Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.14	17.24	17.08	17.16	44,028	+0.04(+0.24%)
May 27, 2016	17.04	17.12	17.12	17.12	70,863	+0.06(+0.36%)
May 26, 2016	17.03	17.16	17.02	17.06	68,405	+0.01(+0.04%)
May 25, 2016	17.03	17.12	17.03	17.05	45,723	+0.02(+0.12%)
May 24, 2016	17.17	17.17	17.02	17.03	40,287	-0.04(-0.24%)
May 23, 2016	17.02	17.17	17.01	17.07	76,432	+0.03(+0.16%)
May 20, 2016	17.20	17.20	17.04	17.04	67,308	-0.06(-0.34%)
May 19, 2016	17.12	17.14	16.97	17.10	121,857	-0.01(-0.04%)
May 18, 2016	17.05	17.14	17.04	17.11	59,511	+0.04(+0.24%)
May 17, 2016	17.07	17.14	17.07	17.07	57,560	-0.05(-0.28%)
May 16, 2016	17.14	17.15	17.06	17.11	28,061	+0.02(+0.12%)
May 13, 2016	17.08	17.16	17.06	17.09	70,278	-0.01(-0.04%)
May 12, 2016	17.10	17.16	17.07	17.10	33,548	+0.05(+0.28%)
May 11, 2016	17.09	17.18	17.04	17.05	34,069	-0.05(-0.28%)
May 10, 2016	17.05	17.13	17.02	17.10	30,191	+0.05(+0.28%)
May 09, 2016	17.03	17.14	17.00	17.05	25,980	-0.03(-0.20%)
May 06, 2016	17.17	17.18	16.96	17.09	51,280	-0.01(-0.08%)
May 05, 2016	17.07	17.18	17.05	17.10	52,516	+0.03(+0.16%)
May 04, 2016	17.11	17.18	17.07	17.07	31,570	+0.00(+0.00%)
May 03, 2016	17.10	17.18	17.07	17.07	27,356	-0.01(-0.08%)
May 02, 2016	17.01	17.18	17.01	17.09	41,537	+0.01(+0.04%)
Apr 29, 2016	17.07	17.11	16.98	17.08	59,772	+0.05(+0.28%)
Apr 28, 2016	17.03	17.08	17.03	17.03	24,636	+0.03(+0.20%)
Apr 27, 2016	17.02	17.14	17.00	17.00	20,725	-0.03(-0.20%)
Apr 26, 2016	17.07	17.16	17.03	17.03	45,031	-0.04(-0.24%)
Apr 25, 2016	17.14	17.18	17.07	17.07	56,888	-0.01(-0.04%)
Apr 22, 2016	17.06	17.12	17.01	17.08	39,813	+0.05(+0.32%)
Apr 21, 2016	16.98	17.08	16.98	17.03	16,498	-0.01(-0.08%)
Apr 20, 2016	17.02	17.05	16.86	17.04	44,589	+0.11(+0.63%)
Apr 19, 2016	16.85	17.01	16.78	16.93	41,062	+0.00(+0.00%)
Apr 18, 2016	16.91	17.02	16.83	16.93	58,388	+0.05(+0.27%)
Apr 15, 2016	16.85	17.01	16.77	16.89	30,861	+0.03(+0.17%)
Apr 14, 2016	16.91	16.94	16.85	16.86	38,523	-0.03(-0.16%)
Apr 13, 2016	16.88	16.94	16.87	16.89	18,195	+0.01(+0.04%)
Apr 12, 2016	16.87	16.91	16.84	16.88	34,546	-0.03(-0.16%)
Apr 11, 2016	16.87	16.94	16.75	16.91	72,967	+0.03(+0.16%)
Apr 08, 2016	16.86	16.94	16.86	16.88	32,544	+0.03(+0.20%)
Apr 07, 2016	16.88	16.93	16.83	16.85	35,648	-0.03(-0.20%)
Apr 06, 2016	16.88	16.95	16.83	16.88	30,602	+0.01(+0.08%)
Apr 05, 2016	16.84	16.93	16.84	16.87	42,807	+0.02(+0.12%)
Apr 04, 2016	16.85	16.93	16.80	16.85	23,470	+0.00(+0.00%)
Apr 01, 2016	16.85	16.95	16.83	16.85	24,230	-0.00(-0.00%)
Mar 31, 2016	16.75	16.91	16.74	16.85	39,230	+0.08(+0.49%)
Mar 30, 2016	16.74	16.86	16.67	16.77	62,887	+0.03(+0.16%)
Mar 29, 2016	16.82	16.86	16.70	16.74	58,062	+0.03(+0.16%)
Mar 28, 2016	16.91	16.91	16.66	16.71	43,691	-0.03(-0.20%)
Mar 24, 2016	16.77	16.75	16.75	16.75	37,960	-0.05(-0.28%)
Mar 23, 2016	16.80	16.85	16.66	16.79	24,623	+0.05(+0.28%)
Mar 22, 2016	16.73	16.89	16.72	16.75	44,914	-0.03(-0.16%)
Mar 21, 2016	16.90	16.91	16.67	16.77	35,319	+0.05(+0.32%)
Mar 18, 2016	16.71	16.77	16.64	16.72	33,765	+0.06(+0.36%)
Mar 17, 2016	16.59	16.79	16.59	16.66	27,348	-0.02(-0.10%)
Mar 16, 2016	16.58	16.79	16.58	16.67	17,056	-0.05(-0.28%)
Mar 15, 2016	16.69	16.79	16.69	16.72	41,535	+0.05(+0.30%)
Mar 14, 2016	16.65	16.81	16.65	16.67	53,294	-0.01(-0.08%)
Mar 11, 2016	16.62	16.76	16.62	16.68	56,647	+0.04(+0.24%)
Mar 10, 2016	16.60	16.67	16.60	16.64	33,055	+0.01(+0.04%)
Mar 09, 2016	16.64	16.69	16.57	16.64	44,277	+0.00(+0.01%)
Mar 08, 2016	16.66	16.70	16.63	16.64	39,134	-0.01(-0.07%)
Mar 07, 2016	16.63	16.70	16.61	16.65	23,958	+0.01(+0.05%)
Mar 04, 2016	16.50	16.66	16.50	16.64	22,706	+0.00(+0.03%)
Mar 03, 2016	16.58	16.66	16.58	16.64	38,005	+0.00(+0.03%)
Mar 02, 2016	16.54	16.66	16.54	16.63	30,048	+0.04(+0.24%)
Mar 01, 2016	16.53	16.65	16.53	16.59	88,036	+0.00(+0.00%)
Feb 29, 2016	16.57	16.68	16.46	16.59	39,023	+0.01(+0.08%)
Feb 26, 2016	16.53	16.64	16.53	16.58	29,620	+0.04(+0.24%)
Feb 25, 2016	16.55	16.58	16.54	16.54	30,778	-0.05(-0.32%)
Feb 24, 2016	16.50	16.64	16.50	16.59	1,010,578	+0.04(+0.22%)
Feb 23, 2016	16.52	16.55	16.45	16.55	41,810	+0.05(+0.31%)
Feb 22, 2016	16.51	16.58	16.41	16.50	63,735	+0.04(+0.25%)
Feb 19, 2016	16.42	16.54	16.41	16.46	47,407	+0.01(+0.04%)
Feb 18, 2016	16.41	16.50	16.31	16.46	157,741	+0.02(+0.12%)
Feb 17, 2016	16.42	16.51	16.41	16.44	47,547	+0.03(+0.16%)
Feb 16, 2016	16.45	16.55	16.41	16.41	168,254	-0.07(-0.41%)
Feb 12, 2016	16.48	16.48	16.48	16.48	31,901	-0.01(-0.06%)
Feb 11, 2016	16.45	16.61	16.45	16.49	39,830	+0.02(+0.10%)
Feb 10, 2016	16.53	16.60	16.46	16.47	98,926	-0.05(-0.28%)
Feb 09, 2016	16.53	16.62	16.42	16.52	188,854	+0.03(+0.17%)
Feb 08, 2016	16.50	16.57	16.41	16.49	104,289	-0.05(-0.30%)
Feb 05, 2016	16.66	16.66	16.49	16.54	120,417	-0.01(-0.07%)
Feb 04, 2016	16.51	16.62	16.50	16.55	123,546	+0.07(+0.44%)
Feb 03, 2016	16.60	16.61	16.45	16.48	19,168	-0.09(-0.55%)
Feb 02, 2016	16.53	16.59	16.53	16.57	12,329	-0.01(-0.03%)
Feb 01, 2016	16.52	16.60	16.35	16.57	31,026	+0.00(+0.01%)
Jan 29, 2016	16.48	16.60	16.48	16.57	58,332	+0.04(+0.24%)
Jan 28, 2016	16.49	16.61	16.41	16.53	20,485	+0.05(+0.29%)
Jan 27, 2016	16.41	16.62	16.41	16.48	37,606	-0.05(-0.32%)
Jan 26, 2016	16.54	16.62	16.41	16.54	25,303	-0.03(-0.20%)
Jan 25, 2016	16.41	16.57	16.40	16.57	27,967	+0.13(+0.82%)
Jan 22, 2016	16.42	16.57	16.40	16.44	74,026	+0.11(+0.66%)
Jan 21, 2016	16.42	16.46	16.29	16.33	79,508	-0.05(-0.29%)
Jan 20, 2016	16.44	16.60	16.37	16.37	29,241	+0.19(+1.20%)
Jan 19, 2016	16.51	16.61	16.18	16.18	65,771	-0.31(-1.91%)
Jan 15, 2016	16.54	16.50	16.50	16.50	33,596	-0.05(-0.32%)
Jan 14, 2016	16.55	16.59	16.54	16.55	29,078	-0.01(-0.06%)
Jan 13, 2016	16.58	16.62	16.55	16.56	27,517	-0.00(-0.02%)
Jan 12, 2016	16.63	16.63	16.56	16.56	25,524	-0.01(-0.08%)
Jan 11, 2016	16.54	16.62	16.53	16.58	30,717	+0.03(+0.20%)
Jan 08, 2016	16.52	16.59	16.50	16.54	35,262	+0.01(+0.08%)
Jan 07, 2016	16.54	16.62	16.47	16.53	46,845	-0.03(-0.16%)
Jan 06, 2016	16.60	16.61	16.54	16.56	19,409	-0.04(-0.24%)
Jan 05, 2016	16.55	16.60	16.53	16.60	1,075,241	+0.03(+0.20%)
Jan 04, 2016	16.53	16.63	16.51	16.56	17,174	-0.02(-0.12%)
Dec 31, 2015	16.61	16.58	16.58	16.58	25,831	-0.02(-0.12%)
Dec 30, 2015	16.55	16.62	16.50	16.60	27,295	-0.03(-0.16%)
Dec 29, 2015	16.60	16.65	16.45	16.63	27,659	+0.12(+0.73%)
Dec 28, 2015	16.51	16.72	16.49	16.51	16,183	-0.01(-0.08%)
Dec 24, 2015	16.57	16.52	16.52	16.52	22,845	-0.01(-0.08%)
Dec 23, 2015	16.51	16.60	16.49	16.54	73,894	-0.01(-0.07%)
Dec 22, 2015	16.48	16.61	16.48	16.55	19,605	+0.07(+0.39%)
Dec 21, 2015	16.54	16.60	16.48	16.48	35,337	-0.02(-0.11%)
Dec 18, 2015	16.48	16.57	16.48	16.50	47,184	+0.00(+0.00%)
Dec 17, 2015	16.46	16.57	16.42	16.50	36,439	+0.02(+0.12%)
Dec 16, 2015	16.45	16.67	16.43	16.48	34,076	+0.05(+0.33%)
Dec 15, 2015	16.42	16.49	16.42	16.43	51,011	-0.05(-0.28%)
Dec 14, 2015	16.58	16.69	15.75	16.47	159,378	-0.12(-0.72%)
Dec 11, 2015	16.63	16.63	16.56	16.59	42,047	+0.01(+0.04%)
Dec 10, 2015	16.57	16.67	16.56	16.59	32,710	+0.00(+0.00%)
Dec 09, 2015	16.59	16.68	16.56	16.59	39,462	-0.07(-0.44%)
Dec 08, 2015	16.63	16.68	16.56	16.66	24,724	+0.02(+0.12%)
Dec 07, 2015	16.63	16.65	16.62	16.64	31,099	+0.07(+0.40%)
Dec 04, 2015	16.61	16.69	16.57	16.57	29,110	-0.05(-0.31%)
Dec 03, 2015	16.61	16.66	16.59	16.62	18,405	+0.00(+0.03%)
Dec 02, 2015	16.57	16.66	16.57	16.62	26,981	-0.01(-0.04%)
Dec 01, 2015	16.62	16.63	16.57	16.63	22,426	+0.01(+0.08%)
Nov 30, 2015	16.57	16.64	16.45	16.61	37,540	+0.00(+0.02%)
Nov 27, 2015	16.68	16.68	16.56	16.61	17,639	+0.04(+0.23%)
Nov 25, 2015	16.57	16.57	16.57	16.57	26,368	+0.00(+0.02%)
Nov 24, 2015	16.57	16.64	16.56	16.57	27,264	-0.00(-0.02%)
Nov 23, 2015	16.56	16.68	16.55	16.57	49,488	-0.02(-0.12%)
Nov 20, 2015	16.58	16.74	16.57	16.59	70,490	+0.02(+0.09%)
Nov 19, 2015	16.70	16.70	16.56	16.58	59,593	-0.02(-0.12%)
Nov 18, 2015	16.66	16.78	16.58	16.60	61,520	+0.01(+0.08%)
Nov 17, 2015	16.56	16.68	16.56	16.58	38,272	-0.02(-0.10%)
Nov 16, 2015	16.60	16.66	16.57	16.60	18,279	-0.02(-0.10%)
Nov 13, 2015	16.59	16.66	16.58	16.62	26,017	+0.01(+0.04%)
Nov 12, 2015	16.67	16.69	16.60	16.61	24,085	-0.05(-0.28%)
Nov 11, 2015	16.63	16.69	16.60	16.66	89,324	+0.01(+0.08%)
Nov 10, 2015	16.65	16.70	16.61	16.64	119,767	-0.04(-0.27%)
Nov 09, 2015	16.62	16.72	16.61	16.69	29,496	+0.02(+0.11%)
Nov 06, 2015	16.66	16.74	16.64	16.67	38,128	+0.00(+0.00%)
Nov 05, 2015	16.68	16.74	16.66	16.67	28,330	-0.05(-0.27%)
Nov 04, 2015	16.70	16.74	16.67	16.72	14,916	+0.04(+0.23%)
Nov 03, 2015	16.66	16.76	16.65	16.68	26,216	-0.06(-0.36%)
Nov 02, 2015	16.69	16.74	16.64	16.74	36,461	-0.01(-0.04%)
Oct 30, 2015	16.68	16.74	16.66	16.74	25,926	+0.01(+0.04%)
Oct 29, 2015	16.64	16.74	16.64	16.74	36,119	+0.05(+0.32%)
Oct 28, 2015	16.67	16.74	16.67	16.68	33,184	-0.01(-0.08%)
Oct 27, 2015	16.65	16.74	16.65	16.70	17,752	+0.01(+0.08%)
Oct 26, 2015	16.65	16.74	16.65	16.68	24,713	-0.01(-0.03%)
Oct 23, 2015	16.63	16.72	16.63	16.69	25,286	+0.02(+0.11%)
Oct 22, 2015	16.64	16.73	16.64	16.67	28,202	-0.06(-0.36%)
Oct 21, 2015	16.62	16.73	16.62	16.73	26,243	+0.01(+0.04%)
Oct 20, 2015	16.70	16.73	16.62	16.72	20,537	+0.03(+0.18%)
Oct 19, 2015	16.71	16.71	16.64	16.69	18,909	+0.03(+0.18%)
Oct 16, 2015	16.66	16.70	16.63	16.66	43,088	+0.01(+0.06%)
Oct 15, 2015	16.65	16.71	16.64	16.65	66,859	+0.01(+0.06%)
Oct 14, 2015	16.65	16.68	16.63	16.65	37,513	-0.05(-0.30%)
Oct 13, 2015	16.76	16.76	16.61	16.69	48,742	+0.05(+0.28%)
Oct 12, 2015	16.68	16.71	16.61	16.65	60,761	-0.02(-0.12%)
Oct 09, 2015	16.65	17.04	16.61	16.67	31,790	-0.01(-0.04%)
Oct 08, 2015	16.64	16.77	16.60	16.67	52,857	+0.01(+0.04%)
Oct 07, 2015	16.61	16.69	16.60	16.67	23,709	+0.03(+0.16%)
Oct 06, 2015	16.68	16.69	16.57	16.64	31,658	+0.00(+0.00%)
Oct 05, 2015	16.67	16.69	16.57	16.64	54,827	+0.04(+0.26%)
Oct 02, 2015	16.55	16.64	16.55	16.60	1,251,928	+0.00(+0.02%)
Oct 01, 2015	16.60	16.63	16.59	16.59	33,601	-0.03(-0.16%)
Sep 30, 2015	16.65	16.65	16.55	16.62	41,408	+0.00(+0.00%)
Sep 29, 2015	16.55	16.66	16.55	16.62	34,542	+0.03(+0.20%)
Sep 28, 2015	16.59	16.68	16.58	16.59	49,806	-0.04(-0.24%)
Sep 25, 2015	16.59	16.69	16.59	16.63	89,667	-0.02(-0.14%)
Sep 24, 2015	16.68	16.68	16.61	16.65	23,354	-0.03(-0.18%)
Sep 23, 2015	16.61	16.68	16.61	16.68	38,081	+0.06(+0.36%)
Sep 22, 2015	16.62	16.69	16.61	16.62	25,069	+0.00(+0.00%)
Sep 21, 2015	16.65	16.67	16.61	16.62	35,404	-0.04(-0.26%)
Sep 18, 2015	16.60	16.70	16.60	16.66	21,984	+0.06(+0.36%)
Sep 17, 2015	16.68	16.68	16.60	16.60	61,651	-0.05(-0.32%)
Sep 16, 2015	16.64	16.68	16.62	16.66	46,452	+0.04(+0.22%)
Sep 15, 2015	16.63	16.64	16.61	16.62	17,589	-0.00(-0.02%)
Sep 14, 2015	16.62	16.64	16.60	16.62	26,130	+0.01(+0.04%)
Sep 11, 2015	17.38	17.38	16.61	16.62	32,251	+0.00(+0.02%)
Sep 10, 2015	16.63	16.66	16.59	16.61	59,051	-0.00(-0.01%)
Sep 09, 2015	16.62	16.63	16.62	16.62	19,245	+0.00(+0.01%)
Sep 08, 2015	16.63	16.63	16.60	16.62	29,315	+0.02(+0.11%)
Sep 04, 2015	16.58	16.60	16.60	16.60	47,501	-0.03(-0.16%)
Sep 03, 2015	16.60	16.63	16.60	16.62	27,823	+0.02(+0.12%)
Sep 02, 2015	16.64	16.64	16.60	16.60	48,082	-0.01(-0.04%)
Sep 01, 2015	16.36	16.64	16.36	16.61	52,537	+0.01(+0.04%)
Aug 31, 2015	16.63	16.64	16.58	16.60	32,220	+0.01(+0.08%)
Aug 28, 2015	16.57	16.63	16.56	16.59	19,041	-0.01(-0.04%)
Aug 27, 2015	16.61	16.63	16.59	16.60	26,383	-0.02(-0.14%)
Aug 26, 2015	16.60	16.67	16.60	16.62	35,877	+0.02(+0.14%)
Aug 25, 2015	10.01	16.66	16.59	16.60	86,091	-0.07(-0.40%)
Aug 24, 2015	11.25	16.66	11.25	16.66	220,448	+0.03(+0.16%)
Aug 21, 2015	16.63	16.64	16.56	16.64	29,264	+0.02(+0.11%)
Aug 20, 2015	16.64	16.64	16.60	16.62	60,571	+0.01(+0.09%)
Aug 19, 2015	16.56	16.64	16.56	16.60	35,429	-0.04(-0.24%)
Aug 18, 2015	16.70	16.70	16.60	16.64	38,345	+0.00(+0.01%)
Aug 17, 2015	16.70	16.70	16.62	16.64	57,821	+0.01(+0.07%)
Aug 14, 2015	16.61	16.66	16.61	16.63	55,354	+0.01(+0.04%)
Aug 13, 2015	16.64	16.64	16.61	16.62	219,200	-0.02(-0.09%)
Aug 12, 2015	16.65	16.67	16.60	16.64	145,244	+0.02(+0.13%)

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.