Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.00	15.00	14.89	14.92	2,075	+0.07(+0.49%)
Feb 26, 2016	14.95	14.95	14.75	14.85	1,885	-0.02(-0.15%)
Feb 25, 2016	14.86	14.90	14.86	14.87	889	+0.08(+0.54%)
Feb 24, 2016	14.85	14.85	14.74	14.79	2,270	+0.03(+0.24%)
Feb 23, 2016	14.71	14.80	14.71	14.75	2,422	+0.06(+0.42%)
Feb 22, 2016	14.45	14.72	14.45	14.69	9,689	-0.05(-0.34%)
Feb 19, 2016	14.92	14.92	14.74	14.74	323	-0.07(-0.47%)
Feb 18, 2016	14.83	14.83	14.81	14.81	301	-0.18(-1.22%)
Feb 17, 2016	14.99	14.99	14.99	14.99	300	+0.04(+0.28%)
Feb 16, 2016	15.02	15.21	14.95	14.95	3,220	-0.24(-1.58%)
Feb 12, 2016	14.99	15.19	15.19	15.19	3,500	-0.04(-0.25%)
Feb 11, 2016	15.05	15.23	15.05	15.23	2,513	+0.04(+0.25%)
Feb 10, 2016	15.19	15.19	15.19	15.19	501	+0.15(+1.00%)
Feb 09, 2016	15.04	15.04	14.95	15.04	3,473	-0.01(-0.07%)
Feb 08, 2016	15.05	15.05	15.05	15.05	554	+0.09(+0.60%)
Feb 05, 2016	15.05	15.05	14.96	14.96	1,970	-0.09(-0.60%)
Feb 04, 2016	15.05	15.05	14.98	15.05	2,100	+0.00(+0.00%)
Feb 03, 2016	15.04	15.05	14.81	15.05	3,433	+0.03(+0.20%)
Feb 02, 2016	14.80	15.02	14.79	15.02	1,660	+0.18(+1.21%)
Feb 01, 2016	14.89	14.90	14.78	14.84	4,088	-0.04(-0.27%)
Jan 29, 2016	14.91	14.93	14.78	14.88	4,780	+0.10(+0.64%)
Jan 28, 2016	14.58	14.93	14.58	14.79	506	+0.23(+1.62%)
Jan 27, 2016	14.93	14.93	14.45	14.55	5,526	-0.10(-0.68%)
Jan 26, 2016	14.36	14.65	14.36	14.65	9,371	+0.18(+1.24%)
Jan 25, 2016	14.34	14.48	14.34	14.47	3,336	+0.07(+0.49%)
Jan 22, 2016	14.50	14.50	14.35	14.40	3,557	+0.02(+0.14%)
Jan 21, 2016	14.28	14.44	14.28	14.38	3,457	+0.10(+0.70%)
Jan 20, 2016	14.65	14.65	14.22	14.28	5,224	-0.32(-2.19%)
Jan 19, 2016	14.60	14.66	14.60	14.60	2,773	-0.20(-1.35%)
Jan 15, 2016	14.85	14.80	14.80	14.80	5,300	-0.08(-0.54%)
Jan 14, 2016	14.92	15.12	14.74	14.88	3,532	+0.10(+0.68%)
Jan 13, 2016	14.70	15.20	14.70	14.78	8,387	+0.07(+0.48%)
Jan 12, 2016	14.80	14.84	14.70	14.71	9,956	-0.17(-1.14%)
Jan 11, 2016	14.88	14.88	14.88	14.88	554	+0.05(+0.34%)
Jan 08, 2016	14.81	15.20	14.80	14.83	4,608	+0.03(+0.18%)
Jan 07, 2016	15.01	15.01	14.78	14.80	8,337	-0.06(-0.38%)
Jan 06, 2016	14.87	14.90	14.86	14.86	6,374	-0.04(-0.29%)
Jan 05, 2016	14.85	14.90	14.70	14.90	3,441	+0.00(+0.03%)
Jan 04, 2016	14.83	14.90	14.83	14.90	7,367	+0.07(+0.47%)
Dec 31, 2015	14.60	14.83	14.83	14.83	18,700	+0.21(+1.44%)
Dec 30, 2015	14.68	14.68	14.58	14.62	7,650	+0.01(+0.06%)
Dec 29, 2015	14.61	14.69	14.61	14.61	7,202	-0.02(-0.13%)
Dec 28, 2015	14.58	14.63	14.47	14.63	12,372	+0.05(+0.34%)
Dec 24, 2015	14.56	14.58	14.58	14.58	1,700	+0.26(+1.82%)
Dec 23, 2015	14.41	14.50	14.32	14.32	12,577	-0.16(-1.14%)
Dec 22, 2015	14.52	14.52	14.27	14.48	9,177	+0.01(+0.05%)
Dec 21, 2015	14.54	14.56	14.47	14.48	9,332	-0.12(-0.84%)
Dec 18, 2015	14.29	14.60	14.29	14.60	5,278	+0.22(+1.53%)
Dec 17, 2015	14.17	14.45	14.17	14.38	4,807	+0.13(+0.91%)
Dec 16, 2015	14.15	14.25	14.15	14.25	625	+0.01(+0.07%)
Dec 15, 2015	14.20	14.24	14.00	14.24	2,934	+0.03(+0.21%)
Dec 14, 2015	14.36	14.36	14.10	14.21	1,885	-0.10(-0.70%)
Dec 11, 2015	14.12	14.38	14.12	14.31	2,311	+0.14(+0.99%)
Dec 10, 2015	14.16	14.26	14.11	14.17	2,728	+0.00(+0.00%)
Dec 09, 2015	14.08	14.45	14.08	14.17	10,014	+0.07(+0.50%)
Dec 08, 2015	14.13	14.34	14.01	14.10	11,961	-0.10(-0.70%)
Dec 07, 2015	14.30	14.30	14.20	14.20	2,092	-0.12(-0.84%)
Dec 04, 2015	14.32	14.32	14.20	14.32	856	-0.02(-0.14%)
Dec 03, 2015	14.39	14.39	14.30	14.34	2,694	-0.01(-0.07%)
Dec 02, 2015	14.20	14.48	14.20	14.35	1,906	+0.01(+0.07%)
Dec 01, 2015	14.27	14.48	14.27	14.34	2,998	-0.05(-0.32%)
Nov 30, 2015	14.33	14.39	14.20	14.39	1,744	+0.14(+0.95%)
Nov 27, 2015	14.25	14.39	14.25	14.25	1,656	+0.05(+0.35%)
Nov 25, 2015	14.20	14.20	14.20	14.20	800	+0.07(+0.50%)
Nov 24, 2015	14.36	14.36	14.08	14.13	4,120	-0.12(-0.84%)
Nov 23, 2015	14.25	14.29	14.24	14.25	1,751	+0.00(+0.00%)
Nov 20, 2015	14.22	14.25	14.22	14.25	211	-0.11(-0.75%)
Nov 19, 2015	14.36	14.36	14.35	14.36	6,375	+0.17(+1.18%)
Nov 18, 2015	14.47	14.47	14.19	14.19	3,835	-0.21(-1.46%)
Nov 17, 2015	14.25	14.40	14.25	14.40	1,080	+0.24(+1.69%)
Nov 13, 2015	14.16	14.16	14.16	14.16	50	-0.19(-1.32%)
Nov 12, 2015	14.17	14.35	14.17	14.35	1,243	+0.01(+0.07%)
Nov 11, 2015	14.34	14.35	14.34	14.34	710	-0.01(-0.08%)
Nov 09, 2015	14.32	14.35	14.21	14.35	100	-0.06(-0.40%)
Nov 06, 2015	14.18	14.47	14.18	14.41	3,040	-0.07(-0.48%)
Nov 05, 2015	14.42	14.48	14.40	14.48	2,076	+0.00(+0.00%)
Nov 04, 2015	14.10	14.48	14.10	14.48	4,963	+0.38(+2.70%)
Nov 03, 2015	14.16	14.38	14.10	14.10	1,023	-0.02(-0.14%)
Nov 02, 2015	14.22	14.22	14.12	14.12	533	-0.19(-1.33%)
Oct 30, 2015	14.38	14.38	14.31	14.31	733	+0.00(+0.03%)
Oct 28, 2015	14.49	14.49	14.25	14.31	70	-0.08(-0.59%)
Oct 27, 2015	14.12	14.39	14.11	14.39	3,116	+0.19(+1.34%)
Oct 26, 2015	14.30	14.31	14.20	14.20	3,338	-0.01(-0.07%)
Oct 23, 2015	14.20	14.21	14.20	14.21	1,084	-0.06(-0.42%)
Oct 22, 2015	14.20	14.42	14.20	14.27	4,625	+0.07(+0.49%)
Oct 21, 2015	14.11	14.23	14.11	14.20	5,563	-0.04(-0.28%)
Oct 20, 2015	14.24	14.24	14.24	14.24	233	+0.00(+0.00%)
Oct 16, 2015	14.24	14.24	14.24	14.24	94	+0.04(+0.28%)
Oct 15, 2015	14.20	14.20	14.20	14.20	149	+0.12(+0.85%)
Oct 13, 2015	14.10	14.10	14.08	14.08	1	-0.07(-0.49%)
Oct 12, 2015	14.20	14.22	14.15	14.15	3,571	-0.11(-0.77%)
Oct 09, 2015	14.20	14.26	14.19	14.26	3,571	-0.20(-1.38%)
Oct 08, 2015	13.91	14.46	13.91	14.46	3,485	+0.55(+3.95%)
Oct 07, 2015	13.92	13.92	13.84	13.91	6,492	+0.05(+0.38%)
Oct 06, 2015	13.86	13.86	13.86	13.86	750	-0.01(-0.10%)
Oct 05, 2015	13.87	13.87	13.87	13.87	486	+0.07(+0.51%)
Oct 02, 2015	13.97	13.97	13.80	13.80	3,568	-0.05(-0.36%)
Oct 01, 2015	13.69	13.85	13.69	13.85	5,192	+0.20(+1.47%)
Sep 30, 2015	13.84	13.84	13.65	13.65	755	-0.10(-0.73%)
Sep 29, 2015	13.73	13.75	13.73	13.75	1,164	+0.10(+0.73%)
Sep 28, 2015	13.52	13.65	13.51	13.65	6,401	+0.03(+0.22%)
Sep 25, 2015	13.65	13.65	13.50	13.62	5,815	+0.04(+0.29%)
Sep 24, 2015	13.55	13.69	13.55	13.58	4,711	+0.02(+0.17%)
Sep 23, 2015	13.70	13.70	13.56	13.56	1,782	-0.04(-0.32%)
Sep 22, 2015	13.61	13.63	13.60	13.60	6,264	-0.15(-1.07%)
Sep 21, 2015	13.75	13.75	13.75	13.75	464	+0.01(+0.06%)
Sep 18, 2015	13.66	13.74	13.53	13.74	7,200	+0.04(+0.29%)
Sep 17, 2015	13.47	13.70	13.40	13.70	17,387	+0.12(+0.87%)
Sep 16, 2015	13.58	13.66	13.51	13.58	10,885	+0.00(+0.01%)
Sep 15, 2015	13.46	13.58	13.46	13.58	1,967	-0.02(-0.15%)
Sep 14, 2015	13.62	13.75	13.62	13.60	10,546	-0.06(-0.45%)
Sep 10, 2015	13.69	13.70	13.65	13.66	57	-0.06(-0.43%)
Sep 09, 2015	13.72	13.72	13.62	13.72	3,402	-0.03(-0.22%)
Sep 08, 2015	13.87	13.87	13.65	13.75	8,181	+0.01(+0.07%)
Sep 04, 2015	13.70	13.74	13.74	13.74	900	+0.15(+1.10%)
Sep 03, 2015	13.58	13.70	13.52	13.59	7,770	+0.11(+0.82%)
Sep 01, 2015	13.41	13.48	13.41	13.48	12	+0.02(+0.15%)
Aug 31, 2015	13.67	13.67	13.46	13.46	1,292	-0.13(-0.96%)
Aug 28, 2015	13.52	13.59	13.41	13.59	5,643	+0.08(+0.59%)
Aug 27, 2015	13.41	13.51	13.41	13.51	4,515	+0.00(+0.04%)
Aug 26, 2015	13.51	13.51	13.51	13.51	320	+0.01(+0.04%)
Aug 25, 2015	13.44	13.50	13.44	13.50	1,010	+0.00(+0.00%)
Aug 24, 2015	13.50	13.53	13.50	13.50	2,302	-0.11(-0.81%)
Aug 21, 2015	13.55	13.61	13.55	13.61	701	-0.08(-0.58%)
Aug 20, 2015	13.63	13.69	13.58	13.69	5,800	+0.11(+0.81%)
Aug 19, 2015	13.64	13.64	13.52	13.58	5,631	-0.03(-0.22%)
Aug 17, 2015	13.60	13.65	13.56	13.61	2	-0.03(-0.22%)
Aug 14, 2015	13.64	13.64	13.64	13.64	603	+0.07(+0.51%)
Aug 13, 2015	13.61	13.64	13.57	13.57	1,221	-0.04(-0.29%)
Aug 12, 2015	13.65	13.65	13.61	13.61	500	-0.04(-0.29%)
Aug 11, 2015	13.65	13.65	13.65	13.65	577	+0.04(+0.33%)
Aug 10, 2015	13.65	13.65	13.61	13.61	1,075	-0.02(-0.15%)
Aug 07, 2015	13.62	13.62	13.62	13.62	802	+0.07(+0.55%)
Aug 06, 2015	13.55	13.55	13.55	13.55	430	-0.05(-0.37%)
Aug 05, 2015	13.60	13.60	13.60	13.60	2,891	-0.06(-0.44%)
Aug 04, 2015	13.64	13.66	13.62	13.66	954	+0.06(+0.44%)
Aug 03, 2015	13.60	13.60	13.60	13.60	233	+0.06(+0.44%)
Jul 31, 2015	13.56	13.56	13.54	13.54	582	+0.00(+0.00%)
Jul 29, 2015	13.47	13.56	13.47	13.54	7	+0.02(+0.15%)
Jul 28, 2015	13.52	13.52	13.52	13.52	154	+0.07(+0.50%)
Jul 27, 2015	13.55	13.70	13.44	13.45	3,983	-0.10(-0.72%)
Jul 24, 2015	13.55	13.55	13.55	13.55	199	+0.02(+0.15%)
Jul 22, 2015	13.56	13.69	13.53	13.53	51	-0.10(-0.71%)
Jul 21, 2015	13.58	13.73	13.57	13.63	1,635	-0.08(-0.61%)
Jul 20, 2015	13.51	13.71	13.51	13.71	661	+0.17(+1.26%)
Jul 17, 2015	13.61	13.61	13.54	13.54	2,776	-0.08(-0.59%)
Jul 16, 2015	13.65	13.70	13.62	13.62	1,047	-0.03(-0.22%)
Jul 15, 2015	13.66	13.70	13.65	13.65	5,106	-0.03(-0.21%)
Jul 14, 2015	13.57	13.68	13.57	13.68	670	-0.00(-0.01%)
Jul 10, 2015	13.64	13.68	13.68	13.68	1,700	+0.03(+0.22%)
Jul 09, 2015	13.63	13.67	13.62	13.65	3,022	-0.03(-0.22%)
Jul 08, 2015	13.73	13.73	13.68	13.68	3,122	-0.08(-0.58%)
Jul 07, 2015	13.62	13.79	13.62	13.76	4,940	+0.11(+0.81%)
Jul 06, 2015	13.57	13.65	13.57	13.65	1,047	+0.09(+0.66%)
Jul 02, 2015	13.59	13.56	13.56	13.56	5,200	-0.06(-0.44%)
Jul 01, 2015	13.68	13.70	13.62	13.62	2,086	-0.04(-0.29%)
Jun 30, 2015	13.92	13.92	13.65	13.66	7,420	-0.19(-1.37%)
Jun 26, 2015	13.88	13.88	13.85	13.85	11	-0.03(-0.22%)
Jun 25, 2015	14.00	14.00	13.87	13.88	1,723	-0.03(-0.22%)
Jun 24, 2015	13.91	13.91	13.91	13.91	300	-0.12(-0.87%)
Jun 23, 2015	14.05	14.05	13.88	14.03	5,250	-0.03(-0.20%)
Jun 22, 2015	14.06	14.20	14.06	14.06	2,680	+0.02(+0.14%)
Jun 19, 2015	13.90	14.04	13.90	14.04	1,298	+0.09(+0.65%)
Jun 18, 2015	13.95	13.95	13.95	13.95	100	+0.13(+0.94%)
Jun 17, 2015	13.91	13.91	13.82	13.82	2,100	-0.18(-1.29%)
Jun 16, 2015	13.95	14.00	13.95	14.00	2,610	+0.11(+0.78%)
Jun 15, 2015	14.01	14.05	13.89	13.89	3,464	-0.11(-0.78%)
Jun 12, 2015	14.00	14.00	14.00	14.00	387	+0.10(+0.72%)
Jun 11, 2015	13.91	14.00	13.90	13.90	5,563	+0.01(+0.07%)
Jun 10, 2015	14.19	14.25	13.89	13.89	7,491	-0.14(-1.00%)
Jun 08, 2015	14.01	14.03	13.99	14.03	86	-0.10(-0.71%)
Jun 05, 2015	14.13	14.13	14.13	14.13	440	+0.01(+0.05%)
Jun 04, 2015	14.13	14.13	14.12	14.12	525	+0.02(+0.11%)
Jun 03, 2015	14.17	14.17	14.11	14.11	393	-0.19(-1.35%)
Jun 01, 2015	14.09	14.30	14.09	14.30	1	+0.21(+1.48%)
May 29, 2015	14.15	14.15	14.09	14.09	769	-0.03(-0.20%)
May 28, 2015	14.12	14.12	14.12	14.12	679	+0.01(+0.08%)
May 27, 2015	14.10	14.11	14.10	14.11	863	+0.05(+0.33%)
May 26, 2015	14.20	14.20	14.00	14.06	4,762	-0.01(-0.05%)
May 22, 2015	14.07	14.07	14.07	14.07	1,000	+0.07(+0.50%)
May 21, 2015	14.00	14.00	14.00	14.00	484	+0.01(+0.07%)
May 20, 2015	13.97	14.07	13.97	13.99	2,500	-0.04(-0.29%)
May 19, 2015	14.07	14.20	14.00	14.03	7,655	-0.15(-1.06%)
May 18, 2015	14.26	14.26	14.13	14.18	1,921	-0.13(-0.91%)
May 15, 2015	14.10	14.49	14.10	14.31	2,045	+0.11(+0.77%)
May 14, 2015	14.14	14.20	14.09	14.20	3,384	+0.15(+1.05%)
May 13, 2015	14.05	14.05	14.05	14.05	451	-0.06(-0.41%)
May 12, 2015	14.27	14.27	14.05	14.11	2,022	-0.19(-1.33%)
May 11, 2015	14.31	14.31	14.30	14.30	470	-0.09(-0.63%)
May 08, 2015	14.52	14.52	14.39	14.39	475	+0.01(+0.07%)
May 06, 2015	14.41	14.41	14.38	14.38	113	-0.05(-0.34%)
May 05, 2015	14.43	14.43	14.41	14.43	1,461	-0.10(-0.70%)
May 04, 2015	14.53	14.53	14.53	14.53	100	+0.10(+0.69%)
May 01, 2015	14.47	14.52	14.43	14.43	1,393	-0.02(-0.14%)
Apr 30, 2015	14.51	14.51	14.45	14.45	3,079	-0.02(-0.14%)
Apr 29, 2015	14.54	14.60	14.42	14.47	1,515	+0.01(+0.07%)
Apr 28, 2015	14.34	14.65	14.34	14.46	4,538	-0.15(-1.03%)
Apr 27, 2015	14.55	14.61	14.54	14.61	1,806	+0.07(+0.48%)
Apr 24, 2015	14.39	14.54	14.39	14.54	1,513	-0.01(-0.07%)
Apr 23, 2015	14.55	14.55	14.31	14.55	9,017	-0.05(-0.34%)
Apr 21, 2015	14.42	14.60	14.42	14.60	239	-0.01(-0.07%)
Apr 20, 2015	14.60	14.63	14.60	14.61	2,844	-0.00(-0.00%)
Apr 17, 2015	14.59	14.61	14.58	14.61	3,450	+0.05(+0.35%)
Apr 16, 2015	14.52	14.56	14.52	14.56	6,016	+0.02(+0.14%)
Apr 15, 2015	14.65	14.65	14.50	14.54	3,773	-0.11(-0.75%)
Apr 14, 2015	14.52	14.70	14.52	14.65	2,100	+0.12(+0.83%)
Apr 13, 2015	14.53	14.53	14.53	14.53	280	-0.09(-0.62%)
Apr 10, 2015	14.62	14.62	14.50	14.62	4,896	+0.01(+0.07%)
Apr 08, 2015	14.73	14.61	14.61	14.61	2,900	-0.12(-0.81%)
Apr 07, 2015	14.54	14.73	14.54	14.73	3,086	+0.30(+2.06%)
Apr 06, 2015	14.61	14.61	14.43	14.43	1,838	-0.13(-0.88%)
Apr 02, 2015	14.56	14.56	14.56	14.56	300	-0.05(-0.34%)
Apr 01, 2015	14.57	14.62	14.57	14.61	3,295	+0.00(+0.00%)
Mar 31, 2015	14.58	14.64	14.51	14.61	4,135	+0.10(+0.69%)
Mar 30, 2015	14.56	14.68	14.51	14.51	2,917	+0.14(+0.97%)
Mar 27, 2015	14.37	14.37	14.37	14.37	383	-0.38(-2.58%)
Mar 26, 2015	14.80	14.80	14.62	14.75	2,555	+0.01(+0.07%)
Mar 25, 2015	14.68	14.80	14.68	14.74	6,817	-0.12(-0.81%)
Mar 24, 2015	14.61	14.86	14.59	14.86	680	+0.20(+1.36%)
Mar 20, 2015	14.66	14.67	14.66	14.66	53	+0.18(+1.24%)
Mar 19, 2015	14.69	14.84	14.48	14.48	926	+0.00(+0.00%)
Mar 18, 2015	14.66	14.67	14.40	14.48	6,201	-0.02(-0.14%)
Mar 17, 2015	14.52	14.59	14.50	14.50	8,061	+0.00(+0.02%)
Mar 12, 2015	14.50	14.50	14.50	14.50	100	-0.06(-0.44%)
Mar 11, 2015	14.64	14.64	14.56	14.56	800	+0.06(+0.41%)
Mar 10, 2015	14.68	14.68	14.50	14.50	1,470	-0.10(-0.68%)
Mar 09, 2015	14.60	14.60	14.60	14.60	846	+0.00(+0.00%)
Mar 06, 2015	14.60	14.60	14.60	14.60	2,420	-0.10(-0.68%)
Mar 05, 2015	14.70	14.70	14.62	14.70	5,669	+0.02(+0.14%)
Mar 04, 2015	14.65	14.68	14.65	14.68	2,176	+0.07(+0.48%)

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.