Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.76	15.76	15.72	15.72	2,577	-0.02(-0.10%)
Nov 29, 2016	15.77	15.82	15.73	15.73	137,058	-0.03(-0.18%)
Nov 28, 2016	15.81	15.81	15.74	15.76	12,390	-0.04(-0.28%)
Nov 25, 2016	15.78	15.81	15.78	15.81	2,483	+0.07(+0.48%)
Nov 23, 2016		15.73	15.73	15.73	0	+0.01(+0.07%)
Nov 22, 2016	15.74	15.75	15.70	15.72	5,900	+0.05(+0.32%)
Nov 21, 2016	15.67	15.67	15.67	15.67	903	+0.06(+0.39%)
Nov 18, 2016	15.64	15.65	15.61	15.61	6,712	-0.02(-0.10%)
Nov 17, 2016	15.57	15.65	15.57	15.62	8,269	+0.08(+0.53%)
Nov 16, 2016	15.50	15.56	15.50	15.54	6,446	-0.04(-0.25%)
Nov 15, 2016	15.52	15.58	15.51	15.58	3,413	+0.08(+0.54%)
Nov 14, 2016	15.57	15.57	15.47	15.50	11,854	+0.02(+0.11%)
Nov 11, 2016	15.54	15.54	15.37	15.48	8,211	-0.05(-0.35%)
Nov 10, 2016	15.61	15.61	15.53	15.53	7,713	+0.15(+0.97%)
Nov 09, 2016	15.10	15.43	15.10	15.39	8,872	+0.12(+0.79%)
Nov 08, 2016	15.27	15.27	15.26	15.27	3,794	+0.05(+0.31%)
Nov 07, 2016	15.24	15.24	15.17	15.22	6,510	+0.34(+2.29%)
Nov 04, 2016	14.94	14.98	14.88	14.88	34,633	-0.05(-0.35%)
Nov 03, 2016	15.13	15.13	14.93	14.93	1,455	-0.07(-0.44%)
Nov 02, 2016	15.03	15.03	14.95	15.00	4,582	-0.08(-0.53%)
Nov 01, 2016	15.21	15.22	15.06	15.08	5,610	-0.13(-0.89%)
Oct 31, 2016	15.21	15.21	15.21	15.21	1,223	+0.04(+0.27%)
Oct 28, 2016	15.18	15.24	15.15	15.17	3,207	-0.02(-0.16%)
Oct 27, 2016	15.26	15.28	15.19	15.19	21,232	-0.09(-0.56%)
Oct 25, 2016				15.28	327,374	-0.08(-0.50%)
Oct 24, 2016	15.38	15.38	15.34	15.36	3,669	+0.10(+0.65%)
Oct 21, 2016	15.27	15.27	15.26	15.26	886	-0.03(-0.16%)
Oct 20, 2016	15.26	15.28	15.26	15.28	7,810	-0.07(-0.46%)
Oct 19, 2016	15.25	15.36	15.23	15.35	34,010	+0.10(+0.66%)
Oct 18, 2016	15.24	15.28	15.24	15.25	2,837	+0.11(+0.71%)
Oct 17, 2016	15.19	15.21	15.15	15.15	5,600	-0.07(-0.49%)
Oct 14, 2016	15.27	15.31	15.22	15.22	9,967	+0.12(+0.83%)
Oct 13, 2016	15.13	15.13	15.08	15.10	4,764	-0.12(-0.82%)
Oct 12, 2016	15.36	15.36	15.21	15.22	60,337	-0.01(-0.08%)
Oct 11, 2016	15.37	15.37	15.23	15.23	2,817	-0.18(-1.14%)
Oct 10, 2016	15.39	15.41	15.39	15.41	2,008	+0.06(+0.38%)
Oct 07, 2016	15.38	15.38	15.30	15.35	13,822	-0.04(-0.26%)
Oct 06, 2016	15.33	15.40	15.33	15.39	4,983	+0.00(+0.02%)
Oct 05, 2016	15.39	15.44	15.37	15.39	6,378	+0.08(+0.49%)
Oct 04, 2016	15.42	15.42	15.30	15.31	5,337	-0.04(-0.23%)
Oct 03, 2016	15.54	15.54	15.35	15.35	4,363	-0.11(-0.73%)
Sep 30, 2016	15.39	15.48	15.37	15.46	22,212	+0.13(+0.86%)
Sep 29, 2016	15.46	15.47	15.33	15.33	2,395	-0.11(-0.71%)
Sep 28, 2016	15.44	15.44	15.44	15.44	1,587	+0.07(+0.44%)
Sep 27, 2016	15.42	15.42	15.37	15.37	3,959	+0.05(+0.31%)
Sep 26, 2016	15.43	15.43	15.30	15.32	137,627	-0.12(-0.81%)
Sep 23, 2016	15.46	15.46	15.45	15.45	20,989	-0.04(-0.27%)
Sep 22, 2016	15.57	15.57	15.49	15.49	35,513	+0.19(+1.23%)
Sep 20, 2016	15.34	15.34	15.28	15.30	377	+0.05(+0.31%)
Sep 19, 2016	15.32	15.35	15.25	15.25	8,946	-0.02(-0.15%)
Sep 16, 2016	15.29	15.30	15.22	15.28	45,237	-0.02(-0.10%)
Sep 15, 2016	15.19	15.33	15.19	15.29	11,165	+0.18(+1.17%)
Sep 14, 2016	15.32	15.32	15.11	15.11	24,486	-0.04(-0.27%)
Sep 13, 2016	15.18	15.18	15.12	15.16	10,874	-0.20(-1.31%)
Sep 12, 2016	15.15	15.36	15.10	15.36	14,354	+0.19(+1.28%)
Sep 09, 2016	15.46	15.46	15.14	15.16	93,319	-0.34(-2.22%)
Sep 08, 2016	15.53	15.53	15.49	15.51	8,209	-0.04(-0.25%)
Sep 07, 2016	15.55	15.55	15.52	15.55	29,561	+0.01(+0.09%)
Sep 06, 2016	15.53	15.53	15.50	15.53	31,362	+0.02(+0.14%)
Sep 02, 2016	15.53	15.51	15.51	15.51	4,401	+0.14(+0.90%)
Sep 01, 2016	15.49	15.58	15.36	15.37	3,666	-0.07(-0.48%)
Aug 31, 2016	15.43	15.45	15.43	15.45	1,503	-0.01(-0.08%)
Aug 30, 2016	15.46	15.46	15.46	15.46	622	-0.04(-0.29%)
Aug 29, 2016	15.46	15.50	15.46	15.50	1,540	+0.09(+0.57%)
Aug 26, 2016	15.49	15.49	15.38	15.41	9,279	-0.02(-0.15%)
Aug 25, 2016	15.48	15.48	15.43	15.44	13,419	-0.07(-0.46%)
Aug 24, 2016	15.51	15.51	15.51	15.51	1,401	-0.05(-0.35%)
Aug 23, 2016	15.58	15.58	15.56	15.56	5,091	+0.05(+0.32%)
Aug 22, 2016	15.49	15.52	15.48	15.51	12,109	+0.00(+0.01%)
Aug 19, 2016	15.47	15.51	15.47	15.51	2,491	+0.03(+0.21%)
Aug 17, 2016	15.54	15.54	15.48	15.48	331	+0.00(+0.00%)
Aug 16, 2016	15.51	15.52	15.48	15.48	9,871	-0.11(-0.72%)
Aug 15, 2016	15.56	15.59	15.56	15.59	12,576	+0.08(+0.51%)
Aug 12, 2016	15.53	15.54	15.50	15.51	7,844	-0.01(-0.06%)
Aug 11, 2016	15.50	15.55	15.50	15.52	6,791	+0.07(+0.43%)
Aug 10, 2016	15.60	15.60	15.44	15.45	28,149	-0.05(-0.31%)
Aug 09, 2016	15.46	15.55	15.46	15.50	29,622	+0.01(+0.10%)
Aug 08, 2016	15.54	15.54	15.49	15.49	37,988	-0.02(-0.15%)
Aug 05, 2016	15.51	15.51	15.51	15.51	531	+0.13(+0.83%)
Aug 04, 2016	15.43	15.43	15.38	15.38	4,922	+0.05(+0.35%)
Aug 03, 2016	15.33	15.33	15.33	15.33	1,435	+0.01(+0.08%)
Aug 02, 2016	15.42	15.42	15.32	15.32	23,894	-0.10(-0.66%)
Aug 01, 2016	15.45	15.45	15.42	15.42	5,521	-0.00(-0.00%)
Jul 29, 2016	15.38	15.45	15.38	15.42	4,109	+0.04(+0.25%)
Jul 28, 2016	15.40	15.40	15.38	15.38	1,479	-0.01(-0.07%)
Jul 27, 2016	15.41	15.41	15.33	15.39	15,525	+0.04(+0.27%)
Jul 26, 2016	15.35	15.35	15.35	15.35	1,052	-0.03(-0.16%)
Jul 25, 2016	15.42	15.42	15.34	15.37	5,569	-0.03(-0.20%)
Jul 22, 2016	15.37	15.40	15.30	15.40	12,800	+0.07(+0.48%)
Jul 21, 2016	15.33	15.33	15.33	15.33	1,909	-0.06(-0.41%)
Jul 20, 2016	15.39	15.39	15.39	15.39	1,360	+0.10(+0.64%)
Jul 19, 2016	15.29	15.29	15.29	15.29	558	-0.03(-0.22%)
Jul 18, 2016	15.34	15.34	15.33	15.33	12,123	+0.03(+0.20%)
Jul 15, 2016	15.32	15.32	15.29	15.30	3,984	-0.02(-0.12%)
Jul 14, 2016	15.33	15.33	15.32	15.32	7,505	+0.10(+0.67%)
Jul 13, 2016	15.23	15.23	15.21	15.21	1,019	-0.00(-0.03%)
Jul 12, 2016	15.19	15.22	15.19	15.22	5,917	+0.19(+1.30%)
Jul 08, 2016	15.02	15.02	15.02	15.02	595	+0.18(+1.23%)
Jul 07, 2016	14.86	14.86	14.84	14.84	3,256	+0.03(+0.23%)
Jul 06, 2016	14.76	14.81	14.69	14.81	9,242	+0.02(+0.13%)
Jul 05, 2016	14.83	14.83	14.70	14.79	37,141	-0.04(-0.30%)
Jul 01, 2016	14.83	14.83	14.83	14.83	21,328	+0.21(+1.42%)
Jun 29, 2016	14.54	14.62	14.53	14.62	402	+0.24(+1.66%)
Jun 28, 2016	14.28	14.39	14.27	14.39	21,751	+0.27(+1.93%)
Jun 27, 2016	14.97	14.97	14.10	14.11	54,867	-0.31(-2.13%)
Jun 24, 2016	14.28	14.59	14.28	14.42	187,821	-0.51(-3.44%)
Jun 23, 2016	14.89	14.93	14.87	14.93	187,242	+0.19(+1.32%)
Jun 22, 2016	14.81	14.81	14.74	14.74	3,568	-0.02(-0.14%)
Jun 21, 2016	14.74	14.80	14.74	14.76	426,569	+0.04(+0.28%)
Jun 20, 2016	14.79	14.84	14.72	14.72	165,202	+0.08(+0.55%)
Jun 17, 2016	14.74	14.74	14.64	14.64	4,103	-0.06(-0.40%)
Jun 16, 2016	14.55	14.70	14.51	14.70	69,710	+0.01(+0.06%)
Jun 15, 2016	14.69	14.69	14.69	14.69	1,180	+0.03(+0.20%)
Jun 14, 2016	14.67	14.67	14.59	14.66	10,739	-0.09(-0.60%)
Jun 13, 2016	14.81	14.81	14.75	14.75	9,014	-0.06(-0.40%)
Jun 10, 2016	14.83	14.83	14.81	14.81	4,109	-0.14(-0.95%)
Jun 09, 2016	14.96	14.96	14.94	14.95	3,493	-0.02(-0.14%)
Jun 08, 2016	14.97	14.97	14.97	14.97	1,765	+0.04(+0.30%)
Jun 07, 2016	14.94	14.95	14.92	14.92	2,952	+0.03(+0.18%)
Jun 06, 2016	14.87	14.90	14.87	14.90	6,021	+0.05(+0.36%)
Jun 03, 2016	14.86	14.86	14.84	14.84	98,411	-0.03(-0.20%)
Jun 02, 2016	14.86	14.87	14.86	14.87	2,803	+0.02(+0.14%)
Jun 01, 2016	14.83	14.85	14.83	14.85	1,143	+0.08(+0.52%)
May 31, 2016	14.80	14.84	14.78	14.78	6,551	-0.02(-0.12%)
May 27, 2016	14.80	14.79	14.79	14.79	3,061	+0.03(+0.22%)
May 25, 2016	14.76	14.84	14.76	14.76	6	+0.28(+1.95%)
May 23, 2016	14.54	14.54	14.48	14.48	670	-0.01(-0.08%)
May 20, 2016	14.50	14.54	14.49	14.49	14,495	+0.12(+0.83%)
May 19, 2016	14.40	14.40	14.31	14.37	215,289	-0.07(-0.47%)
May 18, 2016	14.38	14.53	14.38	14.44	4,191	+0.00(+0.00%)
May 17, 2016	14.55	14.55	14.40	14.44	55,426	-0.18(-1.21%)
May 16, 2016	14.50	14.62	14.50	14.62	3,031	+0.16(+1.14%)
May 13, 2016	14.54	14.54	14.43	14.45	13,685	-0.13(-0.89%)
May 12, 2016	14.57	14.60	14.51	14.58	26,320	+0.01(+0.04%)
May 11, 2016	14.70	14.70	14.57	14.57	6,201	-0.12(-0.84%)
May 10, 2016	14.64	14.70	14.64	14.70	9,651	+0.16(+1.08%)
May 09, 2016	14.54	14.54	14.53	14.54	1,881	+0.05(+0.35%)
May 06, 2016	14.45	14.51	14.44	14.49	18,223	+0.04(+0.24%)
May 05, 2016	14.49	14.49	14.44	14.45	123,357	-0.07(-0.47%)
May 03, 2016	14.58	14.58	14.52	14.52	85	-0.09(-0.62%)
May 02, 2016	14.61	14.61	14.60	14.61	2,959	+0.09(+0.59%)
Apr 29, 2016	14.53	14.53	14.53	14.53	469	-0.09(-0.58%)
Apr 28, 2016	14.96	14.96	14.61	14.61	10,140	-0.16(-1.09%)
Apr 27, 2016	14.70	14.77	14.70	14.77	2,401	+0.05(+0.32%)
Apr 26, 2016	14.74	14.74	14.73	14.73	2,088	+0.03(+0.18%)
Apr 25, 2016	14.74	14.74	14.67	14.70	10,804	-0.04(-0.30%)
Apr 22, 2016	14.74	14.74	14.71	14.74	4,357	-0.03(-0.18%)
Apr 21, 2016	14.79	14.79	14.77	14.77	12,297	-0.07(-0.50%)
Apr 20, 2016	14.89	14.89	14.83	14.84	10,035	+0.04(+0.24%)
Apr 19, 2016	14.83	14.83	14.81	14.81	1,238	+0.12(+0.80%)
Apr 18, 2016	14.72	14.72	14.69	14.69	13,950	+0.00(+0.03%)
Apr 15, 2016	14.69	14.72	14.69	14.69	8,327	-0.01(-0.09%)
Apr 14, 2016	14.70	14.73	14.70	14.70	4,565	+0.04(+0.24%)
Apr 13, 2016	14.68	14.68	14.64	14.67	4,248	+0.13(+0.89%)
Apr 12, 2016	14.50	14.56	14.43	14.54	23,207	+0.06(+0.41%)
Apr 11, 2016	14.57	14.57	14.47	14.48	8,266	-0.01(-0.08%)
Apr 08, 2016	14.57	14.57	14.49	14.49	2,466	+0.09(+0.61%)
Apr 07, 2016	14.59	14.59	14.40	14.40	4,541	-0.23(-1.58%)
Apr 06, 2016	14.53	14.63	14.49	14.63	39,148	+0.13(+0.91%)
Apr 05, 2016	14.53	14.53	14.49	14.50	23,792	-0.11(-0.75%)
Apr 04, 2016	14.62	14.65	14.61	14.61	6,705	+0.03(+0.23%)
Apr 01, 2016	14.49	14.58	14.49	14.58	10,991	+0.02(+0.11%)
Mar 31, 2016	14.59	14.61	14.56	14.56	10,130	-0.04(-0.28%)
Mar 30, 2016	14.64	14.64	14.59	14.60	25,023	+0.07(+0.49%)
Mar 29, 2016	14.36	14.53	14.36	14.53	28,303	+0.14(+0.94%)
Mar 24, 2016	14.37	14.40	14.32	14.40	275	-0.01(-0.08%)
Mar 23, 2016	14.50	14.50	14.38	14.41	12,511	-0.09(-0.60%)
Mar 22, 2016	14.47	14.51	14.47	14.49	15,134	+0.04(+0.30%)
Mar 21, 2016	14.49	14.49	14.45	14.45	9,205	-0.01(-0.08%)
Mar 18, 2016	14.37	14.48	14.37	14.46	10,001	+0.06(+0.40%)
Mar 17, 2016	14.35	14.41	14.31	14.40	4,307	+0.09(+0.63%)
Mar 16, 2016	14.23	14.31	14.23	14.31	51,887	+0.08(+0.55%)
Mar 15, 2016	14.23	14.23	14.22	14.23	40,268	-0.05(-0.37%)
Mar 14, 2016	14.26	14.29	14.26	14.29	10,255	+0.02(+0.17%)
Mar 11, 2016	14.22	14.26	14.19	14.26	13,895	+0.23(+1.60%)
Mar 10, 2016	14.11	14.11	13.95	14.04	18,937	+0.01(+0.08%)
Mar 09, 2016	14.03	14.09	14.01	14.03	11,434	+0.05(+0.36%)
Mar 08, 2016	14.02	14.08	13.97	13.98	57,356	-0.12(-0.85%)
Mar 07, 2016	14.09	14.14	14.09	14.10	4,296	-0.04(-0.27%)
Mar 04, 2016	14.15	14.20	14.11	14.14	67,974	+0.04(+0.27%)
Mar 03, 2016	14.07	14.10	14.05	14.10	134,106	+0.07(+0.50%)
Mar 02, 2016	13.97	14.03	13.97	14.03	1,175	+0.09(+0.65%)
Mar 01, 2016	13.75	13.94	13.75	13.94	21,679	+0.23(+1.71%)
Feb 29, 2016	13.81	13.82	13.70	13.70	6,320	-0.12(-0.89%)
Feb 26, 2016	13.86	13.86	13.81	13.83	2,235	+0.14(+1.01%)
Feb 25, 2016	13.73	13.73	13.69	13.69	1,965	+0.04(+0.31%)
Feb 24, 2016	13.64	13.64	13.64	13.64	683	+0.05(+0.34%)
Feb 23, 2016	13.66	13.71	13.58	13.60	4,802	-0.11(-0.77%)
Feb 22, 2016	13.73	13.73	13.70	13.70	7,622	+0.16(+1.19%)
Feb 19, 2016	13.52	13.54	13.52	13.54	2,430	+0.00(+0.00%)
Feb 18, 2016	13.66	13.66	13.04	13.54	186,161	-0.06(-0.46%)
Feb 17, 2016	13.53	13.61	13.53	13.60	15,293	+0.25(+1.91%)
Feb 16, 2016	13.31	13.37	13.26	13.35	70,302	+0.20(+1.49%)
Feb 12, 2016	13.05	13.15	13.15	13.15	18,459	+0.24(+1.84%)
Feb 11, 2016	12.91	12.92	12.81	12.92	33,896	-0.17(-1.30%)
Feb 10, 2016	13.17	13.22	13.09	13.09	20,000	+0.02(+0.16%)
Feb 09, 2016	12.88	13.06	12.88	13.06	18,486	+0.03(+0.21%)
Feb 08, 2016	13.16	13.16	12.90	13.04	32,559	-0.28(-2.07%)
Feb 05, 2016	13.38	13.38	13.31	13.31	2,543	-0.19(-1.44%)
Feb 04, 2016	13.47	13.53	13.46	13.51	24,943	+0.02(+0.14%)
Feb 03, 2016	13.40	13.49	13.28	13.49	8,522	+0.04(+0.33%)
Feb 02, 2016	13.64	13.64	13.42	13.45	108,369	-0.19(-1.37%)
Feb 01, 2016	13.66	13.66	13.59	13.63	198,046	-0.04(-0.28%)
Jan 29, 2016	13.47	13.67	13.42	13.67	4,717	+0.31(+2.34%)
Jan 28, 2016	13.42	13.42	13.27	13.36	17,519	+0.08(+0.57%)
Jan 27, 2016	13.45	13.45	13.27	13.28	18,004	-0.16(-1.20%)
Jan 26, 2016	13.38	13.44	13.33	13.44	7,062	+0.16(+1.19%)
Jan 25, 2016	13.75	13.75	13.28	13.28	44,055	-0.18(-1.35%)
Jan 22, 2016	13.42	13.47	13.41	13.47	15,970	+0.21(+1.61%)
Jan 21, 2016	13.28	13.33	13.18	13.25	28,369	+0.08(+0.60%)
Jan 20, 2016	13.02	13.28	12.88	13.17	43,423	-0.13(-0.97%)
Jan 19, 2016	13.58	13.58	13.30	13.30	7,780	-0.01(-0.11%)
Jan 15, 2016	13.75	13.32	13.32	13.32	25,295	-0.31(-2.28%)
Jan 14, 2016	13.54	13.64	13.34	13.63	19,583	-0.05(-0.36%)
Jan 13, 2016	13.78	13.79	13.42	13.68	9,660	-0.01(-0.11%)
Jan 12, 2016	13.86	13.86	13.59	13.69	14,056	+0.06(+0.43%)
Jan 11, 2016	13.70	13.70	13.47	13.63	19,741	+0.01(+0.11%)
Jan 08, 2016	13.94	13.94	13.62	13.62	58,249	-0.22(-1.59%)
Jan 07, 2016	13.88	13.90	13.83	13.84	5,725	-0.20(-1.44%)
Jan 06, 2016	14.16	14.16	14.04	14.04	11,991	-0.20(-1.38%)
Jan 05, 2016	14.17	14.23	14.17	14.23	4,214	+0.05(+0.33%)
Jan 04, 2016	14.33	14.33	14.04	14.19	26,909	-0.27(-1.86%)
Dec 31, 2015	14.45	14.46	14.46	14.46	5,811	-0.16(-1.10%)
Dec 30, 2015	14.66	14.66	14.62	14.62	9,783	-0.02(-0.14%)
Dec 29, 2015	14.64	14.64	14.64	14.64	21,217	+0.13(+0.89%)
Dec 28, 2015	14.47	14.54	14.47	14.51	21,734	-0.04(-0.26%)
Dec 24, 2015	14.48	14.55	14.55	14.55	1,367	+0.15(+1.04%)
Dec 22, 2015	14.30	14.40	14.30	14.40	92	+0.14(+0.98%)
Dec 21, 2015	14.30	14.30	14.15	14.26	56,266	+0.08(+0.58%)
Dec 18, 2015	14.45	14.45	14.18	14.18	1,787,490	-0.32(-2.24%)
Dec 17, 2015	14.57	14.57	14.50	14.50	2,485	-0.12(-0.80%)
Dec 16, 2015	14.53	14.62	14.43	14.62	37,964	+0.18(+1.27%)
Dec 15, 2015	14.52	14.52	14.43	14.43	1,129	+0.19(+1.32%)
Dec 14, 2015	14.19	14.25	14.13	14.25	17,513	+0.06(+0.42%)
Dec 11, 2015	14.48	14.48	14.19	14.19	11,517	-0.30(-2.08%)
Dec 10, 2015	14.45	14.57	14.45	14.49	31,325	+0.11(+0.73%)
Dec 09, 2015	14.60	14.60	14.38	14.38	21,460	-0.18(-1.22%)
Dec 08, 2015	14.63	14.66	14.54	14.56	183,023	-0.06(-0.38%)
Dec 07, 2015	14.76	14.76	14.58	14.62	279,783	-0.11(-0.73%)
Dec 04, 2015	15.06	15.06	14.48	14.72	14,770	+0.31(+2.16%)
Dec 03, 2015	14.66	14.66	14.39	14.41	79,773	-0.23(-1.60%)
Dec 02, 2015	14.78	14.78	14.61	14.65	6,673	-0.11(-0.73%)

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.