Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.44	15.45	15.42	15.43	14,112	+0.00(+0.02%)
Jul 28, 2017	15.42	15.44	15.41	15.42	31,918	+0.02(+0.10%)
Jul 27, 2017	15.43	15.44	15.41	15.41	3,936	-0.02(-0.15%)
Jul 26, 2017	15.39	15.44	15.37	15.43	9,363	+0.06(+0.36%)
Jul 25, 2017	15.38	15.40	15.37	15.38	16,381	-0.04(-0.26%)
Jul 24, 2017	15.43	15.43	15.42	15.42	847	-0.02(-0.10%)
Jul 21, 2017	15.42	15.43	15.40	15.43	42,007	+0.04(+0.25%)
Jul 20, 2017	15.39	15.40	15.38	15.39	1,628	-0.03(-0.20%)
Jul 19, 2017	15.44	15.44	15.41	15.42	13,069	-0.01(-0.07%)
Jul 18, 2017	15.41	15.44	15.41	15.44	12,721	+0.06(+0.38%)
Jul 17, 2017	15.39	15.39	15.38	15.38	14,140	+0.00(+0.00%)
Jul 14, 2017	15.38	15.38	15.36	15.38	4,166	+0.00(+0.00%)
Jul 13, 2017	15.34	15.38	15.34	15.38	17,615	+0.00(+0.00%)
Jul 12, 2017	15.37	15.38	15.34	15.38	142,154	+0.04(+0.26%)
Jul 11, 2017	15.30	15.34	15.28	15.34	35,068	+0.02(+0.15%)
Jul 10, 2017	15.30	15.31	15.30	15.31	3,130	+0.01(+0.05%)
Jul 07, 2017	15.32	15.33	15.28	15.30	5,488	-0.05(-0.31%)
Jul 06, 2017	15.33	15.35	15.33	15.35	10,586	+0.01(+0.04%)
Jul 05, 2017	15.34	15.35	15.33	15.35	8,178	+0.00(+0.02%)
Jul 03, 2017	15.38	15.38	15.31	15.34	40,530	+0.01(+0.07%)
Jun 30, 2017	15.34	15.38	15.33	15.33	589,182	-0.02(-0.11%)
Jun 29, 2017	15.36	15.37	15.35	15.35	4,147	-0.04(-0.28%)
Jun 28, 2017	15.41	15.41	15.39	15.39	293	+0.01(+0.05%)
Jun 27, 2017	15.39	15.39	15.39	15.39	951	-0.09(-0.57%)
Jun 26, 2017	15.48	15.48	15.39	15.48	16,609	+0.05(+0.31%)
Jun 22, 2017				15.43	19	+0.05(+0.36%)
Jun 21, 2017	15.39	15.39	15.37	15.37	857	+0.01(+0.04%)
Jun 20, 2017	15.37	15.37	15.35	15.37	12,454	-0.01(-0.04%)
Jun 19, 2017	15.40	15.40	15.35	15.37	13,790	-0.02(-0.10%)
Jun 16, 2017	15.40	15.40	15.38	15.39	6,244	+0.06(+0.36%)
Jun 15, 2017	15.37	15.39	15.33	15.33	9,682	-0.09(-0.56%)
Jun 13, 2017				15.42	2	-0.02(-0.16%)
Jun 12, 2017	15.47	15.47	15.43	15.44	36,428	-0.04(-0.23%)
Jun 09, 2017	15.47	15.49	15.47	15.48	4,279	-0.00(-0.03%)
Jun 08, 2017	15.46	15.48	15.46	15.48	8,906	+0.00(+0.00%)
Jun 07, 2017	15.49	15.49	15.44	15.48	11,585	-0.03(-0.20%)
Jun 06, 2017	15.50	15.52	15.48	15.52	10,985	+0.01(+0.08%)
Jun 05, 2017	15.45	15.51	15.44	15.50	12,401	+0.04(+0.23%)
Jun 02, 2017	15.52	15.52	15.45	15.47	14,916	-0.02(-0.10%)
Jun 01, 2017	15.48	15.49	15.48	15.48	28,749	+0.01(+0.08%)
May 31, 2017	15.46	15.47	15.46	15.47	4,026	+0.01(+0.09%)
May 30, 2017	15.45	15.46	15.45	15.46	376	+0.00(+0.01%)
May 26, 2017	15.40	15.46	15.40	15.45	3,657	+0.03(+0.19%)
May 25, 2017	15.40	15.42	15.40	15.42	637	+0.04(+0.26%)
May 24, 2017	15.42	15.42	15.39	15.39	9,387	-0.04(-0.28%)
May 23, 2017	15.44	15.46	15.43	15.43	7,122	-0.02(-0.13%)
May 22, 2017	15.44	15.45	15.41	15.45	7,480	-0.02(-0.15%)
May 19, 2017	15.45	15.47	15.45	15.47	2,666	+0.01(+0.05%)
May 18, 2017	15.43	15.46	15.43	15.46	512	+0.01(+0.05%)
May 17, 2017	15.43	15.46	15.43	15.46	517	+0.10(+0.62%)
May 16, 2017	15.36	15.39	15.32	15.36	15,422	-0.03(-0.21%)
May 15, 2017	15.42	15.42	15.38	15.39	75,935	+0.02(+0.10%)
May 12, 2017	15.39	15.42	15.38	15.38	7,277	+0.02(+0.10%)
May 11, 2017	15.36	15.42	15.34	15.36	33,852	+0.02(+0.12%)
May 10, 2017	15.36	15.36	15.34	15.34	1,283	+0.02(+0.14%)
May 09, 2017	15.32	15.32	15.32	15.32	8,291	-0.05(-0.31%)
May 08, 2017	15.36	15.41	15.36	15.37	9,018	+0.00(+0.02%)
May 05, 2017	15.36	15.37	15.35	15.37	1,672	-0.01(-0.07%)
May 04, 2017	15.39	15.39	15.37	15.38	16,977	-0.05(-0.34%)
May 03, 2017	15.43	15.43	15.43	15.43	511	-0.01(-0.08%)
May 02, 2017	15.44	15.44	15.43	15.44	1,434	-0.06(-0.38%)
May 01, 2017	15.91	15.91	15.46	15.50	8,082	+0.02(+0.12%)
Apr 28, 2017	15.47	15.48	15.47	15.48	648	+0.01(+0.06%)
Apr 27, 2017	15.50	15.50	15.47	15.47	4,399	+0.01(+0.09%)
Apr 26, 2017	15.47	15.47	15.44	15.46	829	+0.01(+0.05%)
Apr 25, 2017	15.46	15.48	15.45	15.45	6,243	-0.02(-0.10%)
Apr 24, 2017	15.45	15.49	15.45	15.47	16,340	+0.02(+0.10%)
Apr 21, 2017	15.45	15.45	15.45	15.45	627	-0.03(-0.20%)
Apr 20, 2017	15.47	15.49	15.47	15.48	2,351	+0.00(+0.03%)
Apr 19, 2017	15.48	15.49	15.48	15.48	2,039	-0.01(-0.08%)
Apr 18, 2017	15.49	15.49	15.49	15.49	6,875	+0.00(+0.03%)
Apr 17, 2017	15.47	15.49	15.47	15.49	1,078	-0.03(-0.18%)
Apr 13, 2017	15.53	15.53	15.51	15.51	8,145	+0.01(+0.05%)
Apr 12, 2017	15.45	15.51	15.42	15.51	24,477	+0.05(+0.31%)
Apr 11, 2017	15.31	15.46	15.31	15.46	2,401	+0.05(+0.34%)
Apr 10, 2017	15.42	15.42	15.41	15.41	2,453	-0.05(-0.34%)
Apr 07, 2017	15.46	15.46	15.44	15.46	5,023	-0.00(-0.03%)
Apr 06, 2017	15.46	15.46	15.42	15.46	8,862	-0.01(-0.07%)
Apr 05, 2017	15.48	15.48	15.44	15.47	65,498	+0.02(+0.15%)
Apr 04, 2017	15.46	15.47	15.43	15.45	16,809	+0.01(+0.06%)
Apr 03, 2017	15.45	15.45	15.43	15.44	15,305	+0.03(+0.18%)
Mar 31, 2017	15.41	15.41	15.41	15.41	566,765	+0.03(+0.20%)
Mar 30, 2017	15.40	15.40	15.38	15.38	523	-0.04(-0.28%)
Mar 29, 2017	15.40	15.43	15.39	15.43	6,339	+0.04(+0.23%)
Mar 28, 2017	15.38	15.39	15.38	15.39	13,588	-0.07(-0.46%)
Mar 27, 2017	15.44	15.46	15.44	15.46	17,764	+0.08(+0.51%)
Mar 24, 2017	15.39	15.41	15.38	15.38	4,061	-0.01(-0.05%)
Mar 23, 2017	15.39	15.39	15.39	15.39	278	+0.01(+0.05%)
Mar 22, 2017	15.40	15.40	15.34	15.38	15,239	-0.01(-0.05%)
Mar 21, 2017	15.38	15.39	15.38	15.39	18,593	+0.03(+0.21%)
Mar 20, 2017	15.34	15.37	15.32	15.36	3,342	-0.01(-0.05%)
Mar 17, 2017	15.36	15.37	15.34	15.37	19,679	+0.05(+0.31%)
Mar 16, 2017	15.31	15.33	15.31	15.32	43,258	+0.07(+0.48%)
Mar 15, 2017	15.25	15.25	15.25	15.25	300	-0.00(-0.03%)
Mar 14, 2017	15.23	15.26	15.23	15.25	10,393	+0.05(+0.32%)
Mar 13, 2017	15.23	15.26	15.20	15.20	51,743	-0.06(-0.40%)
Mar 10, 2017	15.27	15.28	15.26	15.26	2,466	-0.01(-0.07%)
Mar 09, 2017	15.28	15.29	15.23	15.27	42,912	-0.11(-0.71%)
Mar 08, 2017	15.34	15.38	15.22	15.38	20,284	+0.04(+0.23%)
Mar 07, 2017	15.33	15.35	15.32	15.35	1,940	+0.02(+0.14%)
Mar 06, 2017	15.35	15.35	15.33	15.33	460	-0.01(-0.09%)
Mar 03, 2017	15.30	15.34	15.30	15.34	6,660	+0.05(+0.34%)
Mar 02, 2017	15.28	15.29	15.27	15.29	16,439	-0.04(-0.26%)
Mar 01, 2017	15.37	15.37	15.33	15.33	714	-0.06(-0.41%)
Feb 28, 2017	15.42	15.43	15.39	15.39	1,796	-0.02(-0.10%)
Feb 27, 2017	15.41	15.41	15.41	15.41	2,110	-0.05(-0.36%)
Feb 24, 2017	15.46	15.46	15.46	15.46	1,237	+0.00(+0.02%)
Feb 23, 2017	15.45	15.46	15.41	15.46	2,289	+0.03(+0.18%)
Feb 22, 2017	15.37	15.43	15.37	15.43	4,569	+0.02(+0.10%)
Feb 21, 2017	15.39	15.41	15.36	15.41	10,069	+0.06(+0.41%)
Feb 17, 2017		15.35	15.35	15.35	0	+0.02(+0.15%)
Feb 16, 2017	15.36	15.39	15.32	15.33	7,752	+0.01(+0.04%)
Feb 15, 2017	15.34	15.34	15.30	15.32	50,977	-0.06(-0.40%)
Feb 14, 2017	15.38	15.38	15.38	15.38	1,311	+0.05(+0.31%)
Feb 13, 2017	15.37	15.38	15.34	15.34	78,851	-0.05(-0.33%)
Feb 10, 2017	15.39	15.41	15.38	15.39	32,883	+0.00(+0.03%)
Feb 09, 2017	15.41	15.41	15.38	15.38	1,022	-0.02(-0.11%)
Feb 08, 2017	15.37	15.41	15.37	15.40	1,664	+0.03(+0.17%)
Feb 07, 2017	15.43	15.43	15.38	15.38	14,539	-0.05(-0.36%)
Feb 06, 2017	15.42	15.43	15.37	15.43	28,799	+0.06(+0.42%)
Feb 02, 2017				15.36	111	+0.04(+0.24%)
Feb 01, 2017	15.34	15.34	15.33	15.33	5,569	-0.07(-0.46%)
Jan 31, 2017	15.40	15.40	15.40	15.40	773	+0.02(+0.15%)
Jan 30, 2017		15.38	15.37	15.38	5,788	+0.00(+0.02%)
Jan 27, 2017	15.37	15.41	15.37	15.37	3,645	+0.09(+0.59%)
Jan 26, 2017	15.30	15.30	15.28	15.28	11,889	-0.04(-0.26%)
Jan 25, 2017	15.31	15.34	15.30	15.32	7,683	-0.01(-0.03%)
Jan 24, 2017	15.37	15.39	15.33	15.33	22,771	-0.03(-0.22%)
Jan 23, 2017	15.36	15.36	15.36	15.36	19,563	-0.02(-0.10%)
Jan 20, 2017	15.35	15.38	15.32	15.38	29,402	+0.09(+0.56%)
Jan 19, 2017	15.29	15.29	15.29	15.29	7,918	-0.06(-0.41%)
Jan 18, 2017	15.35	15.35	15.35	15.35	654	+0.03(+0.21%)
Jan 17, 2017	15.33	15.33	15.32	15.32	905	-0.01(-0.05%)
Jan 13, 2017		15.33	15.33	15.33	0	-0.03(-0.21%)
Jan 12, 2017	15.40	15.40	15.36	15.36	74,859	+0.03(+0.22%)
Jan 09, 2017				15.33	190	+0.01(+0.05%)
Jan 06, 2017	15.29	15.32	15.27	15.32	2,246,876	+0.02(+0.10%)
Jan 05, 2017	15.32	15.34	15.30	15.30	9,002	+0.02(+0.10%)
Jan 03, 2017				15.29	30,798	+0.13(+0.88%)
Dec 30, 2016		15.16	15.16	15.16	0	-0.06(-0.42%)
Dec 29, 2016	15.24	15.24	15.22	15.22	354	+0.02(+0.16%)
Dec 28, 2016	15.19	15.19	15.19	15.19	128	+0.01(+0.08%)
Dec 27, 2016	15.19	15.19	15.18	15.18	3,715	+0.10(+0.65%)
Dec 23, 2016		15.08	15.08	15.08	0	-0.04(-0.26%)
Dec 22, 2016	15.13	15.14	15.12	15.12	15,760	-0.03(-0.22%)
Dec 21, 2016	15.16	15.16	15.16	15.16	541	+0.01(+0.06%)
Dec 20, 2016	15.06	15.15	15.06	15.15	4,712	+0.05(+0.31%)
Dec 19, 2016	15.07	15.11	15.03	15.10	15,810	+0.02(+0.16%)
Dec 16, 2016	15.06	15.09	15.05	15.08	14,970	-0.03(-0.21%)
Dec 15, 2016	15.07	15.11	15.07	15.11	2,754	-0.05(-0.31%)
Dec 14, 2016	15.27	15.27	15.16	15.16	1,172	-0.09(-0.56%)
Dec 13, 2016	15.22	15.29	15.21	15.24	17,516	-0.00(-0.01%)
Dec 12, 2016	15.34	15.34	15.23	15.24	11,854	-0.02(-0.14%)
Dec 09, 2016	15.29	15.30	15.25	15.26	23,873	-0.02(-0.11%)
Dec 08, 2016	15.28	15.28	15.28	15.28	981	-0.01(-0.09%)
Dec 07, 2016	15.26	15.31	15.25	15.30	17,029	+0.06(+0.41%)
Dec 06, 2016	15.23	15.27	15.22	15.23	9,399	-0.05(-0.36%)
Dec 05, 2016	15.24	15.29	15.24	15.29	9,170	+0.04(+0.26%)
Dec 02, 2016	15.24	15.27	15.24	15.25	7,176	+0.05(+0.36%)
Dec 01, 2016	15.21	15.21	15.19	15.19	5,236	-0.07(-0.43%)
Nov 30, 2016	15.24	15.26	15.24	15.26	754	+0.04(+0.27%)
Nov 29, 2016	15.19	15.23	15.17	15.22	17,154	-0.03(-0.17%)
Nov 28, 2016	15.27	15.27	15.24	15.24	5,691	+0.02(+0.14%)
Nov 25, 2016	15.22	15.22	15.22	15.22	716	-0.01(-0.07%)
Nov 23, 2016		15.23	15.23	15.23	0	-0.03(-0.20%)
Nov 22, 2016	15.27	15.30	15.25	15.27	14,297	-0.00(-0.00%)
Nov 21, 2016	15.27	15.33	15.23	15.27	18,991	+0.01(+0.05%)
Nov 18, 2016	15.24	15.26	15.17	15.26	35,923	-0.03(-0.18%)
Nov 17, 2016	15.31	15.31	15.23	15.29	12,990	-0.00(-0.03%)
Nov 16, 2016	15.28	15.29	15.27	15.29	4,486	+0.02(+0.10%)
Nov 15, 2016	15.20	15.29	15.20	15.27	35,354	+0.01(+0.09%)
Nov 14, 2016	15.39	15.39	15.23	15.26	39,461	-0.12(-0.80%)
Nov 11, 2016	15.38	15.40	15.37	15.38	20,512	-0.00(-0.02%)
Nov 10, 2016		15.44	15.36	15.39	24,326	-0.02(-0.13%)
Nov 09, 2016	15.45	15.45	15.39	15.41	11,154	-0.06(-0.39%)
Nov 08, 2016	15.47	15.48	15.47	15.47	2,837	+0.02(+0.14%)
Nov 07, 2016	15.49	15.49	15.45	15.45	4,267	-0.01(-0.05%)
Nov 04, 2016	15.48	15.48	15.45	15.45	9,247	-0.01(-0.04%)
Nov 03, 2016	15.46	15.46	15.46	15.46	330	+0.01(+0.07%)
Nov 02, 2016	15.45	15.52	15.45	15.45	12,360	-0.01(-0.08%)
Nov 01, 2016	15.42	15.46	15.41	15.46	19,902	-0.03(-0.17%)
Oct 31, 2016	15.49	15.49	15.49	15.49	818	+0.02(+0.15%)
Oct 28, 2016	15.45	15.46	15.41	15.46	9,460	+0.05(+0.32%)
Oct 27, 2016	15.43	15.43	15.41	15.41	10,551	-0.04(-0.25%)
Oct 26, 2016	15.48	15.48	15.45	15.45	8,464	-0.04(-0.27%)
Oct 25, 2016	15.47	15.50	15.44	15.50	17,171	+0.04(+0.27%)
Oct 24, 2016	15.47	15.49	15.45	15.45	11,705	-0.04(-0.23%)
Oct 21, 2016	15.47	15.49	15.47	15.49	2,996	-0.01(-0.05%)
Oct 20, 2016	15.48	15.50	15.48	15.50	1,407	-0.01(-0.05%)
Oct 19, 2016	15.48	15.52	15.48	15.50	13,800	+0.04(+0.28%)
Oct 18, 2016	15.49	15.49	15.45	15.46	2,366	+0.02(+0.15%)
Oct 17, 2016	15.42	15.46	15.41	15.44	7,049	-0.00(-0.02%)
Oct 14, 2016	15.46	15.46	15.42	15.44	1,316	+0.03(+0.22%)
Oct 13, 2016	15.41	15.41	15.41	15.41	248	+0.03(+0.20%)
Oct 12, 2016	15.37	15.41	15.34	15.38	18,875	-0.05(-0.35%)
Oct 11, 2016	15.43	15.43	15.43	15.43	4,704	+0.02(+0.12%)
Oct 06, 2016	15.46	15.46	15.39	15.41	17	+0.02(+0.14%)
Oct 05, 2016	15.45	15.45	15.39	15.39	6,628	-0.05(-0.30%)
Oct 03, 2016	15.47	15.47	15.42	15.44	46	-0.02(-0.15%)
Sep 30, 2016	15.52	15.52	15.45	15.46	214,230	-0.06(-0.40%)
Sep 29, 2016	15.52	15.52	15.52	15.52	0	+0.00(+0.00%)
Sep 28, 2016	15.52	15.52	15.52	15.52	255	+0.02(+0.10%)
Sep 27, 2016	15.51	15.51	15.51	15.51	33	+0.00(+0.00%)
Sep 26, 2016	15.50	15.51	15.50	15.51	1,938	+0.05(+0.35%)
Sep 23, 2016	15.45	15.45	15.45	15.45	8,588	+0.07(+0.46%)
Sep 22, 2016	15.41	15.41	15.38	15.38	4,239	+0.04(+0.25%)
Sep 21, 2016	15.40	15.40	15.34	15.34	460	+0.06(+0.41%)
Sep 20, 2016	15.34	15.34	15.28	15.28	6,754	-0.06(-0.37%)
Sep 15, 2016	15.35	15.34	15.34	15.34	639	-0.01(-0.07%)
Sep 14, 2016	15.33	15.36	15.32	15.35	8,617	+0.11(+0.69%)
Sep 13, 2016	15.35	15.37	15.24	15.24	8,740	-0.11(-0.71%)
Sep 12, 2016	15.30	15.35	15.30	15.35	7,123	+0.06(+0.41%)
Sep 09, 2016	15.33	15.33	15.29	15.29	6,542	-0.09(-0.61%)
Sep 08, 2016	15.43	15.43	15.37	15.38	7,896	-0.09(-0.56%)
Sep 07, 2016	15.45	15.47	15.45	15.47	2,682	+0.09(+0.56%)
Sep 06, 2016	15.45	15.45	15.38	15.38	10,079	+0.03(+0.20%)
Sep 02, 2016	15.35	15.35	15.35	15.35	33,262	-0.00(-0.03%)
Aug 31, 2016	15.37	15.39	15.36	15.36	32	-0.02(-0.10%)
Aug 30, 2016	15.33	15.37	15.33	15.37	9,937	+0.02(+0.15%)
Aug 29, 2016	15.32	15.37	15.32	15.35	20,169	-0.01(-0.04%)
Aug 26, 2016	15.39	15.39	15.33	15.36	6,189	-0.06(-0.38%)
Aug 25, 2016	15.39	15.41	15.39	15.41	590	+0.04(+0.27%)
Aug 24, 2016	15.46	15.46	15.37	15.37	3,492	-0.06(-0.36%)
Aug 23, 2016	15.45	15.45	15.43	15.43	3,955	+0.06(+0.41%)
Aug 22, 2016	15.40	15.42	15.36	15.36	22,720	+0.00(+0.00%)
Aug 19, 2016	15.45	15.45	15.36	15.36	9,554	-0.12(-0.78%)
Aug 18, 2016	15.40	15.50	15.40	15.48	20,734	+0.11(+0.73%)
Aug 17, 2016	15.34	15.43	15.34	15.37	10,831	+0.05(+0.30%)
Aug 16, 2016	15.30	15.40	15.30	15.33	6,170	-0.05(-0.30%)
Aug 12, 2016	15.34	15.44	15.34	15.37	12,085	+0.04(+0.25%)
Aug 11, 2016	15.40	15.46	15.29	15.33	29,402	-0.08(-0.50%)
Aug 10, 2016	15.50	15.50	15.36	15.41	33,097	+0.01(+0.05%)
Aug 09, 2016	15.42	15.46	15.39	15.40	4,710	+0.06(+0.41%)
Aug 08, 2016	15.46	15.46	15.34	15.34	33,994	-0.09(-0.60%)
Aug 05, 2016	15.46	15.46	15.43	15.43	49,048	+0.02(+0.14%)
Aug 04, 2016	15.41	15.41	15.41	15.41	1,443	+0.02(+0.14%)
Aug 02, 2016	15.36	15.41	15.36	15.39	41	-0.09(-0.58%)

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.