Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.34	14.34	14.31	14.34	4,108	+0.02(+0.11%)
May 30, 2017	14.35	14.35	14.32	14.32	1,927	-0.03(-0.18%)
May 26, 2017	14.36	14.37	14.33	14.35	3,984	-0.03(-0.20%)
May 25, 2017	14.36	14.39	14.31	14.37	11,164	+0.01(+0.10%)
May 24, 2017	14.27	14.36	14.27	14.36	23,316	+0.07(+0.50%)
May 23, 2017	14.29	14.32	14.27	14.29	17,220	+0.05(+0.35%)
May 22, 2017	14.26	14.28	14.20	14.24	8,138	+0.02(+0.15%)
May 19, 2017	14.22	14.22	14.20	14.22	9,395	+0.11(+0.75%)
May 18, 2017	14.12	14.12	14.09	14.11	6,433	-0.00(-0.00%)
May 17, 2017	14.19	14.20	14.08	14.11	7,641	-0.16(-1.12%)
May 16, 2017	14.29	14.29	14.24	14.27	43,356	+0.01(+0.09%)
May 15, 2017	14.28	14.30	14.26	14.26	25,868	+0.05(+0.39%)
May 12, 2017	14.27	14.27	14.20	14.20	17,349	-0.04(-0.29%)
May 11, 2017	14.22	14.25	14.22	14.24	1,076	-0.05(-0.33%)
May 10, 2017	14.26	14.29	14.26	14.29	26,967	+0.04(+0.29%)
May 09, 2017	14.28	14.28	14.24	14.25	21,445	-0.02(-0.11%)
May 08, 2017	14.14	14.30	14.14	14.26	46,167	+0.04(+0.31%)
May 05, 2017	14.20	14.22	14.20	14.22	23,741	+0.05(+0.35%)
May 04, 2017	14.20	14.20	14.13	14.17	8,589	-0.05(-0.33%)
May 03, 2017	14.24	14.25	14.21	14.22	45,951	+0.02(+0.14%)
May 02, 2017	14.24	14.25	14.20	14.20	48,481	+0.01(+0.05%)
May 01, 2017	14.20	14.24	14.18	14.19	8,456	-0.01(-0.09%)
Apr 28, 2017	14.07	14.21	14.07	14.20	39,267	+0.05(+0.33%)
Apr 27, 2017	14.11	14.18	14.11	14.16	12,501	+0.03(+0.19%)
Apr 26, 2017	14.12	14.17	14.12	14.13	5,134	-0.01(-0.09%)
Apr 25, 2017	14.09	14.15	14.09	14.14	10,518	+0.04(+0.28%)
Apr 24, 2017	14.06	14.12	14.04	14.10	7,254	+0.08(+0.58%)
Apr 21, 2017	14.04	14.04	14.01	14.02	72,513	-0.00(-0.00%)
Apr 20, 2017	14.00	14.02	13.98	14.02	21,471	+0.05(+0.38%)
Apr 19, 2017	13.96	14.02	13.92	13.97	8,804	+0.03(+0.24%)
Apr 18, 2017	13.94	13.95	13.94	13.94	3,982	-0.01(-0.10%)
Apr 17, 2017	13.95	13.96	13.89	13.95	275,528	+0.05(+0.33%)
Apr 13, 2017	13.97	13.98	13.91	13.91	4,548	-0.07(-0.47%)
Apr 12, 2017	13.94	13.97	13.93	13.97	17,949	-0.00(-0.00%)
Apr 11, 2017	13.94	13.97	13.94	13.97	7,211	+0.08(+0.54%)
Apr 10, 2017	13.90	13.90	13.90	13.90	551	+0.03(+0.22%)
Apr 07, 2017	13.84	13.87	13.84	13.87	1,161	+0.04(+0.29%)
Apr 06, 2017	13.84	13.85	13.82	13.83	1,898	+0.01(+0.05%)
Apr 05, 2017	13.82	13.87	13.82	13.82	12,506	+0.02(+0.14%)
Apr 04, 2017	13.78	13.80	13.76	13.80	8,887	-0.01(-0.07%)
Apr 03, 2017	13.83	13.83	13.81	13.81	2,250	+0.01(+0.04%)
Mar 31, 2017	13.79	13.82	13.79	13.80	3,011	+0.02(+0.13%)
Mar 30, 2017	13.78	13.81	13.75	13.79	14,053	+0.04(+0.28%)
Mar 29, 2017	13.77	13.78	13.75	13.75	5,362	+0.05(+0.40%)
Mar 28, 2017	13.75	13.75	13.69	13.69	29,781	+0.03(+0.19%)
Mar 27, 2017	13.64	13.67	13.64	13.67	3,509	+0.01(+0.05%)
Mar 24, 2017	13.68	13.68	13.66	13.66	1,945	-0.03(-0.24%)
Mar 23, 2017	13.71	13.71	13.68	13.69	1,343	+0.02(+0.15%)
Mar 22, 2017	13.61	13.67	13.61	13.67	6,372	+0.02(+0.14%)
Mar 21, 2017	13.78	13.78	13.65	13.65	5,636	-0.10(-0.72%)
Mar 20, 2017	13.77	13.77	13.71	13.75	8,995	+0.05(+0.38%)
Mar 17, 2017	13.69	13.71	13.68	13.70	6,620	+0.04(+0.32%)
Mar 16, 2017	13.63	13.67	13.62	13.66	5,135	+0.03(+0.21%)
Mar 15, 2017	13.55	13.63	13.54	13.63	16,392	+0.11(+0.78%)
Mar 14, 2017	13.52	13.53	13.49	13.52	4,477	-0.06(-0.44%)
Mar 13, 2017	13.60	13.60	13.56	13.58	5,752	+0.05(+0.34%)
Mar 10, 2017	13.56	13.58	13.53	13.53	5,270	+0.01(+0.10%)
Mar 09, 2017	13.52	13.55	13.52	13.52	3,412	-0.16(-1.20%)
Mar 08, 2017	13.75	13.75	13.69	13.69	6,871	-0.10(-0.72%)
Mar 07, 2017	13.76	13.81	13.75	13.79	8,361	-0.01(-0.10%)
Mar 06, 2017	13.81	13.81	13.78	13.80	2,183	-0.01(-0.04%)
Mar 03, 2017	13.81	13.81	13.80	13.80	2,584	-0.01(-0.10%)
Mar 02, 2017	13.86	13.86	13.79	13.82	13,434	-0.06(-0.44%)
Mar 01, 2017	13.84	13.90	13.84	13.88	5,841	+0.11(+0.82%)
Feb 28, 2017	13.83	13.83	13.71	13.77	85,243	-0.04(-0.26%)
Feb 27, 2017	13.83	13.83	13.79	13.80	7,069	+0.03(+0.22%)
Feb 24, 2017	13.77	13.78	13.75	13.77	4,128	-0.01(-0.10%)
Feb 23, 2017	13.79	13.79	13.76	13.79	8,009	+0.05(+0.34%)
Feb 22, 2017	13.73	13.74	13.70	13.74	6,417	+0.01(+0.05%)
Feb 21, 2017	13.71	13.73	13.71	13.73	8,083	+0.06(+0.43%)
Feb 17, 2017		13.67	13.67	13.67	0	+0.04(+0.29%)
Feb 16, 2017	13.70	13.71	13.63	13.63	2,061	-0.07(-0.50%)
Feb 15, 2017	13.74	13.74	13.70	13.70	5,024	-0.02(-0.12%)
Feb 14, 2017	13.71	13.72	13.69	13.72	9,655	+0.00(+0.00%)
Feb 13, 2017	13.73	13.73	13.68	13.72	6,517	+0.05(+0.34%)
Feb 10, 2017	13.68	13.69	13.66	13.67	19,944	+0.08(+0.62%)
Feb 09, 2017	13.62	13.62	13.59	13.59	6,905	+0.01(+0.10%)
Feb 08, 2017	13.57	13.57	13.57	13.57	418	-0.05(-0.34%)
Feb 07, 2017	13.63	13.63	13.62	13.62	1,579	-0.06(-0.44%)
Feb 06, 2017	13.60	13.68	13.60	13.68	5,136	+0.06(+0.45%)
Feb 03, 2017	13.57	13.62	13.56	13.62	33,042	+0.07(+0.48%)
Feb 02, 2017	13.54	13.56	13.50	13.56	10,944	+0.01(+0.10%)
Feb 01, 2017	13.51	13.54	13.51	13.54	5,999	+0.07(+0.54%)
Jan 31, 2017	13.47	13.47	13.43	13.47	8,377	+0.03(+0.25%)
Jan 30, 2017	13.43	13.44	13.43	13.44	996	-0.08(-0.59%)
Jan 26, 2017		13.52	13.52	13.52	144	+0.02(+0.15%)
Jan 25, 2017	13.48	13.50	13.44	13.50	7,342	+0.10(+0.71%)
Jan 24, 2017	13.38	13.40	13.38	13.40	3,375	+0.06(+0.46%)
Jan 23, 2017	13.28	13.34	13.28	13.34	3,228	+0.02(+0.18%)
Jan 20, 2017	13.28	13.35	13.28	13.32	16,422	+0.03(+0.25%)
Jan 19, 2017	13.35	13.35	13.26	13.28	11,630	-0.05(-0.34%)
Jan 18, 2017	13.36	13.36	13.19	13.33	42,099	-0.02(-0.17%)
Jan 17, 2017	13.32	13.36	13.32	13.35	3,481	+0.03(+0.20%)
Jan 13, 2017		13.32	13.32	13.32	0	+0.02(+0.14%)
Jan 12, 2017	13.38	13.38	13.27	13.31	23,456	-0.01(-0.10%)
Jan 11, 2017	13.32	13.32	13.32	13.32	2,104	+0.01(+0.05%)
Jan 10, 2017	13.29	13.31	13.29	13.31	2,099	+0.03(+0.20%)
Jan 09, 2017	13.28	13.29	13.27	13.29	4,999	+0.01(+0.10%)
Jan 06, 2017	13.23	13.27	13.23	13.27	995	+0.07(+0.54%)
Jan 05, 2017	13.22	13.22	13.19	13.20	6,664	+0.05(+0.35%)
Jan 04, 2017	13.27	13.29	13.14	13.16	19,600	-0.01(-0.05%)
Jan 03, 2017	13.14	13.16	13.14	13.16	925	+0.09(+0.67%)
Dec 30, 2016		13.08	13.08	13.08	0	+0.00(+0.00%)
Dec 29, 2016	13.05	13.07	13.05	13.07	995	+0.00(+0.03%)
Dec 28, 2016	13.07	13.07	13.07	13.07	520	-0.01(-0.05%)
Dec 27, 2016	13.10	13.11	13.08	13.08	2,605	+0.01(+0.05%)
Dec 23, 2016		13.07	13.07	13.07	0	+0.06(+0.45%)
Dec 22, 2016	13.04	13.04	13.01	13.01	613,052	+0.00(+0.03%)
Dec 21, 2016	13.02	13.02	13.01	13.01	13,324	-0.01(-0.07%)
Dec 20, 2016	13.02	13.02	12.96	13.02	47,339	+0.05(+0.38%)
Dec 19, 2016	13.00	13.01	12.97	12.97	87,736	+0.01(+0.07%)
Dec 16, 2016	12.96	12.97	12.95	12.96	23,325	+0.03(+0.25%)
Dec 15, 2016	12.93	12.93	12.90	12.93	3,731	+0.00(+0.00%)
Dec 14, 2016	12.90	12.97	12.90	12.93	9,877	-0.05(-0.35%)
Dec 13, 2016	12.93	13.05	12.91	12.97	14,385	+0.08(+0.66%)
Dec 12, 2016	12.85	12.92	12.85	12.89	26,995	-0.05(-0.40%)
Dec 09, 2016	12.94	12.94	12.91	12.94	114,273	+0.05(+0.35%)
Dec 08, 2016	12.89	12.98	12.84	12.89	15,830	-0.01(-0.10%)
Dec 07, 2016	12.84	12.91	12.81	12.91	2,745	+0.08(+0.61%)
Dec 06, 2016	12.73	14.01	12.73	12.83	185,897	+0.09(+0.71%)
Dec 05, 2016	12.74	12.74	12.74	12.74	1,538	+0.04(+0.31%)
Dec 02, 2016	12.69	12.70	12.69	12.70	1,538	+0.02(+0.19%)
Dec 01, 2016	12.72	12.72	12.68	12.68	2,323	-0.07(-0.56%)
Nov 30, 2016	12.75	12.75	12.75	12.75	938	+0.02(+0.12%)
Nov 29, 2016	12.73	12.73	12.73	12.73	307	-0.06(-0.46%)
Nov 28, 2016	12.80	12.80	12.78	12.79	3,231	-0.01(-0.10%)
Nov 25, 2016	12.79	12.81	12.79	12.80	11,355	+0.08(+0.61%)
Nov 23, 2016		12.72	12.72	12.72	0	-0.01(-0.05%)
Nov 22, 2016	12.71	12.73	12.71	12.73	6,924	+0.06(+0.51%)
Nov 21, 2016	12.67	12.67	12.67	12.67	1,160	+0.08(+0.67%)
Nov 18, 2016	12.57	12.58	12.57	12.58	19,961	+0.00(+0.00%)
Nov 17, 2016	12.58	13.80	12.57	12.58	12,379	+0.03(+0.26%)
Nov 16, 2016	12.55	12.55	12.55	12.55	1,531	+0.07(+0.57%)
Nov 15, 2016	14.85	14.85	12.48	12.48	2,831	+0.10(+0.84%)
Nov 14, 2016	12.41	12.42	12.38	12.38	21,425	-0.05(-0.38%)
Nov 11, 2016	12.42	12.42	12.42	12.42	957	-0.09(-0.71%)
Nov 10, 2016	12.56	12.56	12.50	12.51	10,940	-0.02(-0.20%)
Nov 09, 2016	12.50	12.54	12.50	12.54	928	+0.09(+0.72%)
Nov 08, 2016	12.45	12.45	12.45	12.45	386	+0.15(+1.21%)
Nov 07, 2016	12.33	12.41	12.30	12.30	4,688	+0.04(+0.36%)
Nov 04, 2016	12.24	12.30	12.24	12.25	2,243	-0.03(-0.28%)
Nov 03, 2016	12.28	12.32	12.28	12.29	3,388	-0.16(-1.27%)
Nov 02, 2016	12.45	12.45	12.45	12.45	3,079	-0.18(-1.46%)
Oct 31, 2016		12.63	12.63	12.63	40	-0.08(-0.64%)
Oct 27, 2016		12.71	12.71	12.71	0	-0.07(-0.56%)
Oct 26, 2016	12.80	13.90	12.78	12.78	15,706	-0.05(-0.35%)
Oct 25, 2016	12.85	12.85	12.83	12.83	3,303	+0.04(+0.33%)
Oct 21, 2016	12.80	12.79	12.79	12.79	1,237	+0.02(+0.12%)
Oct 20, 2016	12.72	12.79	12.72	12.77	2,986	+0.05(+0.40%)
Oct 18, 2016	12.72	12.72	12.72	12.72	6,065	-0.03(-0.25%)
Oct 17, 2016	12.75	12.75	12.75	12.75	1,166	-0.06(-0.45%)
Oct 14, 2016	12.80	12.81	12.80	12.81	5,054	+0.01(+0.10%)
Oct 13, 2016	12.82	12.83	12.79	12.80	2,006	-0.04(-0.28%)
Oct 12, 2016	12.92	12.92	12.83	12.83	7,776	-0.08(-0.62%)
Oct 11, 2016	12.91	12.91	12.91	12.91	777	-0.26(-1.95%)
Oct 10, 2016	13.04	13.47	13.04	13.17	7,776	+0.18(+1.39%)
Oct 06, 2016	12.99	12.99	12.99	12.99	466	+0.03(+0.20%)
Oct 05, 2016	12.96	12.96	12.96	12.96	3,888	-0.03(-0.20%)
Oct 03, 2016	12.99	12.99	12.99	12.99	1,555	+0.06(+0.50%)
Sep 30, 2016	12.92	12.92	12.92	12.92	0	+0.00(+0.00%)

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.