Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	15.60	15.60	15.60	15.60	196	-0.45(-2.78%)
Oct 25, 2016		16.05	16.05	16.05	0	-0.25(-1.51%)
Oct 24, 2016	16.22	16.30	16.17	16.30	1,949	+0.03(+0.19%)
Oct 21, 2016	16.27	16.27	16.27	16.27	261	-0.04(-0.22%)
Oct 20, 2016	16.31	16.35	16.29	16.30	2,127	+0.02(+0.13%)
Oct 19, 2016	16.38	16.38	16.28	16.28	350	+0.11(+0.70%)
Oct 18, 2016	16.09	16.24	16.09	16.17	2,038	+0.15(+0.96%)
Oct 17, 2016	15.99	16.01	15.99	16.01	2,425	+0.08(+0.50%)
Oct 14, 2016	15.93	15.93	15.93	15.93	489	-0.03(-0.19%)
Oct 13, 2016	15.84	16.02	15.82	15.96	11,287	-0.11(-0.72%)
Oct 12, 2016	16.08	16.08	16.08	16.08	580	+0.00(+0.00%)
Oct 06, 2016	16.09	16.09	16.08	16.08	120	-0.13(-0.80%)
Oct 05, 2016	16.09	16.21	16.09	16.21	1,666	+0.18(+1.12%)
Oct 04, 2016	16.12	16.26	15.95	16.03	1,557	-0.12(-0.74%)
Oct 03, 2016	16.26	16.27	16.15	16.15	563	-0.20(-1.22%)
Sep 30, 2016	16.35	16.35	16.35	16.35	482	+0.09(+0.55%)
Sep 29, 2016	16.26	16.26	16.26	16.26	27	+0.00(+0.00%)
Sep 28, 2016	16.19	16.33	16.19	16.26	700	-0.07(-0.40%)
Sep 27, 2016	16.29	16.40	16.29	16.33	1,247	-0.08(-0.51%)
Sep 26, 2016	16.41	16.41	16.41	16.41	326	+0.03(+0.19%)
Sep 22, 2016	16.29	16.38	16.29	16.38	87	+0.75(+4.78%)
Sep 16, 2016	15.64	15.63	15.63	15.63	1,700	-0.19(-1.22%)
Sep 15, 2016	15.77	15.82	15.77	15.82	684	+0.09(+0.59%)
Sep 14, 2016	15.73	15.73	15.73	15.73	135	-0.01(-0.09%)
Sep 13, 2016	15.74	15.74	15.74	15.74	650	-0.39(-2.39%)
Sep 12, 2016	16.13	16.13	16.13	16.13	1,529	-0.32(-1.94%)
Sep 09, 2016	16.45	16.45	16.45	16.45	8,211	-0.21(-1.25%)
Sep 08, 2016	16.64	16.67	16.64	16.66	3,611	+0.08(+0.47%)
Sep 07, 2016	16.52	16.58	16.52	16.58	581	+0.08(+0.48%)
Sep 06, 2016	16.50	16.50	16.50	16.50	571	+0.04(+0.23%)
Sep 02, 2016	16.42	16.46	16.46	16.46	800	+0.18(+1.12%)
Sep 01, 2016	16.28	16.28	16.28	16.28	973	-0.09(-0.55%)
Aug 31, 2016	16.37	16.37	16.37	16.37	675	-0.03(-0.15%)
Aug 30, 2016	16.36	16.41	16.35	16.39	2,756	-0.06(-0.35%)
Aug 29, 2016	16.29	16.45	16.29	16.45	26,092	+0.15(+0.93%)
Aug 25, 2016	16.26	16.30	16.30	16.30	4,100	-0.30(-1.78%)
Aug 23, 2016	16.47	16.60	16.46	16.60	42	-0.02(-0.10%)
Aug 19, 2016	16.61	16.61	16.61	16.61	12	-0.17(-1.03%)
Aug 18, 2016	16.80	16.81	16.76	16.79	6,865	-0.01(-0.06%)
Aug 16, 2016	16.78	16.80	16.80	16.80	700	+0.10(+0.57%)
Aug 15, 2016	16.70	16.70	16.70	16.70	234	+0.31(+1.89%)
Aug 10, 2016	16.37	16.39	16.36	16.39	10	-0.09(-0.54%)
Aug 09, 2016	16.58	16.59	16.48	16.48	1,019	-0.22(-1.30%)
Aug 08, 2016	16.65	16.76	16.62	16.70	2,325	+0.25(+1.50%)
Aug 05, 2016	16.52	16.52	16.45	16.45	857	-0.12(-0.71%)
Aug 04, 2016	16.32	16.59	16.32	16.57	902	+0.54(+3.36%)
Aug 02, 2016	16.03	16.03	16.03	16.03	18	-0.52(-3.17%)
Jul 29, 2016	16.48	16.55	16.55	16.55	700	+0.13(+0.80%)
Jul 28, 2016	16.38	16.42	16.38	16.42	838	+0.02(+0.14%)
Jul 27, 2016	16.46	16.46	16.40	16.40	2,314	-0.13(-0.76%)
Jul 26, 2016	16.55	16.64	16.48	16.53	5,452	-0.06(-0.35%)
Jul 25, 2016	16.57	16.58	16.56	16.58	552	-0.01(-0.03%)
Jul 22, 2016	16.59	16.59	16.59	16.59	632	+0.01(+0.05%)
Jul 21, 2016	16.58	16.58	16.58	16.58	746	-0.27(-1.60%)
Jul 20, 2016	16.55	16.85	16.55	16.85	1,964	+0.19(+1.17%)
Jul 18, 2016	16.57	16.66	16.52	16.66	45	-0.02(-0.12%)
Jul 15, 2016	16.68	16.68	16.68	16.68	165	+0.01(+0.04%)
Jul 14, 2016	16.67	16.67	16.67	16.67	174	+0.18(+1.08%)
Jul 13, 2016	16.52	16.52	16.49	16.49	700	-0.28(-1.68%)
Jul 12, 2016	16.77	16.77	16.77	16.77	501	+0.49(+3.03%)
Jul 08, 2016	16.22	16.28	16.28	16.28	1,300	+0.16(+0.98%)
Jul 07, 2016	16.12	16.12	16.12	16.12	401	-0.07(-0.43%)
Jul 06, 2016	16.35	16.35	16.16	16.19	18,597	-0.14(-0.86%)
Jul 05, 2016	16.32	16.33	16.32	16.33	452	+0.02(+0.12%)
Jun 28, 2016	16.15	16.31	16.31	16.31	1,400	+0.48(+3.03%)
Jun 27, 2016	15.88	15.91	15.82	15.83	3,278	-0.50(-3.06%)
Jun 24, 2016	16.36	16.36	16.33	16.33	3,400	-0.48(-2.88%)
Jun 22, 2016	16.52	16.81	16.81	16.81	3,700	+0.14(+0.85%)
Jun 21, 2016	16.32	16.67	16.32	16.67	950	-0.02(-0.11%)
Jun 20, 2016	16.51	16.69	16.51	16.69	1,113	+0.32(+1.96%)
Jun 17, 2016	16.37	16.37	16.37	16.37	466	+0.38(+2.38%)
Jun 16, 2016	16.05	16.05	15.99	15.99	858	-0.19(-1.19%)
Jun 15, 2016	16.15	16.18	16.15	16.18	767	+0.13(+0.79%)
Jun 14, 2016	16.05	16.18	16.02	16.05	1,074	-0.34(-2.08%)
Jun 13, 2016	16.30	16.40	16.30	16.40	1,345	-0.14(-0.87%)
Jun 10, 2016	16.84	16.84	16.54	16.54	700	-0.33(-1.95%)
Jun 09, 2016	16.91	16.91	16.83	16.87	1,120	-0.21(-1.24%)
Jun 07, 2016	17.05	17.08	17.08	17.08	3,200	+0.13(+0.78%)
Jun 06, 2016	16.92	16.95	16.77	16.95	6,190	+0.34(+2.06%)
Jun 03, 2016	16.55	16.61	16.55	16.61	1,097	-0.06(-0.37%)
Jun 02, 2016	16.66	16.79	16.55	16.67	4,217	+0.37(+2.26%)
May 25, 2016	16.30	16.30	16.30	16.30	800	-0.04(-0.24%)
May 24, 2016	16.44	16.48	16.34	16.34	2,289	-0.03(-0.18%)
May 23, 2016	16.53	16.53	16.37	16.37	2,268	-0.30(-1.81%)
May 20, 2016	16.43	16.67	16.42	16.67	1,073	+0.16(+0.98%)
May 19, 2016	16.09	16.52	16.09	16.51	6,247	+0.19(+1.19%)
May 18, 2016	16.33	16.48	16.32	16.32	3,765	-0.33(-2.01%)
May 17, 2016	16.33	16.65	16.33	16.65	3,957	+0.29(+1.77%)
May 16, 2016	16.29	16.36	16.13	16.36	42,608	+0.18(+1.11%)
May 12, 2016	16.21	16.21	15.99	16.18	42	+0.03(+0.22%)
May 11, 2016	16.09	16.19	16.04	16.14	3,426	+0.36(+2.30%)
May 10, 2016	15.90	15.90	15.73	15.78	1,971	+0.18(+1.14%)
May 09, 2016	15.57	15.60	15.57	15.60	793	-0.29(-1.80%)
May 06, 2016	15.75	15.98	15.73	15.89	7,590	-0.08(-0.51%)
May 05, 2016	15.99	16.21	15.90	15.97	4,169	+0.45(+2.87%)
May 03, 2016	15.44	15.53	15.44	15.53	1	-0.30(-1.89%)
May 02, 2016	15.72	15.83	15.72	15.83	5,167	-0.04(-0.28%)
Apr 29, 2016	15.87	15.87	15.87	15.87	810	-0.09(-0.54%)
Apr 28, 2016	16.04	16.04	15.91	15.96	1,300	-0.01(-0.05%)
Apr 27, 2016	15.96	15.96	15.96	15.96	201	+0.08(+0.50%)
Apr 25, 2016	15.89	15.89	15.89	15.88	4	+0.03(+0.16%)
Apr 22, 2016	15.86	15.89	15.86	15.86	2,065	+0.13(+0.83%)
Apr 21, 2016	15.78	15.78	15.73	15.73	646	+0.08(+0.51%)
Apr 20, 2016	15.65	15.72	15.65	15.65	2,165	+0.67(+4.50%)
Apr 18, 2016	14.91	14.98	14.98	14.98	900	+0.19(+1.27%)
Apr 15, 2016	14.79	14.79	14.79	14.79	565	-0.05(-0.37%)
Apr 14, 2016	14.70	14.84	14.68	14.84	1,741	-0.04(-0.26%)
Apr 13, 2016	14.88	14.95	14.75	14.88	2,820	+0.18(+1.22%)
Apr 12, 2016	14.70	14.74	14.70	14.70	3,670	+0.23(+1.59%)
Apr 11, 2016	14.23	14.50	14.23	14.47	3,809	+0.28(+1.96%)
Apr 08, 2016	14.12	14.24	14.11	14.19	3,689	+0.40(+2.92%)
Apr 07, 2016	13.70	13.79	13.70	13.79	961	-0.03(-0.22%)
Apr 06, 2016	13.67	13.89	13.67	13.82	5,427	+0.35(+2.60%)
Apr 05, 2016	13.62	13.62	13.43	13.47	4,224	-0.28(-2.04%)
Apr 04, 2016	13.90	13.90	13.75	13.75	523	-0.32(-2.29%)
Apr 01, 2016	14.01	14.07	13.99	14.07	1,343	-0.17(-1.18%)
Mar 31, 2016	14.09	14.27	14.08	14.24	1,689	+0.18(+1.25%)
Mar 30, 2016	14.06	14.06	14.06	14.06	210	+0.06(+0.44%)
Mar 29, 2016	13.86	14.00	13.86	14.00	676	+0.07(+0.49%)
Mar 28, 2016	13.88	13.93	13.85	13.93	1,053	-0.05(-0.34%)
Mar 24, 2016	14.04	13.98	13.98	13.98	3,800	+0.00(+0.01%)
Mar 23, 2016	14.41	14.41	13.98	13.98	2,507	-0.60(-4.14%)
Mar 22, 2016	14.30	14.58	14.29	14.58	1,604	+0.24(+1.70%)
Mar 21, 2016	14.47	14.47	14.34	14.34	1,643	-0.50(-3.36%)
Mar 18, 2016	14.70	14.84	14.67	14.84	3,587	-0.06(-0.38%)
Mar 17, 2016	14.89	14.90	14.89	14.90	674	+0.27(+1.82%)
Mar 16, 2016	14.47	14.63	14.36	14.63	5,648	+0.87(+6.32%)
Mar 15, 2016	13.79	13.79	13.75	13.76	2,247	-0.32(-2.27%)
Mar 14, 2016	14.05	14.10	14.05	14.08	1,888	-0.10(-0.71%)
Mar 11, 2016	14.12	14.25	14.10	14.18	6,376	+0.20(+1.43%)
Mar 10, 2016	13.84	13.98	13.84	13.98	6,946	-0.14(-0.97%)
Mar 09, 2016	14.10	14.19	14.00	14.12	3,578	-0.09(-0.60%)
Mar 08, 2016	14.21	14.21	14.20	14.20	1,481	-0.65(-4.36%)
Mar 07, 2016	14.67	14.85	14.67	14.85	11,900	+0.47(+3.27%)
Mar 03, 2016	14.00	14.43	14.00	14.38	34	+0.40(+2.86%)
Mar 02, 2016	13.75	13.99	13.72	13.98	2,302	+0.37(+2.72%)
Mar 01, 2016	13.51	13.61	13.51	13.61	814	+0.08(+0.59%)
Feb 26, 2016	13.61	13.53	13.53	13.53	1,500	+0.28(+2.11%)
Feb 25, 2016	13.21	13.29	13.15	13.25	7,970	-0.05(-0.38%)
Feb 24, 2016	12.92	13.30	12.92	13.30	2,314	+0.16(+1.22%)
Feb 23, 2016	13.04	13.22	13.04	13.14	7,042	-0.23(-1.72%)
Feb 22, 2016	13.36	13.37	13.36	13.37	253	+0.58(+4.53%)
Feb 19, 2016	12.69	12.80	12.69	12.79	2,101	-0.29(-2.22%)
Feb 18, 2016	12.85	13.08	12.85	13.08	1,416	+0.18(+1.38%)
Feb 17, 2016	12.74	13.10	12.74	12.90	3,087	+0.66(+5.37%)
Feb 16, 2016	12.12	12.34	12.12	12.24	4,016	+0.60(+5.20%)
Feb 12, 2016	11.30	11.64	11.64	11.64	3,000	+0.42(+3.74%)
Feb 11, 2016	10.91	11.23	10.91	11.22	2,965	-0.55(-4.67%)
Feb 10, 2016	11.42	11.77	11.42	11.77	1,334	+0.24(+2.08%)
Feb 09, 2016	11.64	11.64	11.28	11.53	1,278	-0.48(-4.00%)
Feb 08, 2016	11.89	12.18	11.77	12.01	4,996	-0.99(-7.62%)
Feb 05, 2016	13.15	13.24	12.94	13.00	1,965	-0.31(-2.33%)
Feb 04, 2016	13.11	13.38	12.99	13.31	3,519	+0.38(+2.94%)
Feb 03, 2016	13.22	13.22	12.70	12.93	28,666	-0.06(-0.46%)
Feb 02, 2016	12.88	12.99	12.88	12.99	1,063	-0.12(-0.92%)
Feb 01, 2016	13.27	13.27	12.80	13.11	18,158	-0.29(-2.16%)
Jan 29, 2016	13.35	13.40	13.34	13.40	1,161	+0.12(+0.90%)
Jan 28, 2016	13.35	13.35	13.19	13.28	602,991	+0.38(+2.95%)
Jan 27, 2016	12.81	13.12	12.51	12.90	653,305	-0.16(-1.23%)
Jan 26, 2016	12.70	13.14	12.70	13.06	301,972	+0.27(+2.11%)
Jan 25, 2016	13.40	13.40	12.79	12.79	304,769	-0.31(-2.35%)
Jan 22, 2016	12.81	13.12	12.69	13.10	303,600	+1.23(+10.36%)
Jan 21, 2016	11.44	12.02	11.44	11.87	206,868	+0.55(+4.88%)
Jan 20, 2016	11.75	11.75	10.89	11.32	107,943	-0.69(-5.78%)
Jan 19, 2016	12.72	12.78	11.75	12.01	37,749	-0.75(-5.88%)
Jan 15, 2016	12.77	12.76	12.76	12.76	2,300	-0.66(-4.92%)
Jan 14, 2016	12.69	13.42	12.68	13.42	12,307	+0.80(+6.34%)
Jan 13, 2016	13.60	13.60	12.51	12.62	5,850	-0.71(-5.33%)
Jan 12, 2016	12.88	13.33	12.83	13.33	3,171	-0.24(-1.80%)
Jan 11, 2016	13.75	13.77	13.51	13.57	17,850	-0.58(-4.07%)
Jan 08, 2016	14.19	14.37	14.11	14.15	39,544	+0.03(+0.21%)
Jan 07, 2016	14.42	14.59	14.12	14.12	1,771	-0.60(-4.08%)
Jan 06, 2016	15.14	15.28	14.72	14.72	7,362	-0.69(-4.48%)
Jan 05, 2016	15.20	15.45	15.19	15.41	97,157	-0.07(-0.45%)
Jan 04, 2016	15.42	15.57	15.19	15.48	76,482	+0.02(+0.12%)
Dec 31, 2015	14.76	15.46	15.46	15.46	11,600	+0.65(+4.39%)
Dec 30, 2015	14.66	14.88	14.58	14.81	45,979	-0.42(-2.75%)
Dec 29, 2015	15.89	15.89	15.08	15.23	12,140	-0.12(-0.79%)
Dec 28, 2015	15.33	15.37	15.18	15.35	5,359	-0.41(-2.62%)
Dec 24, 2015	15.81	15.76	15.76	15.76	6,800	+0.04(+0.27%)
Dec 23, 2015	15.23	15.73	15.23	15.72	9,587	+0.89(+6.00%)
Dec 22, 2015	14.35	14.97	14.35	14.83	12,395	+0.61(+4.29%)
Dec 21, 2015	13.90	14.22	13.73	14.22	14,828	+0.32(+2.27%)
Dec 18, 2015	13.96	13.98	13.69	13.90	48,694	+0.15(+1.12%)
Dec 17, 2015	14.16	14.16	13.55	13.75	7,418	-0.66(-4.58%)
Dec 16, 2015	14.86	14.86	13.87	14.41	6,971	+0.65(+4.70%)
Dec 15, 2015	13.64	13.79	13.63	13.76	2,351	+0.10(+0.76%)
Dec 14, 2015	13.99	13.99	13.53	13.66	13,872	-0.43(-3.06%)
Dec 11, 2015	14.40	14.40	14.03	14.09	5,531	-0.84(-5.64%)
Dec 10, 2015	15.16	15.29	14.86	14.93	9,770	-0.27(-1.76%)
Dec 09, 2015	14.28	15.20	14.28	15.20	1,393	+1.14(+8.11%)
Dec 08, 2015	13.37	14.31	13.37	14.06	59,257	+0.04(+0.29%)
Dec 07, 2015	14.08	14.08	13.54	14.02	43,475	-0.99(-6.60%)
Dec 04, 2015	15.00	15.20	14.86	15.01	151,044	-0.29(-1.90%)
Dec 03, 2015	16.14	16.14	15.28	15.30	30,234	-0.52(-3.29%)
Dec 02, 2015	16.28	16.28	15.69	15.82	3,075	-0.34(-2.10%)
Dec 01, 2015	16.59	16.59	16.16	16.16	2,245	-0.36(-2.20%)
Nov 30, 2015	16.72	16.74	16.52	16.52	22,163	-0.27(-1.62%)
Nov 25, 2015	16.79	16.79	16.79	16.79	2	+0.08(+0.51%)
Nov 24, 2015	16.71	16.71	16.67	16.71	6,278	+0.24(+1.46%)
Nov 23, 2015	16.55	16.59	16.31	16.47	34,592	+0.03(+0.18%)
Nov 20, 2015	16.65	16.67	16.32	16.44	12,674	-0.37(-2.20%)
Nov 19, 2015	16.95	17.03	16.63	16.81	15,920	-0.32(-1.87%)
Nov 18, 2015	17.06	17.24	16.92	17.13	4,521	+0.13(+0.76%)
Nov 17, 2015	17.28	17.28	16.93	17.00	16,719	-0.11(-0.64%)
Nov 16, 2015	16.83	17.11	16.69	17.11	15,754	+0.47(+2.85%)
Nov 13, 2015	16.56	16.72	16.28	16.64	10,072	-0.06(-0.39%)
Nov 12, 2015	16.81	16.84	16.70	16.70	12,829	-0.34(-2.00%)
Nov 11, 2015	17.63	17.63	16.88	17.04	45,080	-0.39(-2.24%)
Nov 10, 2015	17.49	17.53	17.38	17.43	11,323	-0.06(-0.34%)
Nov 09, 2015	17.61	17.91	17.44	17.49	17,424	-0.23(-1.30%)
Nov 06, 2015	17.72	18.06	17.67	17.72	20,551	-0.29(-1.61%)
Nov 05, 2015	18.05	18.10	18.01	18.01	2,005	-0.14(-0.77%)
Nov 04, 2015	18.44	18.50	18.06	18.15	5,267	-0.27(-1.47%)
Nov 03, 2015	17.99	18.42	17.97	18.42	3,145	+0.47(+2.62%)

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.