Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.24	15.26	15.24	15.26	754	+0.04(+0.27%)
Nov 29, 2016	15.19	15.23	15.17	15.22	17,154	-0.03(-0.17%)
Nov 28, 2016	15.27	15.27	15.25	15.25	5,691	+0.02(+0.14%)
Nov 25, 2016	15.22	15.22	15.22	15.22	716	-0.01(-0.07%)
Nov 23, 2016		15.23	15.23	15.23	0	-0.03(-0.20%)
Nov 22, 2016	15.27	15.30	15.25	15.27	14,297	-0.00(-0.00%)
Nov 21, 2016	15.27	15.33	15.23	15.27	18,991	+0.01(+0.05%)
Nov 18, 2016	15.24	15.26	15.17	15.26	35,922	-0.03(-0.18%)
Nov 17, 2016	15.31	15.31	15.23	15.29	12,989	-0.00(-0.03%)
Nov 16, 2016	15.28	15.29	15.27	15.29	4,486	+0.02(+0.10%)
Nov 15, 2016	15.20	15.29	15.20	15.27	35,353	+0.01(+0.09%)
Nov 14, 2016	15.39	15.39	15.23	15.26	39,459	-0.12(-0.80%)
Nov 11, 2016	15.38	15.40	15.37	15.38	20,512	-0.00(-0.02%)
Nov 10, 2016		15.44	15.36	15.39	24,325	-0.02(-0.13%)
Nov 09, 2016	15.45	15.45	15.39	15.41	11,154	-0.06(-0.39%)
Nov 08, 2016	15.47	15.49	15.47	15.47	2,837	+0.02(+0.14%)
Nov 07, 2016	15.49	15.49	15.45	15.45	4,267	-0.01(-0.05%)
Nov 04, 2016	15.48	15.48	15.45	15.45	9,246	-0.01(-0.04%)
Nov 03, 2016	15.46	15.46	15.46	15.46	330	+0.01(+0.07%)
Nov 02, 2016	15.46	15.52	15.45	15.45	12,360	-0.01(-0.08%)
Nov 01, 2016	15.42	15.46	15.41	15.46	19,901	-0.03(-0.17%)
Oct 31, 2016	15.49	15.49	15.49	15.49	818	+0.02(+0.15%)
Oct 28, 2016	15.45	15.46	15.41	15.46	9,460	+0.05(+0.33%)
Oct 27, 2016	15.43	15.43	15.41	15.41	10,551	-0.04(-0.25%)
Oct 26, 2016	15.48	15.48	15.45	15.45	8,463	-0.04(-0.27%)
Oct 25, 2016	15.47	15.50	15.44	15.50	17,170	+0.04(+0.27%)
Oct 24, 2016	15.47	15.49	15.45	15.45	11,705	-0.04(-0.23%)
Oct 21, 2016	15.47	15.49	15.47	15.49	2,996	-0.01(-0.05%)
Oct 20, 2016	15.48	15.50	15.48	15.50	1,407	-0.01(-0.05%)
Oct 19, 2016	15.49	15.52	15.48	15.51	13,799	+0.04(+0.28%)
Oct 18, 2016	15.49	15.49	15.45	15.46	2,366	+0.02(+0.15%)
Oct 17, 2016	15.42	15.46	15.41	15.44	7,048	-0.00(-0.02%)
Oct 14, 2016	15.46	15.46	15.42	15.44	1,316	+0.03(+0.22%)
Oct 13, 2016	15.41	15.41	15.41	15.41	248	+0.03(+0.20%)
Oct 12, 2016	15.37	15.41	15.34	15.38	18,874	-0.05(-0.35%)
Oct 11, 2016	15.43	15.43	15.43	15.43	4,703	+0.02(+0.12%)
Oct 06, 2016	15.46	15.46	15.39	15.41	17	+0.02(+0.14%)
Oct 05, 2016	15.45	15.45	15.39	15.39	6,628	-0.05(-0.30%)
Oct 03, 2016	15.47	15.47	15.42	15.44	46	-0.02(-0.15%)
Sep 30, 2016	15.52	15.52	15.45	15.46	214,222	-0.06(-0.40%)
Sep 29, 2016	15.52	15.52	15.52	15.52	0	+0.00(+0.00%)
Sep 28, 2016	15.52	15.52	15.52	15.52	255	+0.02(+0.10%)
Sep 27, 2016	15.51	15.51	15.51	15.51	33	+0.00(+0.00%)
Sep 26, 2016	15.50	15.51	15.50	15.51	1,938	+0.05(+0.35%)
Sep 23, 2016	15.45	15.45	15.45	15.45	8,587	+0.07(+0.46%)
Sep 22, 2016	15.41	15.41	15.38	15.38	4,239	+0.04(+0.25%)
Sep 21, 2016	15.40	15.40	15.34	15.34	460	+0.06(+0.41%)
Sep 20, 2016	15.34	15.34	15.28	15.28	6,754	-0.06(-0.36%)
Sep 15, 2016	15.35	15.34	15.34	15.34	639	-0.01(-0.07%)
Sep 14, 2016	15.33	15.36	15.32	15.35	8,617	+0.11(+0.69%)
Sep 13, 2016	15.35	15.37	15.24	15.24	8,740	-0.11(-0.71%)
Sep 12, 2016	15.31	15.35	15.31	15.35	7,123	+0.06(+0.41%)
Sep 09, 2016	15.33	15.33	15.29	15.29	6,542	-0.09(-0.61%)
Sep 08, 2016	15.43	15.43	15.37	15.38	7,895	-0.09(-0.56%)
Sep 07, 2016	15.45	15.47	15.45	15.47	2,682	+0.09(+0.56%)
Sep 06, 2016	15.45	15.45	15.38	15.38	10,079	+0.03(+0.20%)
Sep 02, 2016	15.35	15.35	15.35	15.35	33,261	-0.00(-0.03%)
Aug 31, 2016	15.37	15.39	15.36	15.36	32	-0.02(-0.10%)
Aug 30, 2016	15.33	15.37	15.33	15.37	9,937	+0.02(+0.15%)
Aug 29, 2016	15.32	15.37	15.32	15.35	20,169	-0.01(-0.04%)
Aug 26, 2016	15.39	15.39	15.33	15.36	6,189	-0.06(-0.38%)
Aug 25, 2016	15.39	15.41	15.39	15.41	590	+0.04(+0.28%)
Aug 24, 2016	15.46	15.46	15.37	15.37	3,492	-0.06(-0.36%)
Aug 23, 2016	15.45	15.45	15.43	15.43	3,955	+0.06(+0.41%)
Aug 22, 2016	15.40	15.42	15.36	15.36	22,719	+0.00(+0.00%)
Aug 19, 2016	15.45	15.45	15.36	15.36	9,553	-0.12(-0.78%)
Aug 18, 2016	15.40	15.50	15.40	15.49	20,734	+0.11(+0.73%)
Aug 17, 2016	15.34	15.43	15.34	15.37	10,831	+0.05(+0.30%)
Aug 16, 2016	15.30	15.40	15.30	15.33	6,169	-0.05(-0.30%)
Aug 12, 2016	15.34	15.44	15.34	15.37	12,084	+0.04(+0.25%)
Aug 11, 2016	15.40	15.46	15.29	15.33	29,401	-0.08(-0.50%)
Aug 10, 2016	15.50	15.50	15.36	15.41	33,096	+0.01(+0.05%)
Aug 09, 2016	15.42	15.46	15.39	15.40	4,710	+0.06(+0.41%)
Aug 08, 2016	15.46	15.46	15.34	15.34	33,993	-0.09(-0.60%)
Aug 05, 2016	15.46	15.46	15.43	15.43	49,046	+0.02(+0.14%)
Aug 04, 2016	15.41	15.41	15.41	15.41	1,443	+0.02(+0.14%)
Aug 02, 2016	15.36	15.41	15.36	15.39	41	-0.09(-0.58%)
Aug 01, 2016	15.48	15.52	15.48	15.48	6,972	+0.35(+2.33%)
Jul 29, 2016	15.13	15.13	15.13	15.13	264	+0.03(+0.22%)
Jul 26, 2016	15.09	15.09	15.09	15.09	23	-0.05(-0.30%)
Jul 21, 2016	15.14	15.14	15.14	15.14	2	-0.01(-0.05%)
Jul 19, 2016	15.13	15.15	15.15	15.15	1,570,926	-0.02(-0.15%)
Jul 18, 2016	15.16	15.17	15.12	15.17	394,047	+0.06(+0.42%)
Jul 15, 2016	15.08	15.11	15.08	15.11	457	-0.10(-0.66%)
Jul 13, 2016	15.21	15.21	15.21	15.21	42	+0.02(+0.15%)
Jul 12, 2016	15.15	15.19	15.14	15.19	3,094	-0.05(-0.30%)
Jul 11, 2016	15.20	15.24	15.20	15.23	5,540	-0.01(-0.05%)
Jul 08, 2016	15.24	15.24	15.24	15.24	2,188	+0.07(+0.45%)
Jul 07, 2016	15.18	15.22	15.17	15.17	11,153	-0.19(-1.23%)
Jul 06, 2016	15.25	15.36	15.22	15.36	12,518	+0.08(+0.50%)
Jul 05, 2016	15.19	15.29	15.19	15.28	2,491	+0.15(+1.00%)
Jul 01, 2016	15.13	15.13	15.13	15.13	527	-0.11(-0.74%)
Jun 30, 2016	15.15	15.25	15.06	15.25	46,728	+0.11(+0.70%)
Jun 29, 2016	15.13	15.14	15.09	15.14	5,742	+0.02(+0.15%)
Jun 28, 2016	15.09	15.12	15.09	15.12	8,942	+0.08(+0.56%)
Jun 27, 2016	15.08	15.10	15.02	15.03	9,605	-0.02(-0.10%)
Jun 24, 2016	15.01	15.08	15.01	15.05	1,580	+0.05(+0.32%)
Jun 22, 2016	14.98	15.02	14.98	15.00	5	+0.01(+0.04%)
Jun 21, 2016	14.99	15.00	14.98	15.00	8,045	+0.01(+0.10%)
Jun 20, 2016	15.00	15.00	14.98	14.98	4,038	-0.05(-0.35%)
Jun 17, 2016	15.06	15.06	14.97	15.03	5,705	-0.04(-0.25%)
Jun 16, 2016	15.06	15.07	15.00	15.07	3,469	-0.03(-0.20%)
Jun 15, 2016	15.03	15.10	15.03	15.10	8,412	+0.05(+0.31%)
Jun 14, 2016	15.06	15.06	15.06	15.06	1,729	-0.02(-0.16%)
Jun 13, 2016	14.99	15.10	14.99	15.08	4,781	-0.04(-0.25%)
Jun 10, 2016	15.06	15.12	15.06	15.12	668	+0.07(+0.46%)
Jun 09, 2016	15.07	15.09	14.99	15.05	6,393	-0.01(-0.06%)
Jun 08, 2016	15.07	15.07	15.00	15.06	1,782	+0.02(+0.15%)
Jun 07, 2016	15.06	15.06	14.93	15.03	527	+0.03(+0.20%)
Jun 06, 2016	14.99	15.03	14.98	15.00	6,897	+0.05(+0.36%)
Jun 03, 2016	14.98	15.00	14.95	14.95	2,437	+0.09(+0.61%)
Jun 02, 2016	14.91	14.95	14.86	14.86	4,566	-0.03(-0.20%)
Jun 01, 2016	14.87	14.89	14.83	14.89	6,496	+0.01(+0.05%)
May 31, 2016	14.88	14.88	14.84	14.88	713	-0.03(-0.20%)
May 26, 2016	14.87	14.91	14.91	14.91	5,537	+0.02(+0.10%)
May 25, 2016	14.90	14.90	14.90	14.90	369	+0.05(+0.33%)
May 24, 2016	14.84	14.88	14.82	14.85	22,224	-0.01(-0.08%)
May 23, 2016	14.85	14.86	14.85	14.86	2,052	+0.02(+0.15%)
May 20, 2016	14.84	14.85	14.81	14.84	2,628	-0.04(-0.25%)
May 19, 2016	14.87	14.87	14.81	14.87	10,758	+0.06(+0.40%)
May 18, 2016	14.90	14.92	14.81	14.82	4,159	-0.14(-0.95%)
May 17, 2016	14.96	14.96	14.96	14.96	156	-0.03(-0.20%)
May 16, 2016	14.99	14.99	14.99	14.99	263	+0.02(+0.15%)
May 13, 2016	14.93	14.97	14.93	14.97	11,696	+0.01(+0.05%)
May 11, 2016	14.96	14.96	14.96	14.96	3,691	+0.02(+0.12%)
May 10, 2016	14.94	14.94	14.94	14.94	631	-0.03(-0.17%)
May 09, 2016	14.97	14.97	14.97	14.97	2,046	+0.04(+0.25%)
May 05, 2016	14.93	14.93	14.93	14.93	163	+0.01(+0.05%)
May 04, 2016	14.93	14.93	14.92	14.92	1,887	-0.02(-0.15%)
May 03, 2016	14.91	14.95	14.91	14.94	7,604	+0.04(+0.26%)
May 02, 2016	14.91	14.91	14.90	14.90	1,001	-0.05(-0.31%)
Apr 29, 2016	14.91	14.95	14.91	14.95	3,832	+0.03(+0.20%)
Apr 28, 2016	14.94	14.94	14.89	14.92	5,386	+0.05(+0.31%)
Apr 27, 2016	14.88	14.90	14.87	14.87	1,916	+0.03(+0.20%)
Apr 26, 2016	14.81	14.84	14.81	14.84	1,676	-0.00(-0.00%)
Apr 25, 2016	14.84	14.84	14.84	14.84	233	+0.03(+0.20%)
Apr 22, 2016	14.82	14.85	14.81	14.81	1,099	-0.02(-0.10%)
Apr 21, 2016	14.83	14.83	14.83	14.83	332	-0.07(-0.46%)
Apr 19, 2016	14.87	14.90	14.90	14.90	22,675	+0.07(+0.46%)
Apr 18, 2016	14.85	14.87	14.81	14.83	5,092	-0.02(-0.11%)
Apr 15, 2016	14.85	14.85	14.85	14.85	553	+0.02(+0.11%)
Apr 14, 2016	14.83	14.83	14.83	14.83	586	-0.03(-0.19%)
Apr 13, 2016	14.87	14.87	14.86	14.86	887	-0.01(-0.06%)
Apr 12, 2016	14.88	14.88	14.87	14.87	2,457	-0.03(-0.20%)
Apr 11, 2016	14.90	14.90	14.90	14.90	251	-0.05(-0.36%)
Apr 08, 2016	14.93	14.95	14.93	14.95	16,286	+0.04(+0.25%)
Apr 07, 2016	14.92	14.95	14.91	14.91	1,852	+0.02(+0.15%)
Apr 06, 2016	14.90	14.90	14.89	14.89	9,105	-0.02(-0.15%)
Apr 05, 2016	14.94	14.94	14.91	14.91	10,035	-0.02(-0.13%)
Apr 04, 2016	14.94	14.94	14.90	14.93	11,145	+0.00(+0.03%)
Apr 01, 2016	14.87	14.93	14.87	14.93	13,304	+0.02(+0.10%)
Mar 31, 2016	14.92	14.99	14.91	14.91	50,683	+0.06(+0.41%)
Mar 30, 2016	14.89	14.95	14.85	14.85	10,395	-0.04(-0.27%)
Mar 29, 2016	14.77	14.89	14.77	14.89	11,799	+0.15(+0.99%)
Mar 28, 2016	14.75	14.75	14.72	14.75	3,403	-0.02(-0.15%)
Mar 24, 2016	14.78	14.77	14.77	14.77	17,929	-0.01(-0.09%)
Mar 23, 2016	14.78	14.80	14.77	14.78	16,078	+0.01(+0.04%)
Mar 22, 2016	14.80	14.83	14.78	14.78	3,711	-0.00(-0.00%)
Mar 21, 2016	14.81	14.81	14.78	14.78	1,119	-0.05(-0.31%)
Mar 18, 2016	14.83	14.84	14.78	14.82	4,549	+0.05(+0.37%)
Mar 17, 2016	14.81	14.81	14.77	14.77	4,669	+0.06(+0.40%)
Mar 16, 2016	14.62	14.71	14.62	14.71	4,438	+0.10(+0.71%)
Mar 15, 2016	14.61	14.63	14.59	14.60	3,219	-0.06(-0.40%)
Mar 11, 2016	14.65	14.66	14.66	14.66	6,723	-0.02(-0.13%)
Mar 10, 2016	14.68	14.68	14.68	14.68	490	-0.02(-0.13%)
Mar 09, 2016	14.69	14.70	14.66	14.70	1,654	+0.01(+0.05%)
Mar 08, 2016	14.69	14.69	14.69	14.69	3,138	+0.03(+0.21%)
Mar 07, 2016	14.67	14.69	14.65	14.66	17,019	-0.02(-0.16%)
Mar 04, 2016	14.74	14.74	14.69	14.69	23,604	-0.03(-0.21%)
Mar 03, 2016	14.76	14.76	14.72	14.72	6,627	-0.02(-0.15%)
Mar 02, 2016	14.72	14.74	14.70	14.74	7,443	+0.02(+0.10%)
Mar 01, 2016	14.87	14.90	14.67	14.72	9,615	-0.01(-0.05%)
Feb 29, 2016	14.73	14.73	14.73	14.73	3,867	-0.03(-0.18%)
Feb 26, 2016	14.72	14.76	14.72	14.76	921	+0.03(+0.20%)
Feb 25, 2016	14.72	14.73	14.72	14.73	1,178	+0.09(+0.60%)
Feb 24, 2016	14.68	14.68	14.64	14.64	1,543	+0.03(+0.22%)
Feb 23, 2016	14.59	14.63	14.59	14.61	14,328	+0.01(+0.04%)
Feb 22, 2016	14.59	14.60	14.56	14.60	3,191	+0.04(+0.26%)
Feb 19, 2016	14.55	14.59	14.54	14.56	9,203	-0.01(-0.05%)
Feb 18, 2016	14.57	14.58	14.56	14.57	27,474	+0.02(+0.16%)
Feb 17, 2016	14.53	14.55	14.50	14.55	4,237	+0.01(+0.10%)
Feb 16, 2016	14.56	14.56	14.53	14.53	1,738	-0.06(-0.38%)
Feb 11, 2016	14.59	14.59	14.59	14.59	263	+0.03(+0.18%)
Feb 10, 2016	14.56	14.56	14.56	14.56	319	+0.03(+0.23%)
Feb 09, 2016	14.53	14.56	14.53	14.53	2,896	-0.03(-0.22%)
Feb 08, 2016	14.60	14.60	14.56	14.56	4,094	+0.02(+0.10%)
Feb 05, 2016	14.59	14.59	14.55	14.55	3,396	-0.02(-0.16%)
Feb 04, 2016	14.61	14.61	14.57	14.57	3,113	-0.03(-0.19%)
Feb 03, 2016	14.64	14.65	14.60	14.60	18,774	+0.04(+0.25%)
Feb 02, 2016	14.59	14.60	14.56	14.56	87,562	+0.00(+0.00%)
Feb 01, 2016	14.55	14.56	14.52	14.56	125,185	+0.00(+0.00%)
Jan 29, 2016	14.56	14.56	14.56	14.56	150	+0.07(+0.47%)
Jan 28, 2016	14.52	14.52	14.49	14.50	2,672	+0.01(+0.05%)
Jan 27, 2016	14.47	14.49	14.47	14.49	2,668	+0.01(+0.05%)
Jan 26, 2016	14.44	14.48	14.44	14.48	744	+0.02(+0.11%)
Jan 25, 2016	14.48	14.48	14.43	14.47	3,828	+0.02(+0.13%)
Jan 22, 2016	14.45	14.46	14.43	14.45	11,122	+0.00(+0.02%)
Jan 21, 2016	14.46	14.46	14.40	14.44	31,638	-0.02(-0.10%)
Jan 20, 2016	14.45	14.46	14.45	14.46	1,861	+0.02(+0.14%)
Jan 19, 2016	14.45	14.46	14.44	14.44	1,139	-0.02(-0.14%)
Jan 15, 2016	14.49	14.46	14.46	14.46	659	+0.03(+0.21%)
Jan 14, 2016	14.43	14.43	14.43	14.43	2,416	-0.03(-0.21%)
Jan 13, 2016	14.43	14.46	14.43	14.46	489	+0.03(+0.21%)
Jan 12, 2016	14.43	14.43	14.43	14.43	2,564	-0.03(-0.20%)
Jan 11, 2016	14.46	14.46	14.46	14.46	452	-0.03(-0.22%)
Jan 08, 2016	14.47	14.49	14.47	14.49	1,363	+0.05(+0.36%)
Jan 07, 2016	14.44	14.44	14.44	14.44	2,578	-0.00(-0.02%)
Jan 06, 2016	14.44	14.44	14.44	14.44	13,068	+0.01(+0.09%)
Jan 05, 2016	14.43	14.43	14.43	14.43	435	+0.02(+0.11%)
Jan 04, 2016	14.44	14.44	14.41	14.41	32,053	-0.14(-0.94%)
Dec 31, 2015	14.44	14.55	14.55	14.55	36,122	+0.17(+1.17%)
Dec 28, 2015	14.41	14.38	14.38	14.38	2,374	+0.00(+0.00%)
Dec 24, 2015	14.37	14.38	14.38	14.38	50,920	+0.05(+0.32%)
Dec 23, 2015	14.35	14.35	14.33	14.33	10,767	-0.01(-0.08%)
Dec 22, 2015	14.33	14.35	14.32	14.35	14,030	-0.02(-0.16%)
Dec 21, 2015	14.35	14.37	14.35	14.37	2,580	-0.02(-0.12%)
Dec 18, 2015	14.39	14.39	14.39	14.39	592	+0.07(+0.46%)
Dec 17, 2015	14.32	14.32	14.32	14.32	342	+0.03(+0.18%)
Dec 16, 2015	14.33	14.33	14.30	14.30	1,838	-0.04(-0.27%)
Dec 15, 2015	14.36	14.36	14.33	14.33	5,346	-0.04(-0.26%)
Dec 14, 2015	14.37	14.37	14.37	14.37	672	-0.06(-0.42%)
Dec 11, 2015	14.41	14.43	14.41	14.43	1,317	+0.05(+0.32%)
Dec 10, 2015	14.39	14.39	14.39	14.39	490	-0.03(-0.21%)
Dec 08, 2015	14.42	14.42	14.42	14.42	108	-0.02(-0.16%)
Dec 07, 2015	14.44	14.44	14.44	14.44	532	-0.02(-0.16%)
Dec 04, 2015	14.46	14.46	14.46	14.46	949	+0.05(+0.33%)
Dec 03, 2015	14.42	14.42	14.42	14.42	2,361	-0.06(-0.39%)
Dec 02, 2015	14.51	14.51	14.47	14.47	2,560	-0.04(-0.30%)

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.