Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2016		14.10	14.10	14.10	0	+0.00(+0.00%)
May 25, 2016		14.10	14.10	14.10	0	+0.00(+0.00%)
May 17, 2016		14.10	14.10	14.10	0	+0.00(+0.00%)
May 16, 2016	14.10	14.10	14.10	14.10	1,300	-0.05(-0.35%)
May 13, 2016	14.10	14.15	14.10	14.15	2,633	+0.15(+1.07%)
May 12, 2016	14.10	14.15	14.00	14.00	2,194	-0.10(-0.71%)
May 11, 2016	14.10	14.10	14.10	14.10	2,700	+0.00(+0.00%)
May 10, 2016	14.10	14.10	14.10	14.10	2,870	+0.05(+0.36%)
May 09, 2016	14.16	14.16	14.05	14.05	2,333	-0.10(-0.71%)
May 06, 2016	14.15	14.16	14.15	14.15	500	-0.10(-0.70%)
May 05, 2016	14.25	14.25	14.25	14.25	5,932	-0.15(-1.04%)
May 04, 2016	14.30	14.40	14.30	14.40	2,000	+0.25(+1.77%)
May 03, 2016	14.15	14.20	14.15	14.15	13,645	+0.05(+0.35%)
May 02, 2016	13.80	14.25	13.59	14.10	31,660	+0.15(+1.08%)
Apr 29, 2016	14.26	14.26	13.95	13.95	5,471	-0.30(-2.11%)
Apr 27, 2016		14.25	14.25	14.25	0	+0.00(+0.00%)
Apr 26, 2016	14.34	14.34	14.25	14.25	2,212	-0.10(-0.70%)
Apr 22, 2016		14.35	14.35	14.35	0	+0.00(+0.00%)
Apr 19, 2016		14.35	14.35	14.35	0	+0.00(+0.00%)
Apr 15, 2016		14.35	14.35	14.35	0	+0.05(+0.35%)
Apr 13, 2016		14.30	14.30	14.30	0	+0.00(+0.00%)
Apr 12, 2016	14.30	14.30	14.30	14.30	500	+0.00(+0.00%)
Apr 11, 2016	14.30	14.30	14.30	14.30	100	+0.00(+0.00%)
Apr 07, 2016		14.30	14.30	14.30	0	+0.05(+0.35%)
Apr 06, 2016	14.25	14.25	14.25	14.25	200	+0.00(+0.00%)
Apr 05, 2016	14.25	14.25	14.25	14.25	400	-0.10(-0.70%)
Mar 31, 2016		14.35	14.35	14.35	0	+0.10(+0.70%)
Mar 30, 2016	14.41	14.41	14.25	14.25	3,850	-0.12(-0.84%)
Mar 23, 2016		14.37	14.37	14.37	0	+0.12(+0.84%)
Mar 22, 2016	14.26	14.31	14.25	14.25	13,100	-0.06(-0.42%)
Mar 18, 2016		14.31	14.31	14.31	0	+0.01(+0.07%)
Mar 17, 2016	14.26	14.30	14.25	14.30	2,571	+0.00(+0.00%)
Mar 16, 2016	14.26	14.30	14.26	14.30	962	-0.36(-2.46%)
Mar 15, 2016	14.30	14.66	14.25	14.66	15,716	+0.36(+2.52%)
Mar 14, 2016	14.55	14.55	14.30	14.30	6,700	-0.15(-1.04%)
Mar 11, 2016	14.45	14.45	14.45	14.45	3,500	-0.15(-1.03%)
Mar 10, 2016	14.65	14.65	14.60	14.60	225	-0.30(-2.01%)
Mar 09, 2016	14.60	14.90	14.60	14.90	336	+0.55(+3.83%)
Mar 08, 2016	14.38	14.38	14.35	14.35	5,400	+0.05(+0.35%)
Mar 07, 2016	14.30	14.30	14.25	14.30	2,500	+0.00(+0.00%)
Mar 04, 2016	14.25	14.30	14.25	14.30	1,695	+0.00(+0.00%)
Mar 03, 2016	14.30	14.30	14.30	14.30	979	+0.00(+0.00%)
Mar 02, 2016	14.26	14.30	14.25	14.30	1,100	+0.05(+0.35%)
Mar 01, 2016	14.26	14.27	14.25	14.25	78,270	-0.10(-0.70%)
Feb 29, 2016	14.30	14.35	14.30	14.35	3,294	+0.09(+0.63%)
Feb 25, 2016		14.26	14.26	14.26	0	+0.01(+0.07%)
Feb 24, 2016	14.30	14.30	14.25	14.25	250	-0.20(-1.38%)
Feb 22, 2016		14.45	14.45	14.45	0	+0.00(+0.00%)
Feb 17, 2016		14.45	14.45	14.45	0	+0.10(+0.70%)
Feb 12, 2016		14.35	14.35	14.35	0	-0.20(-1.37%)
Feb 11, 2016	14.25	14.55	14.25	14.55	46,800	+0.30(+2.11%)
Feb 10, 2016	14.25	14.25	14.25	14.25	10,000	+0.10(+0.71%)
Feb 08, 2016		14.15	14.15	14.15	0	-0.10(-0.70%)
Feb 04, 2016		14.25	14.25	14.25	0	+0.10(+0.71%)
Feb 03, 2016	14.15	14.15	14.15	14.15	800	+0.00(+0.00%)
Feb 02, 2016	14.16	14.16	14.15	14.15	3,004	-0.05(-0.35%)
Jan 29, 2016		14.20	14.20	14.20	0	+0.05(+0.35%)
Jan 28, 2016	14.15	14.15	14.15	14.15	5,239	+0.00(+0.00%)
Jan 27, 2016	14.05	14.15	14.05	14.15	2,200	-0.10(-0.70%)
Jan 26, 2016	14.19	14.50	14.19	14.25	500	+0.25(+1.79%)
Jan 25, 2016	14.05	14.25	14.00	14.00	2,602	+0.10(+0.72%)
Jan 22, 2016	13.90	13.90	13.90	13.90	5,446	+0.00(+0.00%)
Jan 21, 2016	13.90	13.90	13.90	13.90	2,700	+0.10(+0.72%)
Jan 15, 2016		13.80	13.80	13.80	0	+0.15(+1.10%)
Jan 13, 2016		13.65	13.65	13.65	0	+0.05(+0.37%)
Jan 12, 2016	13.60	13.60	13.27	13.60	6,582	+0.00(+0.00%)
Jan 11, 2016	13.60	13.60	13.60	13.60	1,000	+0.00(+0.00%)
Jan 05, 2016		13.60	13.60	13.60	0	-0.25(-1.81%)
Dec 30, 2015		13.85	13.85	13.85	0	-0.05(-0.36%)
Dec 23, 2015		13.90	13.90	13.90	55	+0.65(+4.91%)
Dec 22, 2015	13.18	13.25	13.18	13.25	5,000	+0.10(+0.76%)
Dec 21, 2015	13.16	13.16	13.15	13.15	200	-0.05(-0.38%)
Dec 17, 2015		13.20	13.20	13.20	0	+0.20(+1.54%)
Dec 16, 2015	13.00	13.00	13.00	13.00	2,900	+0.32(+2.52%)
Dec 15, 2015	13.25	13.25	12.50	12.68	8,684	-0.47(-3.57%)
Dec 11, 2015		13.15	13.15	13.15	0	+0.04(+0.31%)
Dec 10, 2015	13.15	13.15	13.11	13.11	1,500	+0.00(+0.00%)
Dec 09, 2015	13.10	13.11	13.10	13.11	2,833	+0.00(+0.00%)
Dec 08, 2015	13.11	13.11	13.11	13.11	10,100	-0.04(-0.30%)
Dec 07, 2015	13.15	13.48	13.14	13.15	13,565	+0.01(+0.08%)
Dec 04, 2015	13.13	13.14	13.13	13.14	30,664	+0.02(+0.15%)
Dec 03, 2015	13.18	13.18	13.12	13.12	11,846	-0.03(-0.23%)
Dec 02, 2015	13.19	13.23	13.15	13.15	40,400	+0.02(+0.15%)
Dec 01, 2015	13.12	13.13	13.11	13.13	18,892	+0.01(+0.08%)
Nov 30, 2015	13.10	13.12	13.10	13.12	55,730	+0.04(+0.31%)
Nov 27, 2015	13.07	13.09	13.07	13.08	19,182	+0.01(+0.08%)
Nov 26, 2015	13.10	13.10	13.07	13.07	23,013	-0.04(-0.31%)
Nov 25, 2015	13.11	13.11	13.11	13.11	222	+0.01(+0.08%)
Nov 24, 2015	13.11	13.11	13.10	13.10	2,903	-0.15(-1.13%)
Nov 23, 2015		13.25		13.25	34,983	+0.17(+1.30%)
Nov 20, 2015	13.01	13.08	13.01	13.08	4,441	+0.07(+0.54%)
Nov 19, 2015	13.00	13.01	13.00	13.01	4,550	+0.02(+0.15%)
Nov 18, 2015	12.97	12.97	12.97	12.99	8,219	+0.01(+0.08%)
Nov 17, 2015	12.95	12.98	12.95	12.98	9,645	-0.01(-0.08%)
Nov 16, 2015	12.94	13.00	12.94	12.99	6,563	+0.05(+0.39%)
Nov 13, 2015	13.00	13.00	12.94	12.94	3,738	+0.00(+0.00%)
Nov 12, 2015	12.94	12.94	12.94	12.94	1,815	+0.01(+0.08%)
Nov 11, 2015	13.00	13.00	12.93	12.93	2,700	+0.01(+0.08%)
Nov 10, 2015	13.00	13.00	12.92	12.92	6,300	-0.08(-0.62%)
Nov 09, 2015	12.99	13.00	12.99	13.00	400	+0.03(+0.23%)
Nov 06, 2015	13.00	13.00	12.97	12.97	8,300	+0.01(+0.08%)
Nov 05, 2015	13.05	13.05	12.96	12.96	3,700	-0.06(-0.46%)
Nov 04, 2015	13.15	13.15	13.00	13.02	7,803	-0.28(-2.11%)
Nov 03, 2015	13.33	13.33	13.30	13.30	3,980	-0.03(-0.23%)
Nov 02, 2015	13.33	13.33	13.33	13.33	1,010	+0.01(+0.08%)
Oct 30, 2015	13.33	13.33	13.32	13.32	950	-0.04(-0.30%)
Oct 29, 2015	13.36	13.36	13.36	13.36	705	+0.04(+0.30%)
Oct 28, 2015	13.36	13.36	13.32	13.32	1,322	-0.05(-0.37%)
Oct 27, 2015	13.37	13.37	13.37	13.37	2,195	+0.00(+0.00%)
Oct 26, 2015	13.37	13.37	13.37	13.37	7,574	+0.00(+0.00%)
Oct 23, 2015	13.37	13.37	13.36	13.37	7,787	-0.13(-0.96%)
Oct 22, 2015	13.37	13.50	13.37	13.50	300	+0.14(+1.05%)
Oct 21, 2015	13.36	13.36	13.36	13.36	100	-0.01(-0.07%)
Oct 20, 2015	13.39	13.39	13.37	13.37	1,130	+0.01(+0.07%)
Oct 19, 2015	13.37	13.37	13.36	13.36	1,475	+0.00(+0.00%)
Oct 16, 2015	13.36	13.36	13.36	13.36	166	+0.01(+0.07%)
Oct 15, 2015	13.36	13.36	13.35	13.35	1,709	+0.00(+0.00%)
Oct 13, 2015		13.35	13.35	13.35	0	+0.02(+0.15%)
Oct 09, 2015		13.33	13.33	13.33	0	-0.04(-0.30%)
Oct 08, 2015	13.40	13.40	13.37	13.37	3,375	-0.03(-0.22%)
Oct 07, 2015	13.41	13.41	13.37	13.40	7,350	-0.01(-0.07%)
Oct 05, 2015		13.41	13.41	13.41	37	-0.04(-0.30%)
Oct 02, 2015	13.45	13.45	13.45	13.45	300	+0.01(+0.07%)
Oct 01, 2015	13.44	13.44	13.44	13.44	2,750	-0.06(-0.44%)
Sep 30, 2015	13.50	13.50	13.50	13.50	1,481	+0.00(+0.00%)
Sep 29, 2015	13.50	13.50	13.50	13.50	920	+0.02(+0.15%)
Sep 25, 2015		13.48	13.48	13.48	0	-0.03(-0.22%)
Sep 24, 2015	13.51	13.51	13.51	13.51	2,100	+0.01(+0.07%)
Sep 22, 2015		13.50	13.50	13.50	0	-0.04(-0.30%)
Sep 21, 2015	13.53	13.54	13.53	13.54	300	-0.01(-0.07%)
Sep 18, 2015	13.47	13.55	13.47	13.55	2,241	+0.04(+0.30%)
Sep 17, 2015	13.51	13.51	13.51	13.51	500	-0.09(-0.66%)
Sep 16, 2015	13.60	13.60	13.60	13.60	6,050	+0.00(+0.00%)
Sep 15, 2015	13.60	13.60	13.60	13.60	8,644	+0.13(+0.97%)
Sep 14, 2015	13.66	13.66	13.47	13.47	9,100	-0.12(-0.88%)
Sep 11, 2015	13.65	13.65	13.59	13.59	9,531	-0.06(-0.44%)
Sep 10, 2015	13.67	13.67	13.65	13.65	500	+0.03(+0.22%)
Sep 09, 2015	13.95	13.95	13.62	13.62	16,629	-0.33(-2.37%)
Sep 08, 2015	13.95	13.95	13.95	13.95	1,945	+0.00(+0.00%)
Sep 04, 2015		13.95	13.95	13.95	0	+0.00(+0.00%)
Sep 02, 2015		13.95	13.95	13.95	0	+0.00(+0.00%)
Sep 01, 2015	13.95	13.95	13.95	13.95	8,079	+0.00(+0.00%)
Aug 31, 2015	13.95	13.96	13.95	13.95	20,928	+0.00(+0.00%)
Aug 27, 2015		13.95	13.95	13.95	0	+0.00(+0.00%)
Aug 26, 2015	13.95	13.95	13.95	13.95	3,431	+0.00(+0.00%)
Aug 25, 2015	13.95	13.95	13.82	13.95	2,311	+0.00(+0.00%)
Aug 24, 2015	13.96	13.96	13.95	13.95	1,820	+0.00(+0.00%)
Aug 21, 2015	13.95	13.95	13.95	13.95	2,920	+0.00(+0.00%)
Aug 20, 2015	13.95	13.95	13.95	13.95	2,800	+0.00(+0.00%)
Aug 19, 2015	13.95	13.95	13.95	13.95	5,840	+0.00(+0.00%)
Aug 18, 2015	13.83	14.28	13.83	13.95	2,000	+0.13(+0.94%)
Aug 17, 2015	13.82	13.82	13.82	13.82	300	+0.00(+0.00%)
Aug 14, 2015	13.82	13.82	13.82	13.82	271	+0.04(+0.29%)
Aug 12, 2015		13.78	13.78	13.78	0	+0.00(+0.00%)
Aug 10, 2015		13.78	13.78	13.78	0	+0.01(+0.07%)
Aug 07, 2015	13.77	13.77	13.77	13.77	3,500	+0.00(+0.00%)
Aug 06, 2015	13.77	13.77	13.77	13.77	5,552	+0.06(+0.44%)
Aug 05, 2015	13.66	13.72	13.66	13.71	20,443	+0.02(+0.15%)
Aug 04, 2015	13.66	13.70	13.65	13.69	2,620	+0.09(+0.66%)
Jul 31, 2015		13.60	13.60	13.60	0	+0.00(+0.00%)
Jul 30, 2015	13.65	13.70	13.60	13.60	6,300	+0.08(+0.59%)
Jul 27, 2015		13.52	13.52	13.52	0	+0.00(+0.00%)
Jul 24, 2015	13.60	13.60	13.52	13.52	6,280	+0.00(+0.00%)
Jul 23, 2015	13.54	13.54	13.52	13.52	1,800	+0.00(+0.00%)
Jul 22, 2015	13.80	13.80	13.52	13.52	3,520	+0.01(+0.07%)
Jul 21, 2015	13.61	13.61	13.51	13.51	2,555	+0.00(+0.00%)
Jul 20, 2015	13.42	13.51	13.42	13.51	1,950	-0.08(-0.59%)
Jul 17, 2015	13.54	13.59	13.54	13.59	3,545	+0.07(+0.52%)
Jul 16, 2015	13.51	13.52	13.49	13.52	3,200	+0.04(+0.30%)
Jul 15, 2015	13.44	13.48	13.39	13.48	2,409	+0.04(+0.30%)
Jul 14, 2015	13.42	13.44	13.42	13.44	745	+0.09(+0.67%)
Jul 13, 2015	13.35	13.35	13.35	13.35	1,048	+0.00(+0.00%)
Jul 10, 2015	13.33	13.35	13.33	13.35	2,859	+0.01(+0.07%)
Jul 09, 2015	13.34	13.35	13.33	13.34	1,375	-0.01(-0.07%)
Jul 08, 2015	13.25	13.35	13.25	13.35	1,150	+0.00(+0.00%)
Jul 07, 2015	13.33	13.35	13.33	13.35	950	+0.04(+0.30%)
Jul 06, 2015	13.18	13.31	13.18	13.31	8,348	+0.00(+0.00%)
Jul 03, 2015	13.31	13.31	13.31	13.31	400	+0.01(+0.08%)
Jul 02, 2015	13.31	13.31	13.30	13.30	590	-0.01(-0.08%)
Jun 30, 2015		13.31	13.31	13.31	0	+0.01(+0.08%)
Jun 29, 2015	13.27	13.30	13.26	13.30	5,350	+0.00(+0.00%)
Jun 26, 2015	13.31	13.31	13.30	13.30	1,210	-0.01(-0.08%)
Jun 25, 2015	13.43	13.44	13.31	13.31	9,732	-0.04(-0.30%)
Jun 24, 2015	13.35	13.35	13.35	13.35	13,600	-0.05(-0.37%)
Jun 22, 2015		13.40	13.40	13.40	50	-0.05(-0.37%)
Jun 19, 2015	13.45	13.45	13.45	13.45	300	+0.10(+0.75%)
Jun 18, 2015	13.30	13.36	13.30	13.35	2,400	+0.10(+0.75%)
Jun 17, 2015	13.25	13.26	13.25	13.25	2,588	+0.00(+0.00%)
Jun 16, 2015	13.27	13.27	13.25	13.25	11,800	+0.00(+0.00%)
Jun 15, 2015	13.25	13.25	13.25	13.25	1,355	+0.03(+0.23%)
Jun 12, 2015	13.25	13.25	13.22	13.22	316	-0.11(-0.83%)
Jun 11, 2015	13.26	13.33	13.25	13.33	8,980	+0.07(+0.53%)
Jun 10, 2015	13.25	13.26	13.25	13.26	1,600	+0.01(+0.08%)
Jun 09, 2015	13.25	13.26	13.21	13.25	10,004	-0.13(-0.97%)
Jun 08, 2015	13.38	13.38	13.38	13.38	109	+0.00(+0.00%)
Jun 05, 2015	13.35	13.38	13.35	13.38	5,510	-0.01(-0.07%)
Jun 04, 2015	13.44	13.44	13.39	13.39	2,630	+0.00(+0.00%)
Jun 03, 2015	13.41	13.41	13.36	13.39	6,660	+0.02(+0.15%)
Jun 02, 2015	13.26	13.38	13.23	13.37	8,249	+0.14(+1.06%)

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.