Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.94	13.96	13.94	13.96	1,012	-0.03(-0.20%)
Apr 27, 2017	13.99	13.99	13.97	13.98	7,087	+0.01(+0.06%)
Apr 26, 2017	13.97	13.98	13.97	13.98	4,396	+0.04(+0.30%)
Apr 25, 2017	13.93	13.93	13.93	13.93	583	+0.06(+0.45%)
Apr 24, 2017	13.90	13.90	13.87	13.87	7,748	+0.03(+0.22%)
Apr 21, 2017	13.89	13.89	13.84	13.84	2,087	-0.01(-0.08%)
Apr 20, 2017	13.85	13.85	13.85	13.85	4,124	-0.03(-0.19%)
Apr 18, 2017		13.88	13.88	13.88	0	+0.01(+0.10%)
Apr 17, 2017	13.87	13.87	13.85	13.87	10,504	+0.01(+0.06%)
Apr 13, 2017	13.85	13.87	13.85	13.86	1,586	-0.04(-0.30%)
Apr 11, 2017		13.90	13.90	13.90	0	+0.07(+0.51%)
Apr 10, 2017	13.88	13.88	13.83	13.83	2,113	-0.03(-0.22%)
Apr 07, 2017	13.86	13.87	13.85	13.86	4,965	+0.01(+0.06%)
Apr 06, 2017	13.82	13.85	13.82	13.85	6,264	-0.02(-0.11%)
Apr 05, 2017	13.81	13.87	13.80	13.87	149,922	-0.00(-0.03%)
Apr 04, 2017	13.87	13.87	13.87	13.87	5,388	+0.02(+0.16%)
Apr 03, 2017	13.85	13.85	13.84	13.85	4,290	+0.01(+0.07%)
Mar 31, 2017	13.82	13.84	13.81	13.84	14,698	+0.03(+0.22%)
Mar 30, 2017	13.78	13.81	13.78	13.81	4,209	+0.06(+0.42%)
Mar 29, 2017	13.72	13.75	13.72	13.75	921	+0.09(+0.65%)
Mar 28, 2017	13.65	13.66	13.65	13.66	3,906	-0.06(-0.42%)
Mar 27, 2017	13.60	13.72	13.60	13.72	1,887	+0.02(+0.15%)
Mar 24, 2017	13.69	13.71	13.69	13.70	3,573	+0.00(+0.03%)
Mar 23, 2017	13.71	13.71	13.69	13.69	2,589	-0.03(-0.22%)
Mar 22, 2017	13.71	13.72	13.71	13.72	701	-0.04(-0.26%)
Mar 21, 2017	13.75	13.76	13.75	13.76	2,863	-0.03(-0.24%)
Mar 20, 2017	13.79	13.79	13.79	13.79	832	-0.03(-0.20%)
Mar 17, 2017	13.82	13.82	13.82	13.82	1,076	+0.05(+0.38%)
Mar 16, 2017	13.77	13.77	13.77	13.77	541	+0.09(+0.68%)
Mar 15, 2017	13.64	13.67	13.64	13.67	2,223	-0.07(-0.48%)
Mar 13, 2017				13.74	338	+0.02(+0.15%)
Mar 10, 2017	13.70	13.72	13.70	13.72	2,946	-0.03(-0.19%)
Mar 09, 2017	13.78	13.78	13.68	13.75	18,519	-0.06(-0.46%)
Mar 08, 2017	13.87	13.87	13.81	13.81	8,743	-0.09(-0.68%)
Mar 07, 2017	13.91	13.91	13.91	13.91	1,382	-0.02(-0.12%)
Mar 06, 2017	13.76	13.95	13.76	13.92	18,513	+0.04(+0.28%)
Mar 03, 2017	13.93	13.94	13.88	13.88	7,866	-0.11(-0.76%)
Mar 02, 2017	13.93	13.99	13.93	13.99	7,991	+0.13(+0.92%)
Mar 01, 2017	13.90	13.90	13.85	13.86	7,667	-0.06(-0.46%)
Feb 28, 2017	13.94	13.94	13.93	13.93	4,332	+0.02(+0.12%)
Feb 27, 2017	13.98	13.98	13.90	13.91	9,650	+0.00(+0.02%)
Feb 24, 2017	13.90	13.92	13.85	13.91	9,575	+0.03(+0.23%)
Feb 23, 2017	13.85	13.87	13.85	13.87	1,346	-0.00(-0.01%)
Feb 22, 2017	13.88	13.88	13.84	13.88	7,157	+0.03(+0.19%)
Feb 21, 2017	13.85	13.86	13.85	13.85	14,821	+0.00(+0.02%)
Feb 16, 2017		13.85	13.85	13.85	0	+0.01(+0.07%)
Feb 15, 2017	13.84	13.84	13.80	13.84	7,345	-0.01(-0.07%)
Feb 14, 2017	13.86	13.86	13.84	13.84	1,913	+0.08(+0.55%)
Feb 13, 2017	13.82	13.82	13.77	13.77	2,033	+0.04(+0.29%)
Feb 10, 2017	13.80	13.80	13.73	13.73	10,656	-0.07(-0.51%)
Feb 09, 2017	13.73	13.80	13.73	13.80	3,314	+0.01(+0.05%)
Feb 08, 2017	13.83	13.83	13.76	13.79	15,923	+0.00(+0.00%)
Feb 07, 2017	13.83	13.83	13.79	13.79	3,141	+0.00(+0.02%)
Feb 06, 2017	13.80	13.80	13.78	13.79	5,923	+0.03(+0.24%)
Feb 03, 2017	13.78	13.78	13.70	13.75	14,063	+0.13(+0.93%)
Feb 02, 2017	13.68	13.70	13.63	13.63	5,756	-0.04(-0.27%)
Feb 01, 2017	13.68	13.68	13.66	13.66	9,507	+0.04(+0.30%)
Jan 31, 2017	13.68	13.68	13.62	13.62	1,370	-0.07(-0.53%)
Jan 30, 2017		13.71	13.70	13.70	3,825	+0.00(+0.01%)
Jan 27, 2017	13.65	13.71	13.65	13.70	2,545	+0.02(+0.16%)
Jan 26, 2017	13.65	13.68	13.64	13.67	16,552	+0.03(+0.18%)
Jan 25, 2017	13.66	13.66	13.65	13.65	1,226	+0.04(+0.32%)
Jan 24, 2017	13.58	13.61	13.56	13.61	2,626	+0.07(+0.53%)
Jan 23, 2017	13.55	13.61	13.53	13.53	8,496	-0.05(-0.38%)
Jan 20, 2017	13.59	13.59	13.58	13.58	2,365	+0.02(+0.14%)
Jan 19, 2017	13.59	13.62	13.55	13.57	6,377	-0.06(-0.44%)
Jan 18, 2017	13.62	13.62	13.59	13.62	5,882	-0.00(-0.03%)
Jan 17, 2017	13.65	13.72	13.61	13.63	18,465	+0.01(+0.04%)
Jan 13, 2017		13.62	13.62	13.62	0	-0.04(-0.30%)
Jan 12, 2017	13.66	13.67	13.66	13.66	7,687	-0.00(-0.00%)
Jan 11, 2017	13.59	13.70	13.59	13.67	14,400	+0.02(+0.15%)
Jan 10, 2017	13.60	13.65	13.60	13.64	13,695	+0.04(+0.32%)
Jan 09, 2017	13.56	13.63	13.56	13.60	12,619	-0.10(-0.76%)
Jan 05, 2017				13.71	581	+0.05(+0.40%)
Jan 04, 2017	13.57	13.65	13.54	13.65	21,475	+0.13(+0.99%)
Jan 03, 2017	13.44	13.52	13.42	13.52	9,072	+0.09(+0.65%)
Dec 30, 2016		13.43	13.43	13.43	0	-0.06(-0.42%)
Dec 29, 2016	13.46	13.49	13.46	13.49	5,600	+0.01(+0.10%)
Dec 28, 2016	13.61	13.61	13.44	13.47	3,480	+0.04(+0.31%)
Dec 27, 2016	13.57	13.57	13.43	13.43	1,345	+0.02(+0.12%)
Dec 23, 2016		13.42	13.42	13.42	0	-0.04(-0.26%)
Dec 22, 2016	13.44	13.45	13.36	13.45	11,797	+0.03(+0.21%)
Dec 21, 2016	13.42	13.42	13.42	13.42	2,038	+0.02(+0.14%)
Dec 20, 2016	13.41	13.41	13.41	13.41	1,114	-0.05(-0.36%)
Dec 19, 2016	13.37	13.46	13.37	13.45	2,812	+0.07(+0.56%)
Dec 16, 2016	13.43	13.43	13.38	13.38	1,056	-0.03(-0.26%)
Dec 15, 2016	13.43	13.43	13.29	13.41	12,272	+0.02(+0.15%)
Dec 14, 2016	13.42	13.47	13.39	13.39	2,484	-0.12(-0.86%)
Dec 13, 2016	13.52	13.52	13.39	13.51	3,935	+0.06(+0.42%)
Dec 12, 2016	13.31	13.47	13.31	13.45	46,369	+0.11(+0.80%)
Dec 09, 2016	13.34	13.35	13.34	13.35	3,489	+0.01(+0.07%)
Dec 08, 2016	13.23	13.34	13.23	13.34	9,213	+0.08(+0.58%)
Dec 07, 2016	13.19	13.26	13.19	13.26	13,757	+0.03(+0.25%)
Dec 06, 2016	13.19	13.23	13.19	13.23	8,762	+0.10(+0.80%)
Dec 02, 2016				13.12	240	+0.01(+0.06%)
Dec 01, 2016	13.12	13.12	13.12	13.12	526	+0.05(+0.36%)
Nov 30, 2016	13.07	13.07	13.07	13.07	2,065	+0.01(+0.10%)
Nov 29, 2016	13.04	13.05	13.04	13.05	1,121	+0.00(+0.03%)
Nov 28, 2016	13.22	13.22	13.05	13.05	1,766	-0.04(-0.31%)
Nov 25, 2016	13.01	13.09	13.01	13.09	1,551	+0.01(+0.05%)
Nov 23, 2016		13.08	13.08	13.08	0	+0.02(+0.15%)
Nov 22, 2016	13.06	13.06	13.06	13.06	9,133	-0.09(-0.71%)
Nov 21, 2016	13.10	13.16	13.10	13.16	877	+0.03(+0.26%)
Nov 18, 2016	13.05	13.12	13.05	13.12	1,070	+0.00(+0.01%)
Nov 17, 2016	13.12	13.12	13.12	13.12	864	+0.09(+0.71%)
Nov 16, 2016	13.01	13.04	13.01	13.03	9,544	+0.03(+0.20%)
Nov 11, 2016		13.00	13.00	13.00	0	-0.14(-1.08%)
Nov 09, 2016		13.14	13.14	13.14	0	+0.05(+0.38%)
Nov 08, 2016	13.09	13.09	13.09	13.09	462	+0.11(+0.84%)
Nov 04, 2016				12.99	151	-0.06(-0.49%)
Nov 02, 2016		13.05	13.05	13.05	0	-0.06(-0.43%)
Nov 01, 2016	13.11	13.12	13.10	13.10	11,301	-0.16(-1.23%)
Oct 28, 2016		13.27	13.27	13.27	0	+0.00(+0.00%)
Oct 27, 2016	13.28	13.28	13.27	13.27	1,509	-0.07(-0.52%)
Oct 26, 2016	13.33	13.34	13.33	13.34	2,767	-0.02(-0.17%)
Oct 25, 2016	13.35	13.36	13.35	13.36	2,597	+0.07(+0.50%)
Oct 24, 2016	13.24	13.32	13.21	13.29	11,998	+0.00(+0.03%)
Oct 21, 2016	13.29	13.29	13.29	13.29	680	+0.00(+0.01%)
Oct 20, 2016	13.29	13.31	13.29	13.29	2,351	-0.01(-0.07%)
Oct 19, 2016	13.31	13.31	13.30	13.30	2,630	-0.00(-0.00%)
Oct 18, 2016	13.30	13.30	13.30	13.30	4,935	+0.15(+1.13%)
Oct 17, 2016	13.14	13.16	13.14	13.15	18,419	-0.03(-0.25%)
Oct 13, 2016	13.18	13.18	13.18	13.18	151	-0.13(-0.96%)
Oct 12, 2016	13.30	13.33	13.29	13.31	9,388	-0.06(-0.45%)
Oct 11, 2016	13.32	13.37	13.29	13.37	13,592	+0.14(+1.05%)
Oct 07, 2016	13.27	13.27	13.23	13.23	15	-0.06(-0.42%)
Oct 06, 2016	13.29	13.29	13.27	13.29	1,497	+0.05(+0.41%)
Oct 05, 2016	13.28	13.29	13.23	13.23	7,138	-0.08(-0.63%)
Oct 04, 2016	13.33	13.33	13.32	13.32	2,351	-0.00(-0.01%)
Oct 03, 2016	13.30	13.32	13.30	13.32	1,503	+0.01(+0.05%)
Sep 30, 2016	13.31	13.31	13.31	13.31	927	-0.04(-0.27%)
Sep 29, 2016	13.40	13.40	13.30	13.35	8,295	+0.07(+0.54%)
Sep 28, 2016	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Sep 27, 2016	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Sep 26, 2016	13.28	13.28	13.28	13.28	1,751	-0.02(-0.17%)
Sep 23, 2016	13.30	13.30	13.30	13.30	2,135	+0.06(+0.47%)
Sep 22, 2016	13.24	13.24	13.24	13.24	753	-0.03(-0.22%)
Sep 21, 2016	13.24	13.27	13.24	13.27	1,314	+0.21(+1.60%)
Sep 20, 2016	13.06	13.06	13.05	13.06	4,091	-0.00(-0.03%)
Sep 19, 2016	13.25	13.27	13.03	13.06	4,179	-0.15(-1.15%)
Sep 16, 2016	12.96	13.21	12.95	13.21	2,593	+0.29(+2.24%)
Sep 15, 2016	12.91	12.93	12.91	12.92	6,061	+0.04(+0.31%)
Sep 14, 2016	12.88	12.95	12.88	12.88	10,479	+0.03(+0.25%)
Sep 13, 2016	13.20	13.21	12.85	12.85	12,084	-0.16(-1.23%)
Sep 12, 2016	12.96	13.02	12.96	13.01	10,537	+0.02(+0.15%)
Sep 09, 2016	13.21	13.28	12.99	12.99	4,600	-0.44(-3.26%)
Sep 08, 2016	13.34	13.43	13.34	13.43	799	+0.05(+0.35%)
Sep 07, 2016	13.38	13.38	13.38	13.38	5,329	-0.10(-0.73%)
Sep 06, 2016	13.48	13.48	13.48	13.48	2,065	+0.32(+2.42%)
Sep 02, 2016	13.22	13.16	13.16	13.16	7,932	-0.18(-1.33%)
Sep 01, 2016	13.18	13.35	13.18	13.34	6,888	+0.06(+0.43%)
Aug 31, 2016	13.29	13.29	13.11	13.28	1,244	+0.10(+0.72%)
Aug 30, 2016	13.19	13.19	13.19	13.19	1,593	-0.10(-0.73%)
Aug 29, 2016	13.28	13.31	13.27	13.28	2,776	+0.06(+0.44%)
Aug 26, 2016	13.32	13.36	13.17	13.23	18,712	-0.12(-0.86%)
Aug 24, 2016	13.34	13.34	13.34	13.34	229	+0.17(+1.33%)
Aug 23, 2016	13.37	13.37	13.17	13.17	4,786	-0.01(-0.05%)
Aug 18, 2016	13.26	13.17	13.17	13.17	1,838	+0.08(+0.57%)
Aug 17, 2016	13.26	13.27	13.10	13.10	6,075	-0.21(-1.55%)
Aug 16, 2016	13.22	13.31	13.22	13.30	5,267	+0.16(+1.19%)
Aug 15, 2016	13.32	13.34	13.15	13.15	5,331	-0.17(-1.29%)
Aug 11, 2016	13.19	13.32	13.19	13.32	76	+0.11(+0.86%)
Aug 10, 2016	13.21	13.21	13.21	13.21	379	+0.05(+0.40%)
Aug 09, 2016	13.00	13.15	13.00	13.15	2,932	+0.09(+0.72%)
Aug 08, 2016	12.96	13.18	12.96	13.06	8,848	-0.19(-1.40%)
Aug 05, 2016	13.16	13.24	13.16	13.24	3,958	+0.27(+2.07%)
Aug 04, 2016	12.97	12.97	12.97	12.97	916	-0.09(-0.69%)
Aug 03, 2016	13.06	13.06	13.06	13.06	2,003	+0.22(+1.73%)
Aug 01, 2016	12.92	12.84	12.84	12.84	4,596	-0.20(-1.55%)
Jul 29, 2016	13.11	13.14	13.05	13.05	2,338	+0.15(+1.13%)
Jul 28, 2016	12.90	12.90	12.90	12.90	2,461	+0.03(+0.25%)
Jul 26, 2016	12.87	12.87	12.87	12.87	2,461	-0.03(-0.20%)
Jul 25, 2016	12.89	12.89	12.89	12.89	2,461	-0.03(-0.23%)
Jul 22, 2016	13.16	13.16	12.92	12.92	10,615	+0.09(+0.68%)
Jul 21, 2016	12.86	13.04	12.83	12.83	7,261	-0.18(-1.35%)
Jul 20, 2016	13.00	13.01	13.00	13.01	5,246	+0.00(+0.00%)
Jul 19, 2016	13.06	13.06	13.01	13.01	4,744	+0.05(+0.42%)
Jul 18, 2016	12.98	12.98	12.95	12.95	23,822	+0.10(+0.81%)
Jul 15, 2016	13.06	13.06	12.85	12.85	18,551	+0.01(+0.08%)
Jul 14, 2016	12.83	13.09	12.83	12.84	5,458	-0.01(-0.08%)
Jul 13, 2016	12.88	13.08	12.85	12.85	13,619	-0.15(-1.15%)
Jul 12, 2016	13.08	13.08	13.00	13.00	6,714	+0.09(+0.68%)
Jul 11, 2016	12.95	13.00	12.91	12.91	13,735	+0.14(+1.12%)
Jul 08, 2016	12.85	12.93	12.77	12.77	5,486	-0.07(-0.56%)
Jul 07, 2016	12.62	12.84	12.61	12.84	3,135	+0.16(+1.26%)
Jul 06, 2016	12.86	12.86	12.68	12.68	4,498	-0.09(-0.69%)
Jul 05, 2016	12.88	12.88	12.77	12.77	8,043	+0.04(+0.28%)
Jul 01, 2016	12.89	12.73	12.73	12.73	5,538	+0.13(+1.07%)
Jun 30, 2016	12.60	12.60	12.60	12.60	4,932	+0.07(+0.60%)
Jun 29, 2016	12.52	12.68	12.52	12.52	19,401	-0.14(-1.13%)
Jun 28, 2016	12.47	12.67	12.47	12.67	1,162,558	+0.07(+0.52%)
Jun 27, 2016	12.55	12.71	12.53	12.60	21,948	-0.01(-0.05%)
Jun 23, 2016	12.74	12.61	12.61	12.61	1,233	-0.06(-0.44%)
Jun 22, 2016	12.68	12.68	12.66	12.66	770	+0.02(+0.12%)
Jun 21, 2016	12.81	12.81	12.53	12.65	10,399	+0.00(+0.01%)
Jun 20, 2016	12.63	12.65	12.63	12.65	5,373	+0.14(+1.13%)
Jun 17, 2016	12.48	12.51	12.47	12.51	7,430	-0.03(-0.25%)
Jun 16, 2016	12.54	12.54	12.54	12.54	2,318	+0.06(+0.44%)
Jun 15, 2016	12.44	12.59	12.43	12.48	18,035	-0.00(-0.02%)
Jun 14, 2016	12.46	12.52	12.46	12.48	24,257	-0.08(-0.60%)
Jun 13, 2016	12.55	12.56	12.55	12.56	2,851	-0.03(-0.23%)
Jun 10, 2016	12.59	12.59	12.59	12.59	927	-0.05(-0.42%)
Jun 08, 2016	12.70	12.70	12.62	12.64	160	-0.03(-0.23%)
Jun 07, 2016	12.66	12.68	12.66	12.67	6,733	+0.06(+0.44%)
Jun 06, 2016	12.60	12.62	12.50	12.61	9,141	+0.11(+0.86%)
Jun 03, 2016	12.47	12.51	12.47	12.51	1,233	-0.02(-0.16%)
Jun 02, 2016	12.61	12.61	12.40	12.53	2,857	+0.01(+0.06%)
Jun 01, 2016	12.51	12.52	12.50	12.52	9,233	+0.14(+1.15%)
May 31, 2016	12.37	12.38	12.37	12.38	1,432	-0.08(-0.65%)
May 27, 2016	12.45	12.46	12.46	12.46	19,800	+0.00(+0.00%)
May 26, 2016	12.46	12.46	12.46	12.46	3,412	+0.06(+0.47%)
May 25, 2016	12.34	12.40	12.34	12.40	1,095	+0.01(+0.10%)
May 24, 2016	12.37	12.39	12.31	12.39	4,464	+0.01(+0.05%)
May 23, 2016	12.27	12.38	12.22	12.38	21,517	+0.11(+0.89%)
May 20, 2016	12.24	12.27	12.24	12.27	3,700	-0.06(-0.50%)
May 19, 2016	12.30	12.33	12.30	12.33	6,973	-0.02(-0.18%)
May 18, 2016	12.39	12.40	12.35	12.35	4,615	-0.01(-0.10%)
May 17, 2016	12.38	12.39	12.37	12.37	2,629	+0.05(+0.39%)
May 13, 2016	12.35	12.36	12.32	12.32	46	-0.02(-0.16%)
May 12, 2016	12.38	12.38	12.33	12.34	3,743	-0.05(-0.39%)
May 11, 2016	12.34	12.40	12.21	12.39	13,631	+0.04(+0.34%)
May 10, 2016	12.33	12.34	12.33	12.34	5,435	+0.18(+1.46%)
May 09, 2016	12.29	12.32	12.17	12.17	5,367	-0.13(-1.04%)
May 06, 2016	12.29	12.29	12.29	12.29	767	-0.01(-0.09%)
May 05, 2016	12.30	12.30	12.30	12.30	1,952	+0.04(+0.31%)
May 04, 2016	12.32	12.33	12.27	12.27	3,857	-0.04(-0.36%)
May 03, 2016	12.18	12.31	12.18	12.31	850	-0.11(-0.87%)

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.