Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.00	16.00	15.74	15.86	1,178	-0.05(-0.30%)
Apr 27, 2016	15.78	15.91	15.91	15.91	1,685	+0.21(+1.36%)
Apr 26, 2016	15.78	15.88	15.70	15.70	5,115	-0.37(-2.33%)
Apr 22, 2016	16.07	16.07	16.07	16.07	121	+0.29(+1.84%)
Apr 21, 2016	15.78	15.78	15.78	15.78	876	+0.08(+0.53%)
Apr 20, 2016	15.78	15.78	15.78	15.70	722	-0.08(-0.53%)
Apr 19, 2016	15.78	16.03	15.70	15.78	3,132	+0.02(+0.11%)
Apr 18, 2016	15.76	15.76	15.76	15.76	720	+0.03(+0.16%)
Apr 15, 2016	15.72	16.11	15.72	15.74	842	-0.04(-0.26%)
Apr 14, 2016	15.72	15.78	15.70	15.78	3,882	-0.02(-0.11%)
Apr 12, 2016	15.80	15.79	15.79	15.79	142	-0.07(-0.42%)
Apr 11, 2016	15.70	15.86	15.70	15.86	709	+0.42(+2.69%)
Apr 06, 2016	15.45	15.45	15.45	15.45	50	-0.34(-2.16%)
Apr 05, 2016	15.37	15.97	15.37	15.79	4,118	-0.23(-1.45%)
Apr 04, 2016	15.85	16.15	15.74	16.02	8,508	+0.37(+2.33%)
Apr 01, 2016	15.36	15.94	15.36	15.65	3,415	+0.21(+1.34%)
Mar 31, 2016	15.53	15.82	15.44	15.45	2,614	-0.04(-0.27%)
Mar 30, 2016	15.61	15.94	15.45	15.49	3,173	+0.00(+0.00%)
Mar 29, 2016	15.36	15.85	15.36	15.49	3,242	-0.02(-0.11%)
Mar 28, 2016	15.58	15.89	15.46	15.50	1,636	-0.27(-1.69%)
Mar 24, 2016	15.77	15.77	15.77	15.77	481	-0.27(-1.70%)
Mar 23, 2016	16.04	16.04	16.04	16.04	603	+0.56(+3.59%)
Mar 22, 2016	15.57	15.65	15.49	15.49	4,343	-0.30(-1.88%)
Mar 21, 2016	16.09	16.09	15.78	15.78	2,963	-0.36(-2.23%)
Mar 18, 2016	15.99	16.14	15.83	16.14	2,436	+0.17(+1.04%)
Mar 17, 2016	15.98	15.99	15.98	15.98	5,229	+0.16(+1.00%)
Mar 16, 2016	15.82	15.92	15.82	15.82	2,929	-0.21(-1.28%)
Mar 15, 2016	15.78	16.03	15.78	16.03	746	+0.25(+1.57%)
Mar 14, 2016	15.70	15.82	15.63	15.78	2,640	+0.03(+0.21%)
Mar 11, 2016	16.04	16.07	15.61	15.74	9,015	+0.21(+1.34%)
Mar 10, 2016	16.27	16.27	15.54	15.54	493	-0.36(-2.25%)
Mar 08, 2016	16.23	15.89	15.89	15.89	1,083	-0.28(-1.75%)
Mar 07, 2016	15.36	16.53	15.36	16.18	5,986	+0.58(+3.73%)
Mar 04, 2016	15.60	15.60	15.60	15.60	366	+0.22(+1.46%)
Mar 03, 2016	15.27	15.60	15.24	15.37	527	-0.20(-1.28%)
Mar 02, 2016	15.34	15.57	14.95	15.57	1,752	+0.41(+2.68%)
Mar 01, 2016	14.95	15.39	14.95	15.16	5,624	-0.02(-0.11%)
Feb 29, 2016	15.60	15.60	14.95	15.18	10,695	-0.25(-1.61%)
Feb 26, 2016	15.60	15.60	15.43	15.43	1,124	-0.06(-0.38%)
Feb 24, 2016	15.07	15.49	15.49	15.49	117	+0.00(+0.00%)
Feb 23, 2016	15.51	15.51	15.49	15.49	2,228	-0.05(-0.32%)
Feb 22, 2016	15.54	16.27	15.49	15.54	2,592	+0.11(+0.70%)
Feb 19, 2016	15.41	15.54	15.41	15.43	836	-0.11(-0.68%)
Feb 18, 2016	16.72	16.72	15.33	15.54	10,832	+0.01(+0.09%)
Feb 17, 2016	15.07	15.62	15.07	15.52	2,393	-0.71(-4.36%)
Feb 16, 2016	14.95	16.23	14.77	16.23	882	+1.32(+8.85%)
Feb 11, 2016	15.01	14.91	14.91	14.91	2,300	-0.35(-2.27%)
Feb 10, 2016	15.17	15.34	15.17	15.26	889	+0.08(+0.54%)
Feb 09, 2016	15.24	15.24	14.50	15.17	3,368	-0.11(-0.70%)
Feb 08, 2016	15.28	15.28	15.27	15.28	3,026	+0.00(+0.00%)
Feb 05, 2016	15.79	15.79	15.28	15.28	3,989	-0.31(-1.96%)
Feb 04, 2016	15.59	15.59	15.59	15.59	1,717	+0.35(+2.28%)
Feb 03, 2016	15.24	15.24	15.24	15.24	1,119	+0.00(+0.00%)
Feb 02, 2016	15.40	15.40	15.24	15.24	826	+0.00(+0.00%)
Feb 01, 2016	15.24	15.28	15.24	15.24	975	-0.12(-0.81%)
Jan 29, 2016	15.24	15.69	15.24	15.36	2,284	-0.12(-0.80%)
Jan 27, 2016	15.16	15.49	15.49	15.49	5,811	+0.26(+1.74%)
Jan 26, 2016	15.07	15.32	15.07	15.22	9,314	+0.10(+0.66%)
Jan 25, 2016	15.12	15.28	15.08	15.12	6,142	+0.34(+2.29%)
Jan 22, 2016	15.20	15.20	14.79	14.79	1,237	-0.00(-0.00%)
Jan 21, 2016	14.79	14.79	14.79	14.79	535	+0.00(+0.00%)
Jan 20, 2016	14.79	14.79	14.79	14.79	1,513	+0.00(+0.00%)
Jan 19, 2016	15.07	15.08	14.79	14.79	11,050	-0.47(-3.09%)
Jan 15, 2016	15.03	15.26	15.26	15.26	968	+0.14(+0.93%)
Jan 14, 2016	15.08	15.12	14.99	15.12	4,025	+0.08(+0.55%)
Jan 13, 2016	15.05	15.16	15.03	15.03	11,208	-0.08(-0.55%)
Jan 12, 2016	15.16	15.49	15.12	15.12	1,778	+0.00(+0.00%)
Jan 11, 2016	15.12	15.28	15.12	15.12	3,974	-0.04(-0.27%)
Jan 08, 2016	15.28	15.28	15.16	15.16	3,778	-0.12(-0.76%)
Jan 07, 2016	15.89	15.89	15.16	15.27	4,236	-0.36(-2.27%)
Jan 06, 2016	15.40	15.64	15.36	15.63	3,705	+0.26(+1.72%)
Jan 05, 2016	14.88	16.00	14.87	15.36	5,610	+0.08(+0.54%)
Jan 04, 2016	14.36	16.01	14.36	15.28	20,481	+1.11(+7.81%)
Dec 31, 2015	14.06	14.17	14.17	14.17	6,416	+0.13(+0.94%)
Dec 30, 2015	13.84	14.04	13.84	14.04	668	+0.64(+4.74%)
Dec 29, 2015	12.81	13.41	12.73	13.41	1,016	-1.45(-9.73%)
Dec 23, 2015	15.03	14.85	14.85	14.85	176	-0.14(-0.94%)
Dec 22, 2015	14.96	14.99	14.96	14.99	8,418	+0.08(+0.55%)
Dec 21, 2015	14.95	14.97	14.87	14.91	7,693	-0.12(-0.77%)
Dec 18, 2015	14.99	15.03	14.87	15.03	2,153	+0.15(+1.00%)
Dec 17, 2015	14.87	14.88	14.87	14.88	1,196	+0.05(+0.33%)
Dec 16, 2015	14.92	14.92	14.83	14.83	1,894	-0.04(-0.28%)
Dec 15, 2015	14.88	14.88	14.87	14.87	968	+0.00(+0.00%)
Dec 14, 2015	14.87	14.87	14.87	14.87	1,968	-0.01(-0.06%)
Dec 11, 2015	14.87	14.88	14.87	14.88	1,043	-0.07(-0.50%)
Dec 10, 2015	14.95	14.95	14.95	14.95	318	+0.00(+0.01%)
Dec 09, 2015	14.87	14.95	14.87	14.95	1,813	+0.08(+0.54%)
Dec 08, 2015	15.18	15.18	14.87	14.87	3,984	+0.00(+0.00%)
Dec 07, 2015	15.03	15.03	14.86	14.87	9,461	-0.17(-1.10%)
Dec 04, 2015	15.16	15.16	15.03	15.03	4,372	+0.17(+1.11%)
Dec 03, 2015	14.76	14.87	14.76	14.87	829	+0.05(+0.33%)
Dec 02, 2015	14.87	14.87	14.82	14.82	5,383	-0.04(-0.28%)
Dec 01, 2015	15.11	15.11	14.86	14.86	2,249	-0.18(-1.21%)
Nov 30, 2015	14.74	15.04	14.74	15.04	3,519	+0.43(+2.97%)
Nov 27, 2015	14.59	14.61	14.59	14.61	388	-0.18(-1.20%)
Nov 25, 2015	14.83	14.79	14.79	14.79	2,784	+0.12(+0.79%)
Nov 24, 2015	14.67	14.67	14.67	14.67	1,016	-0.04(-0.28%)
Nov 23, 2015	14.60	14.78	14.59	14.71	2,192	-0.16(-1.10%)
Nov 20, 2015	15.11	15.11	14.88	14.88	306	+0.08(+0.57%)
Nov 19, 2015	14.59	14.79	14.59	14.79	2,130	+0.20(+1.40%)
Nov 18, 2015	14.59	14.79	14.59	14.59	6,469	-0.02(-0.14%)
Nov 17, 2015	14.80	14.83	14.59	14.61	4,121	-0.36(-2.37%)
Nov 16, 2015	14.83	14.96	14.79	14.96	3,572	-0.16(-1.05%)
Nov 13, 2015	15.14	15.14	15.12	15.12	649	-0.17(-1.13%)
Nov 12, 2015	15.20	15.29	15.20	15.29	867	+0.48(+3.27%)
Nov 10, 2015	13.90	14.81	14.81	14.81	121	+0.29(+1.99%)
Nov 09, 2015	14.52	14.52	14.52	14.52	176	+0.14(+0.96%)
Nov 06, 2015	14.07	14.38	14.07	14.38	6,565	+0.34(+2.40%)
Nov 05, 2015	13.96	14.60	13.95	14.05	9,214	+0.24(+1.73%)
Nov 04, 2015	13.72	13.81	13.70	13.81	4,412	+0.08(+0.60%)
Nov 03, 2015	13.70	13.79	13.70	13.72	1,365	-0.05(-0.40%)
Nov 02, 2015	14.79	15.61	13.68	13.78	6,904	+0.56(+4.27%)
Oct 30, 2015	13.21	13.47	13.21	13.22	877	-0.02(-0.12%)
Oct 29, 2015	13.23	13.23	13.23	13.23	268	+0.08(+0.63%)
Oct 28, 2015	13.06	13.59	12.95	13.15	3,262	+0.21(+1.59%)
Oct 27, 2015	12.96	12.96	12.96	12.94	2,294	+0.04(+0.32%)
Oct 26, 2015	13.15	13.15	12.90	12.90	5,752	-0.08(-0.63%)
Oct 23, 2015	12.98	12.98	12.98	12.98	509	+0.08(+0.64%)
Oct 22, 2015	12.82	12.94	12.82	12.90	946	-0.04(-0.32%)
Oct 21, 2015	12.95	12.96	12.94	12.94	4,410	-0.04(-0.32%)
Oct 20, 2015	12.95	13.56	12.95	12.98	9,696	+0.04(+0.32%)
Oct 19, 2015	13.12	13.12	12.94	12.94	3,730	+0.00(+0.00%)
Oct 16, 2015	13.00	13.15	12.94	12.94	7,665	-0.12(-0.94%)
Oct 15, 2015	12.90	13.07	12.82	13.07	2,098	+0.25(+1.92%)
Oct 13, 2015	12.82	12.82	12.82	12.82	7	-0.29(-2.19%)
Oct 12, 2015	13.11	13.11	13.11	13.11	211	+0.29(+2.24%)
Oct 09, 2015	12.98	13.15	12.82	12.82	1,338	-0.14(-1.08%)
Oct 08, 2015	12.75	12.96	12.75	12.96	1,513	+0.21(+1.61%)
Oct 07, 2015	12.75	12.75	12.75	12.75	1,208	+0.09(+0.71%)
Oct 06, 2015	12.74	12.74	12.66	12.66	1,624	-0.09(-0.71%)
Oct 05, 2015	12.75	12.77	12.75	12.75	1,864	+0.10(+0.78%)
Oct 02, 2015	12.69	12.69	12.66	12.66	1,064	-0.02(-0.19%)
Oct 01, 2015	12.67	12.98	12.66	12.68	4,996	-0.23(-1.78%)
Sep 30, 2015	13.08	13.08	12.91	12.91	2,345	+0.03(+0.26%)
Sep 29, 2015	12.53	12.88	12.53	12.88	1,567	+0.09(+0.70%)
Sep 28, 2015	12.66	12.79	12.66	12.79	860	+0.18(+1.43%)
Sep 25, 2015	12.74	12.91	12.61	12.61	1,249	-0.23(-1.79%)
Sep 24, 2015	12.66	12.84	12.43	12.84	806	+0.13(+1.03%)
Sep 23, 2015	12.66	13.00	12.66	12.71	2,000	-0.21(-1.59%)
Sep 22, 2015	12.90	12.91	12.43	12.91	4,483	+0.28(+2.21%)
Sep 21, 2015	12.58	12.74	12.58	12.63	2,191	-0.19(-1.47%)
Sep 18, 2015	12.53	12.82	12.49	12.82	1,786	+0.26(+2.09%)
Sep 17, 2015	12.58	12.60	12.41	12.56	3,304	+0.11(+0.86%)
Sep 16, 2015	12.58	12.65	12.41	12.45	2,276	+0.02(+0.20%)
Sep 15, 2015	12.48	12.61	12.41	12.43	1,586	-0.07(-0.59%)
Sep 14, 2015	12.61	12.61	12.50	12.50	908	+0.01(+0.10%)
Sep 11, 2015	12.57	12.57	12.49	12.49	1,932	-0.09(-0.69%)
Sep 10, 2015	12.53	12.57	12.42	12.57	5,120	+0.05(+0.39%)
Sep 09, 2015	12.59	12.59	12.52	12.52	2,556	-0.06(-0.46%)
Sep 08, 2015	12.53	12.72	12.46	12.58	2,777	-0.33(-2.55%)
Sep 04, 2015	12.51	12.91	12.91	12.91	851	+0.24(+1.88%)
Sep 03, 2015	12.53	13.05	12.45	12.67	3,482	+0.02(+0.13%)
Sep 02, 2015	12.45	13.14	12.45	12.66	3,615	-0.04(-0.32%)
Sep 01, 2015	12.59	12.90	12.43	12.70	5,381	-0.25(-1.90%)
Aug 31, 2015	12.53	12.94	12.53	12.94	978	+0.28(+2.20%)
Aug 28, 2015	12.68	12.92	12.66	12.66	563	-0.10(-0.77%)
Aug 27, 2015	12.49	12.78	12.48	12.76	1,444	+0.26(+2.10%)
Aug 26, 2015	12.70	12.70	12.42	12.50	2,767	-0.09(-0.71%)
Aug 25, 2015	12.66	12.71	12.50	12.59	4,302	+0.01(+0.07%)
Aug 24, 2015	12.54	12.81	12.54	12.58	3,357	-0.02(-0.19%)
Aug 21, 2015	12.59	13.07	12.59	12.61	1,795	-0.13(-1.03%)
Aug 20, 2015	12.78	12.78	12.68	12.74	1,600	-0.17(-1.33%)
Aug 19, 2015	12.88	12.92	12.83	12.91	3,182	+0.08(+0.64%)
Aug 18, 2015	12.85	12.97	12.79	12.83	1,569	+0.08(+0.64%)
Aug 17, 2015	12.75	12.75	12.75	12.75	1,957	-0.08(-0.64%)
Aug 14, 2015	12.83	12.83	12.83	12.83	587	+0.00(+0.00%)
Aug 12, 2015	12.83	12.83	12.83	12.83	118	+0.00(+0.00%)
Aug 11, 2015	12.75	12.83	12.75	12.83	1,413	+0.00(+0.00%)
Aug 10, 2015	12.66	12.83	12.66	12.83	2,159	+0.00(+0.00%)
Aug 07, 2015	12.83	12.83	12.79	12.83	1,842	+0.04(+0.32%)
Aug 06, 2015	12.79	12.86	12.79	12.79	6,487	+0.06(+0.45%)
Aug 05, 2015	12.71	12.83	12.66	12.73	12,671	-0.02(-0.13%)
Aug 04, 2015	12.71	12.97	12.71	12.75	4,373	-0.11(-0.89%)
Aug 03, 2015	12.75	13.01	12.70	12.86	9,538	+0.13(+1.03%)
Jul 31, 2015	12.66	12.77	12.59	12.73	16,574	+0.05(+0.39%)
Jul 30, 2015	12.40	12.77	12.40	12.68	28,118	+0.27(+2.17%)
Jul 29, 2015	12.34	12.41	12.34	12.41	368	+0.01(+0.07%)
Jul 28, 2015	12.34	12.40	12.30	12.40	2,361	-0.01(-0.07%)
Jul 27, 2015	12.26	12.41	12.18	12.41	16,046	+0.00(+0.00%)
Jul 24, 2015	12.41	12.41	12.30	12.41	1,736	+0.07(+0.53%)
Jul 23, 2015	12.50	12.50	12.34	12.34	735	-0.15(-1.18%)
Jul 22, 2015	12.26	12.49	12.21	12.49	2,946	+0.24(+2.00%)
Jul 21, 2015	12.33	12.33	12.02	12.25	2,817	-0.02(-0.13%)
Jul 20, 2015	12.30	12.30	12.24	12.26	369	-0.13(-1.05%)
Jul 17, 2015	12.36	12.39	12.36	12.39	810	-0.11(-0.92%)
Jul 16, 2015	12.29	12.51	12.29	12.51	367	+0.14(+1.12%)
Jul 15, 2015	12.44	12.44	12.27	12.37	859	-0.07(-0.59%)
Jul 14, 2015	12.47	12.47	12.37	12.44	2,484	-0.16(-1.30%)
Jul 13, 2015	12.45	12.61	12.45	12.61	373	+0.04(+0.32%)
Jul 10, 2015	12.43	12.58	12.43	12.57	1,365	-0.01(-0.07%)
Jul 09, 2015	12.30	12.57	12.18	12.57	7,734	+0.26(+2.12%)
Jul 08, 2015	12.43	12.43	12.31	12.31	734	-0.29(-2.27%)
Jul 07, 2015	12.50	12.60	12.26	12.60	979	-0.16(-1.28%)
Jul 02, 2015	12.51	12.76	12.76	12.76	236	+0.22(+1.76%)
Jul 01, 2015	12.77	12.77	12.48	12.54	4,888	-0.23(-1.79%)
Jun 30, 2015	12.73	12.79	12.60	12.77	7,656	+0.04(+0.32%)
Jun 29, 2015	12.54	12.73	12.54	12.73	259	+0.01(+0.06%)
Jun 26, 2015	12.67	12.72	12.54	12.72	800	+0.00(+0.00%)
Jun 25, 2015	12.52	12.72	12.50	12.72	2,886	+0.14(+1.10%)
Jun 24, 2015	12.58	12.58	12.57	12.58	1,716	+0.01(+0.06%)
Jun 23, 2015	12.61	12.65	12.46	12.57	6,598	-0.15(-1.16%)
Jun 22, 2015	12.63	12.72	12.63	12.72	845	-0.01(-0.06%)
Jun 19, 2015	12.73	12.73	12.73	12.73	645	+0.00(+0.00%)
Jun 18, 2015	12.61	12.87	12.58	12.73	4,068	+0.13(+1.04%)
Jun 17, 2015	12.46	12.76	12.46	12.60	5,402	+0.09(+0.72%)
Jun 16, 2015	12.31	12.51	12.26	12.51	2,840	+0.08(+0.66%)
Jun 15, 2015	12.37	12.43	12.37	12.43	697	+0.05(+0.40%)
Jun 12, 2015	12.31	12.38	12.30	12.38	3,313	+0.06(+0.46%)
Jun 11, 2015	12.26	12.42	12.26	12.32	1,910	-0.10(-0.79%)
Jun 10, 2015	12.34	12.42	12.33	12.42	3,996	+0.08(+0.66%)
Jun 09, 2015	12.26	12.34	12.26	12.34	2,439	+0.02(+0.13%)
Jun 05, 2015	12.32	12.32	12.32	12.32	367	+0.00(+0.00%)
Jun 04, 2015	12.26	12.32	12.26	12.32	856	+0.01(+0.07%)
Jun 03, 2015	12.13	12.34	12.13	12.31	6,766	+0.06(+0.47%)
Jun 02, 2015	12.26	12.34	12.21	12.26	15,331	-0.07(-0.60%)
Jun 01, 2015	12.31	12.33	12.26	12.33	2,631	+0.03(+0.27%)
May 29, 2015	12.30	12.30	12.30	12.30	582	-0.03(-0.27%)
May 28, 2015	12.32	12.34	12.26	12.33	6,088	+0.04(+0.33%)
May 27, 2015	12.28	12.29	12.28	12.29	1,281	+0.09(+0.74%)
May 26, 2015	12.21	12.23	12.20	12.20	2,191	-0.15(-1.25%)
May 22, 2015	12.05	12.35	12.35	12.35	615	+0.15(+1.27%)
May 21, 2015	12.20	12.20	12.20	12.20	247	-0.00(-0.01%)
May 20, 2015	12.23	12.23	12.20	12.20	1,845	-0.04(-0.33%)
May 19, 2015	12.23	12.25	12.23	12.24	2,153	+0.02(+0.20%)
May 14, 2015	12.13	12.21	12.21	12.21	4,306	-0.10(-0.79%)
May 13, 2015	12.31	12.31	12.31	12.31	1,285	+0.08(+0.66%)
May 12, 2015	12.29	12.29	12.23	12.23	764	-0.11(-0.86%)
May 11, 2015	12.23	12.34	12.23	12.34	556	+0.11(+0.86%)
May 08, 2015	12.23	12.23	12.23	12.23	446	-0.10(-0.81%)
May 07, 2015	12.19	12.33	12.19	12.33	985	+0.03(+0.22%)
May 06, 2015	12.30	12.30	12.20	12.30	7,671	+0.11(+0.87%)
May 05, 2015	12.29	12.30	12.20	12.20	787	-0.02(-0.13%)
May 04, 2015	12.21	12.21	12.21	12.21	174	-0.09(-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.