Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.74	16.30	15.74	16.09	12,396	+1.18(+7.95%)
Nov 29, 2016	14.91	14.91	14.91	14.91	4,252	-0.67(-4.33%)
Nov 28, 2016	15.45	15.58	15.45	15.58	1,645	+0.32(+2.09%)
Nov 25, 2016	15.72	15.72	15.26	15.26	6,439	-0.46(-2.93%)
Nov 23, 2016		15.72	15.72	15.72	0	-0.05(-0.34%)
Nov 22, 2016	15.61	15.77	15.61	15.77	1,350	-0.04(-0.23%)
Nov 21, 2016	15.60	15.83	15.60	15.81	1,067	+0.71(+4.70%)
Nov 18, 2016	14.91	15.15	14.91	15.10	4,273	+0.19(+1.27%)
Nov 17, 2016	15.25	15.25	14.91	14.91	1,524	-0.17(-1.16%)
Nov 16, 2016	14.94	15.22	14.94	15.08	410	-0.11(-0.70%)
Nov 15, 2016	14.94	15.19	14.88	15.19	906	+0.73(+5.06%)
Nov 14, 2016	14.40	14.46	14.11	14.46	3,665	+0.07(+0.49%)
Nov 11, 2016	14.55	14.55	14.38	14.39	8,053	-0.45(-3.05%)
Nov 10, 2016	14.84	14.84	14.84	14.84	141	-0.17(-1.11%)
Nov 09, 2016	14.79	15.01	14.79	15.01	3,243	+0.11(+0.74%)
Nov 08, 2016	14.92	14.92	14.89	14.90	10,893	+0.03(+0.18%)
Nov 07, 2016	14.79	14.87	14.75	14.87	2,643	+0.30(+2.06%)
Nov 04, 2016	14.65	14.74	14.56	14.57	13,359	-0.19(-1.27%)
Nov 03, 2016	15.02	15.02	14.70	14.76	9,423	-0.41(-2.70%)
Nov 02, 2016	15.17	15.17	15.17	15.17	3,110	-0.20(-1.30%)
Nov 01, 2016	15.63	15.63	15.37	15.37	1,144	-0.02(-0.13%)
Oct 31, 2016	15.39	15.39	15.39	15.39	150	-0.67(-4.17%)
Oct 28, 2016	16.25	16.25	16.04	16.06	750	-0.33(-2.01%)
Oct 27, 2016	16.36	16.39	16.36	16.39	2,230	-0.10(-0.61%)
Oct 25, 2016		16.49	16.49	16.49	0	-0.22(-1.32%)
Oct 21, 2016	16.73	16.71	16.71	16.71	9,100	+0.05(+0.28%)
Oct 20, 2016	16.66	16.66	16.66	16.66	261	-0.24(-1.41%)
Oct 19, 2016	17.03	17.10	16.90	16.90	2,128	+0.39(+2.37%)
Oct 18, 2016	16.51	16.51	16.47	16.51	1,900	+0.03(+0.18%)
Oct 17, 2016	16.59	16.59	16.47	16.48	8,000	-0.09(-0.54%)
Oct 14, 2016	16.57	16.57	16.57	16.57	492	-0.10(-0.60%)
Oct 13, 2016	16.67	16.67	16.67	16.67	1,172	+0.03(+0.18%)
Oct 12, 2016	16.71	16.71	16.61	16.64	23,843	-0.35(-2.06%)
Oct 10, 2016	17.06	17.08	16.99	16.99	1	+0.50(+3.03%)
Oct 07, 2016	16.78	16.78	16.49	16.49	34,405	-0.20(-1.20%)
Oct 06, 2016	16.71	16.73	16.69	16.69	3,470	+0.24(+1.46%)
Oct 05, 2016	16.51	16.51	16.43	16.45	1,900	+0.28(+1.76%)
Oct 04, 2016	16.28	16.28	16.17	16.17	2,158	+0.11(+0.66%)
Oct 03, 2016	16.06	16.06	16.06	16.06	1,002	+0.04(+0.23%)
Sep 30, 2016	16.02	16.02	16.02	16.02	300	+0.07(+0.43%)
Sep 29, 2016	15.77	15.95	15.69	15.95	14,505	+0.37(+2.40%)
Sep 28, 2016	15.03	15.67	15.03	15.58	13,730	+0.35(+2.31%)
Sep 27, 2016	15.23	15.23	15.23	15.23	0	+0.00(+0.00%)
Sep 26, 2016	15.13	15.23	15.13	15.23	2,373	+0.38(+2.54%)
Sep 23, 2016	14.85	14.85	14.85	14.85	314	-0.52(-3.37%)
Sep 22, 2016	15.33	15.39	15.33	15.37	10,915	+0.21(+1.36%)
Sep 21, 2016	15.09	15.16	15.09	15.16	1,020	+0.41(+2.80%)
Sep 20, 2016	14.54	14.75	14.54	14.75	429	+0.07(+0.46%)
Sep 16, 2016	14.58	14.68	14.68	14.68	2,600	-0.28(-1.86%)
Sep 15, 2016	14.92	14.96	14.92	14.96	3,363	+0.16(+1.05%)
Sep 14, 2016	15.08	15.19	14.80	14.80	2,832	-0.50(-3.24%)
Sep 12, 2016	15.25	15.34	15.25	15.30	10	-0.36(-2.31%)
Sep 09, 2016	15.66	15.66	15.66	15.66	2,280	-0.36(-2.25%)
Sep 08, 2016	15.67	16.19	15.60	16.02	15,970	+0.57(+3.71%)
Sep 07, 2016	15.46	15.46	15.45	15.45	1,772	+0.38(+2.55%)
Sep 06, 2016	15.06	15.06	15.06	15.06	14,293	+0.08(+0.56%)
Sep 02, 2016	14.98	14.98	14.98	14.98	200	+0.32(+2.18%)
Sep 01, 2016	14.87	14.87	14.60	14.66	1,681	-1.03(-6.56%)
Aug 30, 2016	15.86	15.86	15.69	15.69	10	-0.16(-1.03%)
Aug 29, 2016	15.85	15.90	15.83	15.85	12,937	-0.26(-1.59%)
Aug 26, 2016	16.11	16.11	16.11	16.11	463	+0.16(+1.03%)
Aug 25, 2016	15.92	15.95	15.92	15.95	1,425	+0.12(+0.73%)
Aug 24, 2016	15.96	15.96	15.83	15.83	2,941	-0.17(-1.06%)
Aug 23, 2016	16.00	16.00	16.00	16.00	502	+0.02(+0.13%)
Aug 22, 2016	16.17	16.17	15.98	15.98	6,635	-0.49(-2.98%)
Aug 19, 2016	16.47	16.53	16.45	16.47	14,702	-0.07(-0.42%)
Aug 18, 2016	16.34	16.54	16.34	16.54	829	+0.35(+2.16%)
Aug 17, 2016	16.19	16.19	16.19	16.19	250	+0.23(+1.44%)
Aug 16, 2016	15.10	16.03	15.10	15.96	4,945	+0.70(+4.61%)
Aug 15, 2016	15.85	15.85	15.00	15.26	6,203	-0.10(-0.65%)
Aug 12, 2016	15.36	15.36	15.36	15.36	267	+0.29(+1.96%)
Aug 11, 2016	14.89	15.16	14.87	15.06	8,763	+0.14(+0.97%)
Aug 09, 2016	14.96	14.92	14.92	14.92	2,400	+0.01(+0.04%)
Aug 08, 2016	14.91	14.91	14.91	14.91	1,577	+0.32(+2.19%)
Aug 05, 2016	14.44	14.60	14.44	14.59	2,370	+0.05(+0.31%)
Aug 04, 2016	14.08	14.59	14.08	14.54	2,320	+0.35(+2.50%)
Aug 03, 2016	13.79	14.24	13.79	14.19	3,703	+0.40(+2.90%)
Aug 02, 2016	13.76	13.85	13.76	13.79	3,002	-0.15(-1.10%)
Aug 01, 2016	14.21	14.23	13.88	13.94	16,247	-0.46(-3.22%)
Jul 29, 2016	14.34	14.43	14.31	14.41	2,704	+0.09(+0.61%)
Jul 28, 2016	14.47	14.47	14.25	14.32	6,616	-0.26(-1.79%)
Jul 27, 2016	14.84	14.89	14.58	14.58	3,960	-0.36(-2.40%)
Jul 26, 2016	14.94	14.94	14.94	14.94	105	-0.08(-0.56%)
Jul 25, 2016	15.07	15.07	15.02	15.02	1,215	-0.12(-0.77%)
Jul 22, 2016	15.14	15.14	15.14	15.14	231	-0.34(-2.20%)
Jul 21, 2016	15.76	15.76	15.47	15.48	6,988	-0.42(-2.64%)
Jul 20, 2016	15.50	15.90	15.50	15.90	4,101	+0.21(+1.33%)
Jul 19, 2016	15.79	15.79	15.69	15.69	2,643	-0.17(-1.10%)
Jul 18, 2016	15.68	15.89	15.68	15.86	5,054	-0.13(-0.79%)
Jul 14, 2016	15.99	15.99	15.99	15.99	100	+0.25(+1.56%)
Jul 13, 2016	15.87	15.87	15.74	15.74	738	-0.69(-4.18%)
Jul 12, 2016	16.45	16.45	16.43	16.43	997	+0.73(+4.65%)
Jul 11, 2016	16.03	16.03	15.70	15.70	1,093	-0.33(-2.06%)
Jul 08, 2016	15.80	16.03	15.71	16.03	588	+0.01(+0.06%)
Jul 07, 2016	16.02	16.02	16.02	16.02	177	-1.13(-6.59%)
Jul 01, 2016	16.92	17.16	16.92	17.15	30	+0.05(+0.31%)
Jun 30, 2016	17.11	17.11	17.05	17.10	1,523	-0.18(-1.06%)
Jun 29, 2016	16.95	17.36	16.94	17.28	11,616	+0.51(+3.01%)
Jun 28, 2016	16.54	16.77	16.54	16.77	1,184	+0.57(+3.55%)
Jun 27, 2016	16.30	16.30	16.20	16.20	3,689	-0.50(-2.97%)
Jun 24, 2016	16.69	16.80	16.67	16.70	5,006	-0.81(-4.65%)
Jun 23, 2016	17.51	17.51	17.51	17.51	196	+0.34(+1.98%)
Jun 22, 2016	17.38	17.38	17.15	17.17	2,216	-0.08(-0.46%)
Jun 21, 2016	17.13	17.25	17.13	17.25	8,796	-0.10(-0.55%)
Jun 20, 2016	17.21	17.34	17.21	17.34	260	+0.36(+2.09%)
Jun 17, 2016	16.99	16.99	16.99	16.99	1,032	+0.24(+1.43%)
Jun 15, 2016	16.85	17.00	16.75	16.75	15	-0.64(-3.66%)
Jun 13, 2016	17.39	17.39	17.39	17.39	45	+0.09(+0.50%)
Jun 10, 2016	17.55	17.60	17.32	17.30	1,263	-0.54(-3.00%)
Jun 09, 2016	17.78	17.84	17.78	17.84	3,534	-0.22(-1.23%)
Jun 08, 2016	17.99	18.06	17.99	18.06	2,645	+0.28(+1.56%)
Jun 07, 2016	17.61	17.78	17.58	17.78	2,497	+0.32(+1.80%)
Jun 06, 2016	17.48	17.49	17.31	17.46	4,412	+0.46(+2.70%)
Jun 03, 2016	17.01	17.01	17.01	17.01	307	-0.15(-0.90%)
Jun 01, 2016	16.93	17.16	16.93	17.16	88	-0.34(-1.94%)
May 31, 2016	17.27	17.50	17.24	17.50	37,803	+0.16(+0.92%)
May 27, 2016	17.16	17.34	17.34	17.34	1,200	-0.01(-0.06%)
May 26, 2016	17.48	17.48	17.35	17.35	1,181	-0.06(-0.37%)
May 25, 2016	17.25	17.43	17.25	17.41	666	+0.29(+1.72%)
May 24, 2016	16.94	17.12	16.94	17.12	2,625	+0.20(+1.17%)
May 20, 2016	17.07	17.07	16.92	16.92	1	-0.17(-0.99%)
May 19, 2016	16.69	17.09	16.69	17.09	2,189	-0.13(-0.75%)
May 17, 2016	17.11	17.22	17.06	17.22	32	+0.26(+1.56%)
May 16, 2016	16.96	16.96	16.96	16.96	307	+0.45(+2.70%)
May 13, 2016	16.50	16.52	16.42	16.51	1,763	-0.01(-0.05%)
May 11, 2016	16.50	16.54	16.50	16.52	33	+0.62(+3.91%)
May 10, 2016	15.87	15.90	15.87	15.90	461	+0.40(+2.57%)
May 09, 2016	15.48	15.51	15.48	15.50	5,999	-0.41(-2.58%)
May 06, 2016	15.91	15.95	15.91	15.91	1,500	+0.10(+0.63%)
May 05, 2016	16.23	16.23	15.79	15.81	4,477	+0.17(+1.09%)
May 04, 2016	15.90	15.90	15.64	15.64	1,179	-0.02(-0.13%)
May 03, 2016	15.81	15.81	15.57	15.66	3,139	-0.37(-2.31%)
May 02, 2016	16.04	16.07	16.03	16.03	1,222	-0.41(-2.49%)
Apr 29, 2016	16.64	16.64	16.44	16.44	11,398	+0.08(+0.49%)
Apr 28, 2016	16.19	16.36	16.19	16.36	9,168	+0.05(+0.31%)
Apr 27, 2016	16.06	16.31	15.99	16.31	2,056	+0.61(+3.88%)
Apr 25, 2016	15.77	15.70	15.70	15.70	400	+0.00(+0.00%)
Apr 22, 2016	15.77	15.78	15.67	15.70	4,282	-0.03(-0.19%)
Apr 21, 2016	15.73	15.73	15.73	15.73	140	-0.14(-0.88%)
Apr 20, 2016	15.89	15.89	15.87	15.87	3,197	+0.62(+4.04%)
Apr 19, 2016	15.23	15.25	15.21	15.25	6,469	+0.34(+2.30%)
Apr 18, 2016	14.44	14.91	14.44	14.91	6,146	-0.11(-0.70%)
Apr 15, 2016	15.00	15.07	15.00	15.02	751	-0.25(-1.65%)
Apr 14, 2016	15.47	15.48	15.27	15.27	1,988	-0.16(-1.01%)
Apr 13, 2016	15.46	15.60	15.42	15.42	5,516	-0.15(-0.97%)
Apr 12, 2016	15.24	15.58	15.24	15.57	722	+0.58(+3.90%)
Apr 11, 2016	15.01	15.01	14.94	14.99	525	+0.30(+2.04%)
Apr 08, 2016	14.54	14.77	14.54	14.69	6,828	+0.93(+6.76%)
Apr 07, 2016	13.80	13.80	13.76	13.76	451	-0.27(-1.92%)
Apr 06, 2016	13.73	14.05	13.73	14.03	9,200	+0.58(+4.31%)
Apr 05, 2016	13.42	13.48	13.34	13.45	7,718	+0.00(+0.00%)
Apr 04, 2016	13.67	13.67	13.45	13.45	7,841	-0.38(-2.78%)
Apr 01, 2016	13.89	13.89	13.83	13.83	11,676	-0.45(-3.18%)
Mar 30, 2016	14.29	14.29	14.29	14.29	900	-0.07(-0.50%)
Mar 29, 2016	14.19	14.36	14.19	14.36	4,263	-0.20(-1.37%)
Mar 28, 2016	14.58	14.58	14.46	14.56	2,525	-0.13(-0.86%)
Mar 24, 2016	14.31	14.69	14.69	14.69	26,600	-0.12(-0.79%)
Mar 23, 2016	14.93	14.93	14.80	14.80	642	-0.34(-2.23%)
Mar 22, 2016	15.08	15.14	15.08	15.14	2,572	-0.09(-0.61%)
Mar 21, 2016	15.16	15.23	15.13	15.23	24,062	+0.09(+0.59%)
Mar 18, 2016	15.35	15.35	15.14	15.14	2,528	+0.00(+0.01%)
Mar 17, 2016	14.87	15.17	14.87	15.14	2,190	+0.46(+3.15%)
Mar 16, 2016	14.49	14.68	14.49	14.68	12,965	+0.57(+4.04%)
Mar 15, 2016	14.16	14.16	14.01	14.11	974	-0.24(-1.64%)
Mar 14, 2016	14.37	14.39	14.26	14.35	8,699	-0.37(-2.55%)
Mar 11, 2016	14.66	14.72	14.66	14.72	10,432	+0.22(+1.50%)
Mar 10, 2016	14.46	14.62	14.46	14.50	1,109	-0.27(-1.81%)
Mar 09, 2016	14.47	14.80	14.47	14.77	4,646	+0.41(+2.86%)
Mar 08, 2016	14.71	14.71	14.36	14.36	15,500	-0.41(-2.78%)
Mar 07, 2016	14.21	14.77	14.21	14.77	24,611	+0.75(+5.35%)
Mar 04, 2016	13.65	14.02	13.59	14.02	1,632	+0.55(+4.08%)
Mar 03, 2016	13.36	13.62	13.34	13.47	3,550	+0.02(+0.13%)
Mar 01, 2016	13.25	13.50	13.22	13.45	4	+0.16(+1.19%)
Feb 29, 2016	13.16	13.30	13.15	13.30	1,270	+0.30(+2.27%)
Feb 26, 2016	13.22	13.22	12.97	13.00	1,961	+0.01(+0.08%)
Feb 25, 2016	12.99	12.99	12.98	12.99	1,920	+0.57(+4.59%)
Feb 24, 2016	12.24	12.42	12.22	12.42	1,501	-0.11(-0.90%)
Feb 23, 2016	12.49	12.60	12.49	12.53	4,306	-0.48(-3.67%)
Feb 22, 2016	13.00	13.04	12.99	13.01	2,590	+0.48(+3.83%)
Feb 19, 2016	12.64	12.64	12.45	12.53	3,155	-0.47(-3.62%)
Feb 18, 2016	13.28	13.28	13.00	13.00	5,064	-0.05(-0.38%)
Feb 17, 2016	12.43	13.08	12.43	13.05	13,085	+0.78(+6.36%)
Feb 16, 2016	12.59	12.61	12.21	12.27	5,818	-0.20(-1.60%)
Feb 12, 2016	12.08	12.47	12.47	12.47	10,000	+0.53(+4.48%)
Feb 11, 2016	11.76	11.94	11.63	11.94	11,883	+0.01(+0.12%)
Feb 10, 2016	11.81	12.33	11.81	11.92	1,472	-0.03(-0.24%)
Feb 09, 2016	12.50	12.54	11.81	11.95	15,414	-0.66(-5.23%)
Feb 08, 2016	12.92	12.92	12.61	12.61	13,755	-0.45(-3.45%)
Feb 05, 2016	13.11	13.17	13.06	13.06	2,957	+0.04(+0.31%)
Feb 04, 2016	13.50	13.56	13.01	13.02	12,796	-0.20(-1.52%)
Feb 03, 2016	12.90	13.22	12.90	13.22	6,260	+0.59(+4.67%)
Feb 02, 2016	12.57	12.63	12.40	12.63	11,069	-0.38(-2.95%)
Feb 01, 2016	13.48	13.48	12.95	13.01	25,563	-0.69(-5.01%)
Jan 29, 2016	13.58	13.71	13.53	13.70	13,226	+0.14(+1.03%)
Jan 28, 2016	14.97	14.97	13.35	13.56	5,725	+0.66(+5.12%)
Jan 27, 2016	12.61	13.16	12.55	12.90	24,978	+0.27(+2.14%)
Jan 26, 2016	12.68	12.88	12.61	12.63	8,137	+0.32(+2.61%)
Jan 25, 2016	12.54	12.68	12.31	12.31	4,624	-0.49(-3.81%)
Jan 22, 2016	13.70	13.70	12.45	12.80	25,467	+0.99(+8.36%)
Jan 21, 2016	11.43	12.00	11.43	11.81	18,637	+0.27(+2.34%)
Jan 20, 2016	11.39	11.54	11.20	11.54	6,340	-0.18(-1.54%)
Jan 19, 2016	11.99	11.99	11.71	11.72	4,374	-0.28(-2.33%)
Jan 15, 2016	12.10	12.00	12.00	12.00	2,600	-0.61(-4.84%)
Jan 14, 2016	12.36	12.65	12.31	12.61	47,533	+0.19(+1.57%)
Jan 13, 2016	12.74	12.78	12.25	12.42	17,669	-0.16(-1.31%)
Jan 12, 2016	12.82	12.82	12.38	12.58	3,935	-0.22(-1.72%)
Jan 11, 2016	13.39	13.39	12.77	12.80	17,962	-0.75(-5.54%)
Jan 08, 2016	13.71	13.71	13.42	13.55	1,342	-0.35(-2.52%)
Jan 07, 2016	13.90	13.90	13.90	13.90	1,390	-0.26(-1.84%)
Jan 06, 2016	14.49	14.49	14.16	14.16	1,569	-0.51(-3.51%)
Jan 05, 2016	14.67	14.67	14.67	14.67	195	-0.24(-1.58%)
Jan 04, 2016	15.43	15.43	14.79	14.91	7,873	+0.01(+0.08%)
Dec 31, 2015	14.90	14.90	14.90	14.90	400	+0.15(+1.01%)
Dec 30, 2015	14.53	14.75	14.53	14.75	2,817	-0.02(-0.14%)
Dec 28, 2015	14.92	14.92	14.76	14.77	10	-0.36(-2.40%)
Dec 24, 2015	15.13	15.13	15.13	15.13	400	+0.08(+0.55%)
Dec 23, 2015	14.77	15.05	14.77	15.05	1,280	+0.53(+3.66%)
Dec 22, 2015	14.51	14.52	14.51	14.52	200	+0.19(+1.32%)
Dec 21, 2015	14.41	14.41	14.31	14.33	6,852	-0.16(-1.13%)
Dec 18, 2015	14.66	14.66	14.49	14.49	4,716	-0.33(-2.20%)
Dec 17, 2015	14.82	14.82	14.82	14.82	100	-0.11(-0.74%)
Dec 16, 2015	15.23	15.23	14.93	14.93	3,716	-0.30(-1.97%)
Dec 14, 2015	14.96	15.23	14.81	15.23	110	+0.08(+0.55%)
Dec 11, 2015	15.06	15.15	15.06	15.15	4,436	-0.42(-2.72%)
Dec 10, 2015	15.57	15.59	15.57	15.57	8,384	-0.05(-0.31%)
Dec 09, 2015	15.69	15.69	15.62	15.62	529	-0.10(-0.65%)
Dec 08, 2015	15.68	16.02	15.68	15.72	4,450	-0.16(-1.01%)
Dec 07, 2015	16.27	16.27	15.84	15.88	2,263	-0.74(-4.46%)
Dec 04, 2015	16.62	16.72	16.62	16.62	1,811	-0.41(-2.40%)
Dec 03, 2015	17.10	17.11	17.03	17.03	2,567	+0.14(+0.83%)
Dec 02, 2015	16.89	16.89	16.89	16.89	501	-0.27(-1.57%)

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.