Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	14.96	14.67	14.67	14.67	54,341	-0.25(-1.64%)
Dec 30, 2015	14.64	15.15	14.62	14.92	33,264	+0.31(+2.12%)
Dec 29, 2015	14.50	14.67	14.50	14.61	9,174	+0.18(+1.25%)
Dec 28, 2015	14.57	14.78	14.43	14.43	12,433	-0.14(-0.99%)
Dec 24, 2015	14.56	14.57	14.57	14.57	3,881	+0.00(+0.00%)
Dec 23, 2015	14.57	14.57	14.57	14.57	285	+0.14(+1.00%)
Dec 22, 2015	14.61	14.61	14.43	14.43	3,088	-0.14(-0.99%)
Dec 21, 2015	14.53	14.69	14.40	14.57	52,683	+0.04(+0.30%)
Dec 18, 2015	14.44	14.53	14.39	14.53	41,089	+0.06(+0.38%)
Dec 17, 2015	14.50	14.50	14.43	14.47	15,743	+0.05(+0.31%)
Dec 16, 2015	14.53	14.53	14.43	14.43	14,663	-0.10(-0.70%)
Dec 15, 2015	14.36	14.53	14.36	14.53	28,023	+0.10(+0.70%)
Dec 14, 2015	14.46	14.46	14.36	14.43	23,944	-0.01(-0.05%)
Dec 11, 2015	14.43	14.53	14.33	14.43	37,683	+0.01(+0.05%)
Dec 10, 2015	14.25	14.43	14.25	14.43	210,358	+0.18(+1.27%)
Dec 09, 2015	14.43	14.43	14.07	14.25	20,815	-0.21(-1.45%)
Dec 08, 2015	14.33	14.73	14.33	14.46	1,929	-0.21(-1.42%)
Dec 07, 2015	14.79	14.80	14.17	14.66	4,121	-0.47(-3.11%)
Dec 04, 2015	15.15	15.15	15.09	15.13	2,199	+0.13(+0.86%)
Dec 03, 2015	15.00	15.00	15.00	15.00	478	-0.17(-1.14%)
Nov 30, 2015	15.21	15.18	15.18	15.18	3,881	+0.14(+0.91%)
Nov 25, 2015	15.05	15.04	15.04	15.04	554	+0.00(+0.00%)
Nov 24, 2015	15.04	15.04	15.04	15.04	673	+0.04(+0.24%)
Nov 23, 2015	15.00	15.00	15.00	15.00	163	-0.04(-0.24%)
Nov 20, 2015	15.04	15.04	15.04	15.04	776	+0.00(+0.00%)
Nov 19, 2015	14.86	15.05	14.86	15.04	5,230	-0.01(-0.10%)
Nov 18, 2015	15.13	15.13	15.05	15.05	909	-0.01(-0.10%)
Nov 17, 2015	15.04	15.07	15.04	15.07	1,440	-0.04(-0.24%)
Nov 16, 2015	15.05	15.11	15.03	15.11	5,352	+0.06(+0.43%)
Nov 13, 2015	15.05	15.18	15.04	15.04	3,274	+0.01(+0.05%)
Nov 12, 2015	15.08	15.18	15.03	15.03	6,324	-0.10(-0.67%)
Nov 11, 2015	15.04	15.14	14.79	15.13	3,662	-0.03(-0.19%)
Nov 10, 2015	15.22	15.22	14.79	15.16	3,249	+0.12(+0.82%)
Nov 09, 2015	15.06	15.06	15.04	15.04	949	-0.07(-0.48%)
Nov 05, 2015	15.13	15.11	15.11	15.11	1,386	-0.02(-0.14%)
Nov 04, 2015	15.05	15.13	15.04	15.13	2,439	-0.05(-0.32%)
Nov 03, 2015	15.21	15.22	15.18	15.18	3,393	+0.14(+0.90%)
Nov 02, 2015	14.88	15.15	14.87	15.05	3,604	+0.18(+1.21%)
Oct 30, 2015	15.15	15.15	14.86	14.87	4,150	-0.25(-1.62%)
Oct 29, 2015	15.19	15.19	15.11	15.11	621	+0.08(+0.53%)
Oct 28, 2015	15.00	15.03	15.00	15.03	1,300	+0.00(+0.00%)
Oct 27, 2015	14.84	15.05	14.84	15.03	2,385	-0.11(-0.71%)
Oct 23, 2015	15.04	15.14	15.14	15.14	298	-0.02(-0.14%)
Oct 22, 2015	14.91	15.16	14.91	15.16	564	+0.21(+1.40%)
Oct 21, 2015	14.88	15.23	14.70	14.95	6,909	+0.13(+0.86%)
Oct 20, 2015	14.88	14.88	14.77	14.83	3,277	-0.05(-0.33%)
Oct 19, 2015	14.87	14.88	14.87	14.88	1,717	+0.01(+0.09%)
Oct 16, 2015	14.85	14.86	14.85	14.86	767	+0.01(+0.05%)
Oct 15, 2015	14.60	14.87	14.60	14.85	3,591	+0.24(+1.67%)
Oct 14, 2015	14.61	14.61	14.58	14.61	2,698	+0.09(+0.64%)
Oct 12, 2015	14.52	14.52	14.52	14.52	13	-0.06(-0.44%)
Oct 09, 2015	14.58	14.58	14.58	14.58	249	+0.00(+0.00%)
Oct 08, 2015	14.54	14.60	14.53	14.58	9,232	+0.06(+0.44%)
Oct 07, 2015	14.61	14.61	14.52	14.52	3,545	-0.04(-0.25%)
Oct 05, 2015	14.52	14.55	14.55	14.55	161	+0.04(+0.25%)
Oct 02, 2015	14.52	14.52	14.52	14.52	2,791	+0.00(+0.00%)
Oct 01, 2015	14.54	14.54	14.52	14.52	1,392	-0.04(-0.30%)
Sep 30, 2015	14.66	14.66	14.56	14.56	785	-0.11(-0.78%)
Sep 29, 2015	14.54	14.88	14.54	14.68	1,011	+0.16(+1.09%)
Sep 28, 2015	14.59	14.59	14.45	14.52	12,075	+0.00(+0.00%)
Sep 25, 2015	14.70	14.70	14.52	14.52	2,039	-0.15(-1.03%)
Sep 24, 2015	14.61	14.67	14.52	14.67	3,726	-0.02(-0.15%)
Sep 23, 2015	14.70	14.73	14.52	14.69	7,384	+0.00(+0.00%)
Sep 22, 2015	14.69	14.69	14.69	14.69	709	-0.04(-0.29%)
Sep 21, 2015	14.73	14.73	14.73	14.73	923	+0.04(+0.29%)
Sep 18, 2015	14.69	14.82	14.69	14.69	2,143	+0.00(+0.00%)
Sep 17, 2015	14.73	14.73	14.69	14.69	1,149	-0.01(-0.10%)
Sep 16, 2015	14.69	14.70	14.69	14.70	5,092	-0.01(-0.05%)
Sep 15, 2015	14.52	15.10	14.30	14.71	7,073	+0.19(+1.33%)
Sep 14, 2015	14.52	14.52	14.52	14.52	1,524	-0.32(-2.17%)
Sep 11, 2015	14.52	14.84	14.52	14.84	715	+0.32(+2.22%)
Sep 10, 2015	14.52	14.52	14.52	14.52	271	-0.01(-0.05%)
Sep 09, 2015	14.55	14.70	14.52	14.53	3,544	-0.41(-2.74%)
Sep 08, 2015	14.93	14.93	14.93	14.93	139	+0.31(+2.11%)
Sep 04, 2015	14.63	14.63	14.63	14.63	836	-0.10(-0.68%)
Sep 03, 2015	14.70	14.89	14.70	14.73	2,457	+0.01(+0.05%)
Sep 02, 2015	14.72	14.72	14.72	14.72	638	-0.09(-0.63%)
Sep 01, 2015	14.88	15.13	14.70	14.81	3,474	-0.28(-1.88%)
Aug 31, 2015	15.20	15.20	14.84	15.10	828	+0.53(+3.62%)
Aug 28, 2015	14.55	14.73	14.55	14.57	1,080	-0.02(-0.16%)
Aug 27, 2015	14.63	14.74	14.48	14.59	1,538	-0.25(-1.68%)
Aug 26, 2015	14.52	14.88	14.52	14.84	1,567	+0.32(+2.22%)
Aug 25, 2015	14.84	14.96	14.52	14.52	6,749	-0.22(-1.51%)
Aug 24, 2015	14.66	15.41	14.66	14.74	25,755	+0.01(+0.05%)
Aug 21, 2015	14.73	14.73	14.73	14.73	12,432	+0.00(+0.00%)
Aug 20, 2015	14.73	14.73	14.73	14.73	156	+0.00(+0.00%)
Aug 19, 2015	14.73	14.74	14.73	14.73	5,466	-0.17(-1.15%)
Aug 18, 2015	14.77	14.91	14.77	14.91	1,601	+0.17(+1.17%)
Aug 14, 2015	14.73	14.73	14.73	14.73	496	-0.09(-0.63%)
Aug 13, 2015	14.73	14.84	14.73	14.83	7,385	+0.16(+1.08%)
Aug 12, 2015	14.87	14.87	14.67	14.67	5,739	-0.17(-1.16%)
Aug 11, 2015	14.88	14.88	14.73	14.84	1,668	+0.29(+1.97%)
Aug 10, 2015	14.82	14.91	14.45	14.55	8,094	-0.44(-2.96%)
Aug 07, 2015	14.92	15.21	14.74	15.00	3,834	+0.00(+0.00%)
Aug 06, 2015	15.59	15.59	14.80	15.00	2,090	-0.47(-3.01%)
Aug 05, 2015	15.50	15.50	15.31	15.46	1,093	-0.31(-1.95%)
Aug 04, 2015	14.73	15.77	14.70	15.77	2,446	+0.98(+6.59%)
Aug 03, 2015	15.70	15.70	14.70	14.80	1,707	-0.02(-0.15%)
Jul 31, 2015	14.67	15.01	14.65	14.82	2,940	+0.17(+1.17%)
Jul 30, 2015	14.60	14.65	14.60	14.65	560	+0.05(+0.34%)
Jul 28, 2015	14.49	14.60	14.60	14.60	6,416	+0.08(+0.54%)
Jul 27, 2015	14.52	15.23	14.45	14.52	18,729	+0.03(+0.20%)
Jul 24, 2015	14.49	14.49	14.49	14.49	343	+0.16(+1.10%)
Jul 23, 2015	14.50	14.60	14.25	14.33	17,357	-0.11(-0.74%)
Jul 22, 2015	14.43	14.53	14.32	14.44	7,357	+0.22(+1.55%)
Jul 20, 2015	14.53	14.22	14.22	14.22	9,686	+0.11(+0.81%)
Jul 17, 2015	14.25	14.96	14.07	14.10	26,491	-0.14(-1.00%)
Jul 16, 2015	14.55	14.55	14.25	14.25	20,739	-0.23(-1.57%)
Jul 14, 2015	14.57	14.47	14.47	14.47	204	-0.04(-0.29%)
Jul 13, 2015	14.50	14.66	14.42	14.52	9,236	+0.09(+0.64%)
Jul 10, 2015	14.53	14.53	14.47	14.42	3,004	-0.04(-0.30%)
Jul 09, 2015	14.53	14.77	14.47	14.47	11,043	-0.01(-0.07%)
Jul 08, 2015	14.42	14.53	14.42	14.48	6,414	-0.02(-0.12%)
Jul 07, 2015	14.60	14.64	14.44	14.50	2,104	-0.09(-0.59%)
Jul 06, 2015	14.46	14.58	14.42	14.58	2,108	+0.12(+0.84%)
Jul 02, 2015	14.46	14.46	14.46	14.46	561	+0.05(+0.35%)
Jun 30, 2015	14.64	14.41	14.41	14.41	297	+0.06(+0.40%)
Jun 29, 2015	14.77	14.78	14.35	14.35	11,295	-0.37(-2.52%)
Jun 26, 2015	14.61	14.72	14.60	14.72	1,815	+0.11(+0.78%)
Jun 25, 2015	14.67	14.69	14.61	14.61	1,474	-0.16(-1.11%)
Jun 23, 2015	14.60	14.77	14.77	14.77	26,533	-0.16(-1.10%)
Jun 22, 2015	14.75	14.94	14.75	14.94	526	+0.16(+1.11%)
Jun 19, 2015	14.99	14.99	14.77	14.77	1,460	-0.26(-1.71%)
Jun 18, 2015	15.03	15.03	15.03	15.03	859	+0.00(+0.00%)
Jun 17, 2015	14.85	15.03	14.85	15.03	8,879	+0.20(+1.34%)
Jun 16, 2015	14.78	14.96	14.77	14.83	4,835	-0.19(-1.23%)
Jun 15, 2015	14.79	15.14	14.79	15.02	2,138	+0.07(+0.48%)
Jun 11, 2015	15.42	14.94	14.94	14.94	258	-0.39(-2.55%)
Jun 10, 2015	15.21	15.34	15.17	15.34	6,720	+0.61(+4.11%)
Jun 09, 2015	14.72	15.06	14.71	14.73	5,930	+0.06(+0.42%)
Jun 05, 2015	14.64	14.67	14.67	14.67	60	-0.08(-0.52%)
Jun 04, 2015	14.75	14.75	14.74	14.74	831	+0.04(+0.24%)
Jun 03, 2015	14.77	14.80	14.69	14.71	3,543	-0.43(-2.82%)
May 29, 2015	14.74	15.14	15.14	15.14	11	+0.46(+3.15%)
May 28, 2015	14.95	15.04	14.67	14.67	10,808	-0.37(-2.46%)
May 27, 2015	15.31	15.31	15.04	15.04	1,796	-0.06(-0.37%)
May 26, 2015	15.01	15.10	14.99	15.10	986	-0.19(-1.22%)
May 22, 2015	15.17	15.29	15.29	15.29	701	+0.01(+0.09%)
May 21, 2015	15.17	15.27	15.17	15.27	706	+0.14(+0.89%)
May 20, 2015	15.11	15.14	15.10	15.14	4,492	+0.01(+0.09%)
May 15, 2015	14.97	15.12	15.12	15.12	181	+0.15(+1.00%)
May 14, 2015	15.14	15.14	14.97	14.97	1,479	-0.01(-0.05%)
May 13, 2015	15.13	15.13	14.98	14.98	1,389	+0.00(+0.00%)
May 12, 2015	15.17	15.17	14.97	14.98	918	-0.09(-0.57%)
May 08, 2015	15.07	15.07	15.07	15.07	1,544	+0.00(+0.00%)
May 07, 2015	14.96	15.07	14.96	15.07	32,467	-0.07(-0.47%)
May 06, 2015	15.04	15.14	14.96	15.14	1,690	-0.06(-0.42%)
May 05, 2015	14.98	15.20	14.98	15.20	954	+0.24(+1.62%)
May 04, 2015	14.99	15.10	14.96	14.96	2,176	-0.46(-2.96%)
May 01, 2015	14.96	15.41	14.96	15.41	1,695	+0.71(+4.79%)
Apr 30, 2015	14.78	15.21	14.60	14.71	7,161	-0.83(-5.36%)
Apr 24, 2015	14.95	15.54	15.54	15.54	2,386	+0.85(+5.79%)
Apr 23, 2015	14.68	14.69	14.68	14.69	673	+0.14(+0.99%)
Apr 21, 2015	14.55	14.55	14.55	14.55	15	+0.03(+0.22%)
Apr 20, 2015	14.44	14.51	14.34	14.51	5,821	+0.35(+2.47%)
Apr 17, 2015	13.82	14.25	13.61	14.16	3,742	-0.35(-2.41%)
Apr 16, 2015	14.52	14.52	14.51	14.51	7,557	+0.00(+0.00%)
Apr 15, 2015	14.51	14.53	14.51	14.51	1,009	+0.00(+0.00%)
Apr 14, 2015	14.51	14.51	14.51	14.51	2,288	+0.00(+0.00%)
Apr 13, 2015	14.46	14.61	14.46	14.51	2,621	-0.08(-0.58%)
Apr 10, 2015	14.52	14.60	14.52	14.60	539	+0.08(+0.58%)
Apr 09, 2015	14.46	14.52	14.46	14.51	2,992	+0.00(+0.00%)
Apr 08, 2015	14.52	14.52	14.51	14.51	16,714	-0.12(-0.82%)
Apr 07, 2015	14.51	14.66	14.51	14.63	1,144	+0.42(+2.99%)
Apr 06, 2015	14.51	14.66	14.21	14.21	4,009	-0.43(-2.95%)
Apr 02, 2015	14.64	14.64	14.64	14.64	706	-0.01(-0.10%)
Apr 01, 2015	14.51	14.66	14.51	14.66	4,151	+0.28(+1.97%)
Mar 31, 2015	14.37	14.37	14.37	14.37	199	-0.14(-0.98%)
Mar 30, 2015	14.57	14.69	14.51	14.51	2,216	+0.09(+0.59%)
Mar 27, 2015	14.44	14.68	14.37	14.43	2,559	+0.13(+0.90%)
Mar 26, 2015	14.39	14.39	14.17	14.30	1,282	+0.07(+0.49%)
Mar 25, 2015	14.18	14.25	14.18	14.23	754	+0.04(+0.30%)
Mar 24, 2015	14.19	14.19	14.19	14.19	721	+0.15(+1.06%)
Mar 23, 2015	14.34	14.41	13.79	14.04	20,690	-0.30(-2.12%)
Mar 20, 2015	14.53	14.53	14.34	14.34	5,458	-0.32(-2.17%)
Mar 19, 2015	14.51	14.68	14.44	14.66	2,443	+0.33(+2.27%)
Mar 18, 2015	14.51	14.51	14.34	14.34	2,789	-0.33(-2.22%)
Mar 17, 2015	14.54	14.66	14.54	14.66	436	-0.03(-0.19%)
Mar 16, 2015	14.51	14.69	14.44	14.69	8,269	+0.18(+1.22%)
Mar 13, 2015	14.51	14.51	14.44	14.51	2,874	+0.00(+0.00%)
Mar 12, 2015	14.51	14.51	14.49	14.51	3,248	+0.07(+0.49%)
Mar 11, 2015	14.51	14.51	14.44	14.44	1,499	-0.01(-0.07%)
Mar 10, 2015	14.51	14.51	14.45	14.45	451	-0.06(-0.41%)
Mar 09, 2015	14.51	14.51	14.34	14.51	5,268	+0.02(+0.15%)
Mar 06, 2015	14.50	14.51	14.34	14.49	3,057	-0.02(-0.15%)
Mar 05, 2015	14.51	14.51	14.44	14.51	2,125	+0.10(+0.69%)
Mar 04, 2015	14.51	14.51	14.34	14.42	7,293	-0.11(-0.73%)
Mar 03, 2015	14.55	14.55	14.52	14.52	355	-0.35(-2.33%)
Mar 02, 2015	14.63	14.87	14.55	14.87	4,453	+0.35(+2.44%)
Feb 27, 2015	14.46	14.51	14.46	14.51	2,457	+0.04(+0.24%)
Feb 26, 2015	14.41	14.48	14.41	14.48	913	+0.06(+0.44%)
Feb 25, 2015	14.42	14.42	14.42	14.42	254	+0.04(+0.30%)
Feb 24, 2015	14.37	14.37	14.37	14.37	142	-0.11(-0.73%)
Feb 23, 2015	14.48	14.48	14.48	14.48	1,673	+0.13(+0.90%)
Feb 20, 2015	14.34	14.35	14.34	14.35	566	+0.37(+2.62%)
Feb 19, 2015	14.32	14.34	13.98	13.98	3,864	-0.33(-2.30%)
Feb 17, 2015	14.02	14.31	14.31	14.31	141	+0.30(+2.15%)
Feb 13, 2015	14.01	14.01	14.01	14.01	282	+0.00(+0.00%)
Feb 11, 2015	13.79	14.01	14.01	14.01	1	+0.35(+2.54%)
Feb 10, 2015	13.91	13.91	13.57	13.66	6,304	-0.18(-1.28%)
Feb 09, 2015	13.64	13.84	13.64	13.84	7,340	+0.35(+2.62%)
Feb 06, 2015	14.16	14.16	13.24	13.49	23,369	-0.81(-5.65%)
Feb 05, 2015	14.29	14.29	14.29	14.29	371	+0.42(+3.01%)
Feb 04, 2015	13.97	13.97	13.88	13.88	2,495	-0.41(-2.90%)
Feb 03, 2015	14.17	14.29	13.95	14.29	1,473	-0.04(-0.27%)
Feb 02, 2015	14.16	14.33	14.16	14.33	419	+0.00(+0.00%)
Jan 29, 2015	14.04	14.33	14.33	14.33	7,626	+0.21(+1.45%)
Jan 28, 2015	14.12	14.12	14.12	14.12	564	+0.11(+0.76%)
Jan 27, 2015	14.02	14.16	13.99	14.02	4,971	+0.00(+0.00%)
Jan 26, 2015	14.04	14.16	14.02	14.02	4,625	-0.13(-0.95%)
Jan 23, 2015	14.02	14.15	14.02	14.15	2,634	+0.19(+1.34%)
Jan 22, 2015	13.82	13.97	13.82	13.97	430	+0.21(+1.53%)
Jan 21, 2015	13.82	14.07	13.72	13.75	4,863	-0.21(-1.47%)
Jan 20, 2015	13.91	13.96	13.72	13.96	4,947	+0.19(+1.38%)
Jan 16, 2015	13.99	13.99	13.75	13.77	1,944	-0.05(-0.38%)
Jan 15, 2015	13.82	13.82	13.82	13.82	896	+0.05(+0.34%)
Jan 14, 2015	13.80	13.80	13.78	13.78	622	-0.24(-1.71%)
Jan 13, 2015	14.05	14.05	13.86	14.01	4,585	+0.07(+0.50%)
Jan 12, 2015	13.97	14.06	13.94	13.94	1,559	+0.00(+0.00%)
Jan 09, 2015	13.95	14.31	13.94	13.94	1,830	-0.01(-0.08%)
Jan 08, 2015	13.96	13.96	13.96	13.96	447	+0.11(+0.79%)
Jan 06, 2015	13.91	13.85	13.85	13.85	339	-0.06(-0.46%)

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.