Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	14.30	15.50	13.92	14.03	5,264	+0.03(+0.20%)
Aug 30, 2017	13.92	14.00	13.92	14.00	210	+0.04(+0.32%)
Aug 29, 2017	14.02	14.02	13.96	13.96	1,900	-0.00(-0.03%)
Aug 28, 2017	13.97	13.97	13.92	13.96	6,227	+0.04(+0.29%)
Aug 25, 2017	13.91	13.92	13.91	13.92	900	+0.00(+0.03%)
Aug 24, 2017	13.92	13.94	13.91	13.92	3,395	+0.01(+0.08%)
Aug 23, 2017	13.90	13.97	13.90	13.90	2,975	-0.01(-0.04%)
Aug 22, 2017	13.79	13.91	13.79	13.91	494	+0.01(+0.07%)
Aug 21, 2017	13.71	13.90	13.71	13.90	2,621	+0.03(+0.22%)
Aug 17, 2017		13.87	13.87	13.87	0	+0.00(+0.01%)
Aug 16, 2017	13.77	13.87	13.77	13.87	6,015	+0.07(+0.50%)
Aug 15, 2017	13.79	13.80	13.79	13.80	6,305	-0.04(-0.29%)
Aug 14, 2017	13.81	13.87	13.81	13.84	6,666	+0.02(+0.13%)
Aug 11, 2017	14.26	14.26	13.82	13.82	2,490	-0.00(-0.02%)
Aug 10, 2017	13.82	13.84	13.81	13.82	10,081	+0.01(+0.09%)
Aug 09, 2017	13.85	13.85	13.80	13.81	11,312	-0.04(-0.27%)
Aug 08, 2017	13.98	13.98	13.80	13.85	8,534	-0.13(-0.93%)
Aug 07, 2017	14.00	14.00	13.98	13.98	6,846	+0.00(+0.00%)
Aug 04, 2017	14.08	14.08	13.98	13.98	3,868	-0.10(-0.71%)
Aug 03, 2017	14.17	14.17	14.08	14.08	1,054	-0.02(-0.14%)
Aug 02, 2017	14.14	14.15	14.10	14.10	11,290	-0.02(-0.14%)
Aug 01, 2017	14.07	14.20	14.07	14.12	8,709	-0.13(-0.91%)
Jul 31, 2017	15.42	16.00	14.04	14.25	4,473	+0.22(+1.57%)
Jul 28, 2017	14.03	14.03	14.03	14.03	100	+0.04(+0.28%)
Jul 27, 2017	13.99	13.99	13.99	13.99	224	-0.04(-0.27%)
Jul 26, 2017	13.98	14.03	13.98	14.03	261	-0.00(-0.00%)
Jul 25, 2017	13.94	14.04	13.94	14.03	3,101	+0.05(+0.35%)
Jul 24, 2017	13.96	14.15	13.96	13.98	11,009	+0.00(+0.00%)
Jul 21, 2017	13.92	13.98	13.92	13.98	255	-0.07(-0.50%)
Jul 19, 2017				14.05	2	+0.07(+0.50%)
Jul 18, 2017	13.97	13.98	13.97	13.98	1,129	+0.04(+0.30%)
Jul 17, 2017	13.92	13.94	13.92	13.94	200	-0.04(-0.30%)
Jul 14, 2017	13.95	13.99	13.91	13.98	2,085	+0.09(+0.64%)
Jul 13, 2017	13.93	13.93	13.89	13.89	3,200	-0.09(-0.64%)
Jul 12, 2017	13.97	13.98	13.97	13.98	900	+0.08(+0.59%)
Jul 11, 2017	13.92	13.92	13.88	13.90	1,902	+0.02(+0.13%)
Jul 10, 2017	13.87	13.88	13.87	13.88	647	+0.02(+0.14%)
Jul 07, 2017	13.85	13.86	13.85	13.86	4,421	+0.01(+0.07%)
Jul 06, 2017		13.84	13.85	13.85	2,782	+0.01(+0.07%)
Jul 05, 2017	13.82	13.85	13.82	13.84	2,384	+0.03(+0.22%)
Jul 03, 2017	13.78	13.86	13.75	13.81	2,031	+0.02(+0.15%)
Jun 30, 2017	13.87	13.87	13.79	13.79	923	-0.01(-0.07%)
Jun 29, 2017	13.86	13.86	13.80	13.80	236	-0.09(-0.65%)
Jun 27, 2017		13.89	13.89	13.89	0	-0.11(-0.79%)
Jun 23, 2017		14.00	14.00	14.00	0	-0.10(-0.71%)
Jun 22, 2017	13.84	14.10	13.84	14.10	262	+0.19(+1.33%)
Jun 21, 2017	13.92	13.92	13.83	13.91	3,609	-0.01(-0.07%)
Jun 20, 2017	13.85	13.99	13.85	13.93	4,650	+0.02(+0.17%)
Jun 19, 2017	13.93	13.97	13.90	13.90	512	+0.09(+0.66%)
Jun 16, 2017	13.90	14.03	13.81	13.81	10,188	-0.15(-1.07%)
Jun 15, 2017	13.96	13.96	13.96	13.96	260	-0.09(-0.64%)
Jun 14, 2017	13.92	14.05	13.92	14.05	300	+0.08(+0.54%)
Jun 13, 2017	13.90	13.97	13.90	13.97	2,106	-0.06(-0.40%)
Jun 12, 2017	13.91	14.05	13.91	14.03	9,603	+0.08(+0.57%)
Jun 09, 2017	13.95	13.95	13.95	13.95	144	-0.17(-1.20%)
Jun 07, 2017		14.12	14.12	14.12	0	+0.06(+0.43%)
Jun 06, 2017	14.03	14.10	14.03	14.06	685	-0.02(-0.14%)
Jun 05, 2017	14.06	14.08	13.95	14.08	2,929	+0.03(+0.21%)
Jun 02, 2017	14.05	14.05	14.05	14.05	387	+0.09(+0.64%)
Jun 01, 2017	13.96	13.96	13.96	13.96	329	-0.01(-0.07%)
May 31, 2017	14.09	14.09	13.86	13.97	633	-0.03(-0.21%)
May 26, 2017				14.00	2	+0.15(+1.08%)
May 25, 2017	13.87	13.95	13.79	13.85	4,849	-0.10(-0.72%)
May 24, 2017	13.80	13.95	13.80	13.95	1,542	+0.10(+0.73%)
May 23, 2017	13.81	13.85	13.81	13.85	545	+0.09(+0.65%)
May 22, 2017	13.76	13.85	13.76	13.76	5,778	-0.09(-0.65%)
May 19, 2017	13.77	13.85	13.75	13.85	1,235	+0.00(+0.00%)
May 18, 2017	13.82	13.85	13.82	13.85	2,173	-0.05(-0.33%)
May 17, 2017	13.84	13.90	13.84	13.90	600	+0.10(+0.69%)
May 16, 2017	13.85	13.87	13.80	13.80	7,733	-0.04(-0.29%)
May 15, 2017	13.81	13.91	13.77	13.84	6,811	-0.03(-0.22%)
May 12, 2017	13.88	13.90	13.87	13.87	4,108	+0.07(+0.51%)
May 11, 2017	13.90	13.92	13.80	13.80	5,621	-0.10(-0.72%)
May 10, 2017	13.93	13.93	13.90	13.90	1,207	-0.01(-0.07%)
May 09, 2017	13.93	13.93	13.90	13.91	816	-0.02(-0.14%)
May 08, 2017	13.83	13.93	13.83	13.93	2,650	+0.02(+0.14%)
May 05, 2017	13.91	13.91	13.91	13.91	142	+0.03(+0.22%)
May 04, 2017	13.95	13.95	13.82	13.88	1,827	-0.01(-0.07%)
May 03, 2017	13.91	13.91	13.89	13.89	226	+0.15(+1.08%)
May 02, 2017	13.77	13.77	13.74	13.74	1,722	-0.05(-0.35%)
May 01, 2017	14.00	14.00	13.78	13.79	2,733	-0.18(-1.29%)
Apr 28, 2017	13.93	14.00	13.73	13.97	4,537	+0.25(+1.82%)
Apr 27, 2017	13.85	13.85	13.62	13.72	2,856	+0.05(+0.37%)
Apr 26, 2017	13.74	13.74	13.58	13.67	6,311	+0.05(+0.37%)
Apr 25, 2017	13.68	13.69	13.58	13.62	14,253	-0.02(-0.15%)
Apr 24, 2017	13.62	13.68	13.62	13.64	3,065	-0.06(-0.43%)
Apr 21, 2017	13.89	13.89	13.64	13.70	1,736	+0.04(+0.29%)
Apr 20, 2017	13.65	13.70	13.64	13.66	4,639	-0.10(-0.73%)
Apr 19, 2017	13.76	13.80	13.76	13.76	6,778	-0.06(-0.43%)
Apr 18, 2017	13.70	13.82	13.70	13.82	5,718	+0.11(+0.80%)
Apr 17, 2017	13.71	13.71	13.71	13.71	810	-0.01(-0.07%)
Apr 13, 2017	13.72	13.72	13.72	13.72	1,336	+0.01(+0.07%)
Apr 12, 2017	13.71	13.71	13.71	13.71	109	+0.05(+0.37%)
Apr 11, 2017	13.65	13.72	13.65	13.66	4,619	+0.04(+0.29%)
Apr 10, 2017	13.56	13.62	13.55	13.62	16,627	+0.04(+0.29%)
Apr 07, 2017	13.60	13.60	13.55	13.58	6,450	+0.01(+0.07%)
Apr 06, 2017	13.55	13.59	13.51	13.57	4,331	+0.09(+0.67%)
Apr 05, 2017	13.47	13.51	13.43	13.48	2,921	-0.07(-0.51%)
Apr 04, 2017	13.60	13.60	13.55	13.55	385	-0.01(-0.08%)
Apr 03, 2017	13.53	13.56	13.47	13.56	5,324	+0.02(+0.18%)
Mar 31, 2017	13.60	13.60	13.53	13.54	3,637	-0.02(-0.18%)
Mar 30, 2017	13.58	13.59	13.51	13.56	4,821	+0.06(+0.44%)
Mar 28, 2017		13.50	13.50	13.50	0	-0.10(-0.74%)
Mar 27, 2017	13.49	13.60	13.45	13.60	5,988	+0.17(+1.27%)
Mar 24, 2017	13.43	13.45	13.41	13.43	2,801	-0.02(-0.14%)
Mar 22, 2017		13.45	13.45	13.45	0	+0.04(+0.29%)
Mar 21, 2017	13.37	13.42	13.36	13.41	2,979	+0.00(+0.00%)
Mar 20, 2017	13.35	13.41	13.34	13.41	14,588	+0.07(+0.52%)
Mar 17, 2017	13.33	13.35	13.33	13.34	6,842	-0.01(-0.07%)
Mar 16, 2017	13.36	13.36	13.32	13.35	3,384	-0.01(-0.07%)
Mar 15, 2017	13.36	13.36	13.31	13.36	6,195	-0.09(-0.67%)
Mar 14, 2017	13.33	13.45	13.30	13.45	9,139	+0.03(+0.22%)
Mar 13, 2017	13.30	13.50	13.29	13.42	4,818	-0.02(-0.16%)
Mar 10, 2017	13.38	13.46	13.38	13.44	3,098	-0.03(-0.21%)
Mar 09, 2017	13.44	13.50	13.32	13.47	14,777	-0.13(-0.96%)
Mar 08, 2017	13.57	13.60	13.57	13.60	2,304	+0.02(+0.15%)
Mar 07, 2017	13.56	13.58	13.55	13.58	8,877	-0.01(-0.07%)
Mar 06, 2017	13.52	13.59	13.51	13.59	2,607	-0.00(-0.00%)
Mar 03, 2017	13.72	13.72	13.51	13.59	3,844	-0.13(-0.94%)
Mar 02, 2017	13.64	13.72	13.56	13.72	11,843	+0.03(+0.24%)
Mar 01, 2017	13.69	13.69	13.58	13.69	6,272	-0.00(-0.03%)
Feb 28, 2017	14.00	14.00	13.69	13.69	4,537	-0.04(-0.29%)
Feb 27, 2017	13.84	13.84	13.73	13.73	1,395	-0.10(-0.72%)
Feb 24, 2017	13.73	13.83	13.73	13.83	3,304	+0.15(+1.10%)
Feb 23, 2017	13.81	13.81	13.65	13.68	534	+0.18(+1.33%)
Feb 22, 2017	13.75	13.75	13.39	13.50	946	-0.22(-1.60%)
Feb 21, 2017	13.74	13.81	13.70	13.72	2,289	+0.00(+0.00%)
Feb 17, 2017		13.72	13.72	13.72	0	-0.03(-0.22%)
Feb 16, 2017	13.89	13.89	13.75	13.75	1,083	-0.05(-0.36%)
Feb 15, 2017	13.94	13.94	13.80	13.80	7,088	-0.16(-1.15%)
Feb 14, 2017	13.92	13.96	13.91	13.96	4,921	-0.02(-0.12%)
Feb 13, 2017	13.98	13.99	13.88	13.98	2,601	-0.01(-0.10%)
Feb 10, 2017	14.00	14.00	13.97	13.99	1,290	+0.04(+0.29%)
Feb 09, 2017	13.96	14.00	13.94	13.95	2,391	-0.02(-0.14%)
Feb 08, 2017	13.98	13.99	13.97	13.97	1,500	+0.10(+0.72%)
Feb 07, 2017	13.90	13.90	13.87	13.87	2,869	-0.06(-0.41%)
Feb 06, 2017	13.93	13.93	13.93	13.93	727	-0.01(-0.07%)
Feb 03, 2017	13.94	13.94	13.94	13.94	1,555	-0.02(-0.16%)
Feb 02, 2017	13.93	13.96	13.93	13.96	476	+0.06(+0.43%)
Feb 01, 2017	13.99	13.99	13.84	13.90	10,135	+0.06(+0.43%)
Jan 31, 2017	13.97	13.97	13.84	13.84	7,487	+0.00(+0.00%)
Jan 30, 2017	13.80	13.80	13.80	13.84	2,206	+0.03(+0.22%)
Jan 27, 2017	13.89	13.89	13.73	13.81	4,316	+0.16(+1.17%)
Jan 26, 2017	13.63	13.75	13.60	13.65	8,613	-0.04(-0.29%)
Jan 25, 2017	13.70	13.72	13.68	13.69	1,643	-0.04(-0.29%)
Jan 24, 2017	13.75	13.75	13.73	13.73	773	-0.01(-0.05%)
Jan 23, 2017	13.64	13.75	13.64	13.74	3,477	-0.03(-0.24%)
Jan 20, 2017	13.77	13.77	13.62	13.77	7,132	+0.00(+0.03%)
Jan 19, 2017	13.84	13.84	13.74	13.77	1,664	-0.10(-0.75%)
Jan 18, 2017	13.85	13.89	13.82	13.87	17,817	+0.04(+0.29%)
Jan 17, 2017	13.83	13.88	13.82	13.83	5,187	-0.01(-0.07%)
Jan 13, 2017		13.84	13.84	13.84	0	+0.02(+0.14%)
Jan 12, 2017	13.76	13.87	13.76	13.82	10,560	+0.04(+0.29%)
Jan 11, 2017	13.80	13.80	13.77	13.78	2,890	+0.00(+0.00%)
Jan 10, 2017	13.73	13.79	13.63	13.78	8,325	+0.05(+0.36%)
Jan 09, 2017	13.70	13.73	13.65	13.73	4,854	+0.05(+0.37%)
Jan 06, 2017	13.78	13.78	13.60	13.68	2,015	+0.01(+0.07%)
Jan 05, 2017	13.59	13.67	13.46	13.67	5,048	+0.06(+0.44%)
Jan 04, 2017	13.56	13.62	13.56	13.61	5,302	+0.19(+1.42%)
Jan 03, 2017	13.35	13.44	13.35	13.42	2,626	-0.01(-0.07%)
Dec 30, 2016		13.43	13.43	13.43	0	-0.13(-0.96%)
Dec 29, 2016	13.60	13.60	13.40	13.56	12,861	-0.06(-0.44%)
Dec 28, 2016	13.37	13.62	13.34	13.62	20,725	+0.25(+1.88%)
Dec 27, 2016	13.37	13.39	13.11	13.37	30,462	-0.05(-0.38%)
Dec 23, 2016		13.42	13.42	13.42	0	+0.02(+0.15%)
Dec 22, 2016	13.40	13.40	13.31	13.40	4,004	-0.05(-0.37%)
Dec 21, 2016	13.39	13.45	13.39	13.45	1,965	+0.06(+0.45%)
Dec 20, 2016	13.38	13.42	13.36	13.39	4,480	-0.11(-0.81%)
Dec 19, 2016	13.41	13.51	13.41	13.50	6,425	+0.12(+0.89%)
Dec 16, 2016	13.42	13.45	13.36	13.38	13,133	-0.03(-0.22%)
Dec 15, 2016	13.64	13.64	13.41	13.41	10,947	-0.12(-0.89%)
Dec 14, 2016	13.52	13.53	13.51	13.53	2,105	+0.05(+0.34%)
Dec 13, 2016	13.41	13.48	13.41	13.48	2,091	+0.07(+0.55%)
Dec 12, 2016	13.45	13.47	13.39	13.41	16,998	-0.09(-0.66%)
Dec 09, 2016	13.54	13.54	13.49	13.50	10,834	-0.05(-0.34%)
Dec 08, 2016	13.50	13.60	13.49	13.54	6,528	-0.07(-0.55%)
Dec 07, 2016	13.50	13.66	13.50	13.62	16,323	+0.17(+1.26%)
Dec 06, 2016	13.43	13.45	13.43	13.45	2,182	+0.05(+0.37%)
Dec 05, 2016	13.30	13.40	13.28	13.40	5,545	-0.07(-0.52%)
Dec 02, 2016	13.27	13.47	13.27	13.47	1,264	+0.17(+1.28%)
Dec 01, 2016	13.41	13.41	13.20	13.30	6,990	-0.15(-1.12%)
Nov 30, 2016	13.65	13.65	13.36	13.45	21,816	-0.05(-0.37%)
Nov 29, 2016	13.50	13.50	13.50	13.50	3,301	-0.05(-0.37%)
Nov 28, 2016	13.56	13.56	13.55	13.55	398	-0.12(-0.87%)
Nov 25, 2016	13.55	13.67	13.55	13.67	1,159	+0.13(+0.95%)
Nov 23, 2016		13.54	13.54	13.54	0	+0.02(+0.15%)
Nov 22, 2016	13.55	13.55	13.50	13.52	3,271	+0.03(+0.22%)
Nov 21, 2016	13.49	13.50	13.46	13.49	6,741	-0.07(-0.49%)
Nov 18, 2016	13.48	13.57	13.48	13.56	1,316	+0.11(+0.79%)
Nov 17, 2016		13.52	13.45	13.45	3,467	-0.05(-0.37%)
Nov 16, 2016	13.43	13.73	13.43	13.50	15,616	-0.06(-0.44%)
Nov 15, 2016	13.39	13.60	13.39	13.56	8,493	+0.04(+0.30%)
Nov 14, 2016	13.59	13.59	13.14	13.52	26,510	-0.26(-1.89%)
Nov 11, 2016	13.95	13.95	13.78	13.78	800	-0.22(-1.57%)
Nov 10, 2016	14.30	14.30	14.00	14.00	4,981	-0.30(-2.10%)
Nov 09, 2016	14.34	14.34	14.30	14.30	2,861	-0.11(-0.76%)
Nov 07, 2016				14.41	2	+0.05(+0.33%)
Nov 03, 2016				14.36	2	-0.01(-0.05%)
Nov 02, 2016	14.45	14.45	14.37	14.37	2,002	-0.17(-1.17%)
Nov 01, 2016	14.63	14.63	14.49	14.54	1,487	-0.16(-1.09%)
Oct 31, 2016	14.70	14.70	14.70	14.70	423	+0.10(+0.68%)
Oct 28, 2016	14.46	14.73	14.44	14.60	1,862	+0.17(+1.18%)
Oct 27, 2016	15.05	15.05	14.43	14.43	7,995	-0.14(-0.96%)
Oct 26, 2016	14.58	14.59	14.57	14.57	4,831	-0.05(-0.31%)
Oct 25, 2016	14.51	14.62	14.51	14.62	357	+0.05(+0.34%)
Oct 24, 2016	14.52	14.57	14.52	14.57	5,454	-0.01(-0.08%)
Oct 21, 2016	14.55	14.65	14.52	14.58	1,706	+0.12(+0.81%)
Oct 20, 2016	14.59	14.60	14.44	14.46	3,473	-0.03(-0.21%)
Oct 19, 2016	14.36	14.75	14.35	14.49	6,562	+0.14(+0.97%)
Oct 18, 2016	14.35	14.35	14.35	14.35	1,394	+0.00(+0.01%)
Oct 17, 2016	14.63	14.70	14.50	14.35	7,329	-0.17(-1.14%)
Oct 14, 2016	14.81	14.81	14.52	14.52	1,000	-0.39(-2.65%)
Oct 13, 2016	14.90	15.03	14.84	14.91	3,218	+0.01(+0.07%)
Oct 12, 2016	15.00	15.16	14.90	14.90	6,164	-0.10(-0.67%)
Oct 11, 2016	15.26	15.26	15.00	15.00	1,360	+0.00(+0.00%)
Oct 10, 2016	15.02	15.08	15.00	15.00	3,002	-0.14(-0.92%)
Oct 07, 2016	15.10	15.14	15.00	15.14	4,197	+0.02(+0.13%)
Oct 06, 2016	15.05	15.15	15.00	15.12	5,558	+0.12(+0.80%)
Oct 05, 2016	15.05	15.05	15.00	15.00	5,464	-0.06(-0.40%)
Oct 04, 2016	15.19	15.19	15.06	15.06	1,421	-0.21(-1.37%)
Oct 03, 2016	15.32	15.32	15.25	15.27	2,704	-0.01(-0.06%)
Sep 30, 2016	15.35	15.35	15.25	15.28	2,548	+0.03(+0.19%)
Sep 29, 2016	15.23	15.25	15.05	15.25	1,918	-0.11(-0.72%)
Sep 28, 2016	15.33	15.37	15.33	15.36	472	+0.10(+0.65%)
Sep 27, 2016	15.23	15.26	15.23	15.26	1,269	-0.04(-0.26%)
Sep 26, 2016	15.19	15.32	15.19	15.30	541	+0.18(+1.19%)
Sep 23, 2016	15.20	15.20	15.12	15.12	1,600	-0.10(-0.67%)
Sep 20, 2016	15.22	15.22	15.22	15.22	3,100	+0.12(+0.80%)
Sep 19, 2016	15.06	15.22	15.01	15.10	8,629	+0.04(+0.27%)
Sep 15, 2016	15.06	15.06	15.06	15.06	1	+0.03(+0.17%)
Sep 13, 2016	15.18	15.30	15.03	15.04	2	-0.54(-3.44%)
Sep 12, 2016	15.57	15.57	15.57	15.57	1,302	+0.27(+1.77%)
Sep 09, 2016	15.30	15.30	15.30	15.30	180	-0.14(-0.91%)
Sep 08, 2016	15.49	15.49	15.44	15.44	2,701	-0.06(-0.39%)
Sep 07, 2016	15.48	15.51	15.46	15.50	6,699	+0.00(+0.00%)
Sep 06, 2016	15.50	15.52	15.41	15.50	2,802	+0.02(+0.13%)
Sep 02, 2016	15.44	15.48	15.48	15.48	500	+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.