10, 2017				13.83	2	-0.02(-0.11%)
May 08, 2017				13.85	154	+0.04(+0.26%)
May 05, 2017	13.78	13.81	13.77	13.81	10,606	-0.05(-0.35%)
May 04, 2017	13.83	13.86	13.81	13.86	9,127	-0.03(-0.18%)
May 03, 2017	13.88	13.88	13.88	13.88	2,772	+0.00(+0.01%)
May 02, 2017	13.88	13.88	13.88	13.88	1,749	+0.01(+0.08%)
May 01, 2017	13.87	13.87	13.87	13.87	317	-0.01(-0.04%)
Apr 28, 2017	13.86	13.88	13.86	13.88	1,018	-0.03(-0.20%)
Apr 27, 2017	13.91	13.91	13.89	13.90	7,129	+0.01(+0.06%)
Apr 26, 2017	13.89	13.90	13.88	13.90	4,422	+0.04(+0.30%)
Apr 25, 2017	13.85	13.85	13.85	13.85	586	+0.06(+0.45%)
Apr 24, 2017	13.81	13.81	13.79	13.79	7,793	+0.03(+0.22%)
Apr 21, 2017	13.81	13.81	13.76	13.76	2,099	-0.01(-0.08%)
Apr 20, 2017	13.77	13.77	13.77	13.77	4,148	-0.03(-0.19%)
Apr 18, 2017		13.80	13.80	13.80	0	+0.01(+0.10%)
Apr 17, 2017	13.78	13.78	13.77	13.78	10,565	+0.01(+0.06%)
Apr 13, 2017	13.77	13.79	13.77	13.78	1,596	-0.04(-0.30%)
Apr 11, 2017		13.82	13.82	13.82	0	+0.07(+0.51%)
Apr 10, 2017	13.80	13.80	13.75	13.75	2,126	-0.03(-0.22%)
Apr 07, 2017	13.78	13.79	13.77	13.78	4,994	+0.01(+0.06%)
Apr 06, 2017	13.74	13.77	13.74	13.77	6,301	-0.02(-0.11%)
Apr 05, 2017	13.73	13.78	13.72	13.78	150,797	-0.00(-0.02%)
Apr 04, 2017	13.78	13.79	13.78	13.79	5,419	+0.02(+0.16%)
Apr 03, 2017	13.77	13.77	13.76	13.77	4,315	+0.01(+0.07%)
Mar 31, 2017	13.74	13.76	13.73	13.76	14,784	+0.03(+0.22%)
Mar 30, 2017	13.70	13.73	13.70	13.73	4,234	+0.06(+0.42%)
Mar 29, 2017	13.64	13.67	13.64	13.67	927	+0.09(+0.65%)
Mar 28, 2017	13.57	13.58	13.57	13.58	3,929	-0.06(-0.42%)
Mar 27, 2017	13.52	13.64	13.52	13.64	1,898	+0.02(+0.15%)
Mar 24, 2017	13.61	13.63	13.61	13.62	3,594	+0.00(+0.03%)
Mar 23, 2017	13.63	13.63	13.61	13.61	2,604	-0.03(-0.22%)
Mar 22, 2017	13.63	13.64	13.63	13.64	705	-0.04(-0.26%)
Mar 21, 2017	13.67	13.68	13.67	13.68	2,879	-0.03(-0.24%)
Mar 20, 2017	13.71	13.71	13.71	13.71	837	-0.03(-0.20%)
Mar 17, 2017	13.74	13.74	13.74	13.74	1,082	+0.05(+0.38%)
Mar 16, 2017	13.69	13.69	13.69	13.69	544	+0.09(+0.68%)
Mar 15, 2017	13.56	13.60	13.56	13.60	2,236	-0.07(-0.48%)
Mar 13, 2017				13.66	340	+0.02(+0.15%)
Mar 10, 2017	13.62	13.64	13.62	13.64	2,963	-0.03(-0.19%)
Mar 09, 2017	13.70	13.70	13.60	13.67	18,627	-0.06(-0.46%)
Mar 08, 2017	13.79	13.79	13.73	13.73	8,794	-0.09(-0.68%)
Mar 07, 2017	13.83	13.83	13.82	13.82	1,390	-0.02(-0.12%)
Mar 06, 2017	13.68	13.87	13.68	13.84	18,621	+0.04(+0.28%)
Mar 03, 2017	13.85	13.86	13.80	13.80	7,912	-0.11(-0.76%)
Mar 02, 2017	13.85	13.91	13.85	13.91	8,038	+0.13(+0.92%)
Mar 01, 2017	13.82	13.82	13.77	13.78	7,712	-0.06(-0.46%)
Feb 28, 2017	13.85	13.85	13.84	13.84	4,357	+0.02(+0.12%)
Feb 27, 2017	13.90	13.90	13.82	13.83	9,706	+0.00(+0.02%)
Feb 24, 2017	13.82	13.84	13.77	13.82	9,631	+0.03(+0.23%)
Feb 23, 2017	13.77	13.79	13.77	13.79	1,354	-0.00(-0.01%)
Feb 22, 2017	13.80	13.80	13.76	13.79	7,198	+0.03(+0.19%)
Feb 21, 2017	13.77	13.78	13.77	13.77	14,908	+0.00(+0.02%)
Feb 16, 2017		13.76	13.76	13.76	0	+0.01(+0.07%)
Feb 15, 2017	13.76	13.76	13.72	13.75	7,388	-0.01(-0.07%)
Feb 14, 2017	13.77	13.77	13.76	13.76	1,925	+0.08(+0.55%)
Feb 13, 2017	13.74	13.74	13.69	13.69	2,045	+0.04(+0.29%)
Feb 10, 2017	13.72	13.72	13.65	13.65	10,718	-0.07(-0.51%)
Feb 09, 2017	13.65	13.72	13.65	13.72	3,333	+0.01(+0.05%)
Feb 08, 2017	13.74	13.74	13.68	13.71	16,016	+0.00(+0.00%)
Feb 07, 2017	13.75	13.75	13.71	13.71	3,159	+0.00(+0.02%)
Feb 06, 2017	13.72	13.72	13.70	13.71	5,958	+0.03(+0.24%)
Feb 03, 2017	13.70	13.70	13.62	13.68	14,145	+0.13(+0.93%)
Feb 02, 2017	13.60	13.62	13.55	13.55	5,790	-0.04(-0.27%)
Feb 01, 2017	13.60	13.60	13.59	13.59	9,562	+0.04(+0.30%)
Jan 31, 2017	13.60	13.60	13.54	13.54	1,378	-0.07(-0.53%)
Jan 30, 2017		13.63	13.62	13.62	3,847	+0.00(+0.01%)
Jan 27, 2017	13.57	13.63	13.57	13.62	2,560	+0.02(+0.16%)
Jan 26, 2017	13.57	13.60	13.56	13.59	16,649	+0.02(+0.18%)
Jan 25, 2017	13.59	13.59	13.57	13.57	1,233	+0.04(+0.32%)
Jan 24, 2017	13.50	13.53	13.48	13.53	2,641	+0.07(+0.53%)
Jan 23, 2017	13.47	13.53	13.45	13.45	8,546	-0.05(-0.38%)
Jan 20, 2017	13.51	13.51	13.50	13.51	2,379	+0.02(+0.14%)
Jan 19, 2017	13.51	13.55	13.47	13.49	6,414	-0.06(-0.44%)
Jan 18, 2017	13.54	13.55	13.51	13.55	5,916	-0.00(-0.03%)
Jan 17, 2017	13.58	13.64	13.53	13.55	18,573	+0.01(+0.04%)
Jan 13, 2017		13.54	13.54	13.54	0	-0.04(-0.30%)
Jan 12, 2017	13.58	13.59	13.58	13.59	7,732	-0.00(-0.00%)
Jan 11, 2017	13.51	13.62	13.51	13.59	14,484	+0.02(+0.15%)
Jan 10, 2017	13.52	13.57	13.52	13.57	13,775	+0.04(+0.32%)
Jan 09, 2017	13.48	13.55	13.48	13.52	12,692	-0.10(-0.76%)
Jan 05, 2017				13.63	585	+0.05(+0.40%)
Jan 04, 2017	13.49	13.57	13.46	13.57	21,601	+0.13(+0.99%)
Jan 03, 2017	13.36	13.44	13.34	13.44	9,125	+0.09(+0.65%)
Dec 30, 2016		13.35	13.35	13.35	0	-0.06(-0.42%)
Dec 29, 2016	13.39	13.41	13.39	13.41	5,633	+0.01(+0.10%)
Dec 28, 2016	13.53	13.53	13.37	13.40	3,501	+0.04(+0.31%)
Dec 27, 2016	13.49	13.49	13.36	13.36	1,353	+0.02(+0.12%)
Dec 23, 2016		13.34	13.34	13.34	0	-0.04(-0.26%)
Dec 22, 2016	13.37	13.38	13.28	13.37	11,866	+0.03(+0.21%)
Dec 21, 2016	13.35	13.35	13.35	13.35	2,050	+0.02(+0.14%)
Dec 20, 2016	13.33	13.33	13.33	13.33	1,120	-0.05(-0.36%)
Dec 19, 2016	13.29	13.38	13.29	13.38	2,828	+0.07(+0.56%)
Dec 16, 2016	13.35	13.35	13.30	13.30	1,063	-0.03(-0.26%)
Dec 15, 2016	13.35	13.35	13.21	13.34	12,344	+0.02(+0.15%)
Dec 14, 2016	13.34	13.39	13.32	13.32	2,498	-0.12(-0.86%)
Dec 13, 2016	13.44	13.44	13.31	13.43	3,958	+0.06(+0.42%)
Dec 12, 2016	13.23	13.39	13.23	13.38	46,640	+0.11(+0.80%)
Dec 09, 2016	13.26	13.27	13.26	13.27	3,510	+0.01(+0.07%)
Dec 08, 2016	13.16	13.26	13.16	13.26	9,267	+0.08(+0.58%)
Dec 07, 2016	13.12	13.19	13.12	13.18	13,837	+0.03(+0.25%)
Dec 06, 2016	13.12	13.15	13.12	13.15	8,813	+0.10(+0.80%)
Dec 02, 2016				13.05	242	+0.01(+0.06%)
Dec 01, 2016	13.04	13.04	13.04	13.04	530	+0.05(+0.36%)
Nov 30, 2016	12.99	12.99	12.99	12.99	2,077	+0.01(+0.10%)
Nov 29, 2016	12.97	12.98	12.97	12.98	1,128	+0.00(+0.03%)
Nov 28, 2016	13.15	13.15	12.98	12.98	1,776	-0.04(-0.31%)
Nov 25, 2016	12.93	13.02	12.93	13.02	1,560	+0.01(+0.05%)
Nov 23, 2016		13.01	13.01	13.01	0	+0.02(+0.15%)
Nov 22, 2016	12.99	12.99	12.99	12.99	9,186	-0.09(-0.70%)
Nov 21, 2016	13.02	13.08	13.02	13.08	882	+0.03(+0.26%)
Nov 18, 2016	12.98	13.05	12.98	13.05	1,076	+0.00(+0.01%)
Nov 17, 2016	13.04	13.04	13.04	13.04	869	+0.09(+0.71%)
Nov 16, 2016	12.94	12.96	12.94	12.95	9,600	+0.03(+0.20%)
Nov 11, 2016		12.93	12.93	12.93	0	-0.14(-1.08%)
Nov 09, 2016		13.07	13.07	13.07	0	+0.05(+0.38%)
Nov 08, 2016	13.02	13.02	13.02	13.02	465	+0.11(+0.84%)
Nov 04, 2016				12.91	152	-0.06(-0.48%)
Nov 02, 2016		12.97	12.97	12.97	0	-0.06(-0.43%)

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.