Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.05	14.05	14.04	14.04	925	+0.00(+0.00%)
Apr 28, 2016	14.06	14.06	14.04	14.04	2,146	+0.14(+1.01%)
Apr 26, 2016		13.90	13.90	13.90	0	-0.05(-0.36%)
Apr 25, 2016	13.96	13.96	13.95	13.95	300	-0.10(-0.71%)
Apr 22, 2016	14.03	14.07	14.03	14.05	1,900	+0.04(+0.29%)
Apr 21, 2016	14.01	14.01	14.01	14.01	900	-0.01(-0.07%)
Apr 20, 2016	13.91	14.02	13.91	14.02	8,200	+0.16(+1.15%)
Apr 19, 2016	13.86	13.86	13.86	13.86	200	-0.03(-0.22%)
Apr 18, 2016	13.99	13.99	13.78	13.89	14,200	-0.06(-0.43%)
Apr 15, 2016	13.95	13.99	13.95	13.95	6,700	-0.05(-0.36%)
Apr 14, 2016	14.00	14.00	14.00	14.00	200	+0.00(+0.00%)
Apr 13, 2016	14.00	14.00	14.00	14.00	800	-0.17(-1.20%)
Apr 12, 2016	14.17	14.17	14.17	14.17	602	+0.15(+1.07%)
Apr 11, 2016	14.10	14.10	14.02	14.02	1,050	-0.06(-0.43%)
Apr 08, 2016	14.09	14.09	14.07	14.08	3,500	-0.01(-0.07%)
Apr 07, 2016	14.06	14.09	14.06	14.09	6,402	+0.32(+2.32%)
Apr 06, 2016	13.73	13.77	13.71	13.77	5,500	+0.06(+0.44%)
Apr 04, 2016		13.71	13.71	13.71	0	+0.08(+0.59%)
Apr 01, 2016	13.65	13.65	13.63	13.63	1,575	-0.02(-0.15%)
Mar 31, 2016	13.65	13.65	13.64	13.65	1,600	+0.00(+0.00%)
Mar 30, 2016	13.76	13.76	13.65	13.65	7,540	-0.10(-0.73%)
Mar 29, 2016	13.76	13.76	13.75	13.75	1,000	-0.05(-0.36%)
Mar 28, 2016	13.67	13.80	13.67	13.80	44,500	+0.08(+0.58%)
Mar 24, 2016		13.72	13.72	13.72	0	+0.03(+0.22%)
Mar 23, 2016	13.57	13.69	13.56	13.69	2,535	+0.24(+1.78%)
Mar 21, 2016		13.45	13.45	13.45	0	+0.06(+0.45%)
Mar 18, 2016	13.39	13.39	13.39	13.39	500	+0.03(+0.22%)
Mar 17, 2016	13.32	13.36	13.32	13.36	5,800	+0.11(+0.83%)
Mar 15, 2016		13.25	13.25	13.25	0	-0.06(-0.45%)
Mar 14, 2016	13.28	13.32	13.25	13.31	5,740	+0.00(+0.00%)
Mar 11, 2016	13.32	13.32	13.20	13.31	71,000	+0.05(+0.38%)
Mar 10, 2016	13.25	13.26	13.16	13.26	4,966	-0.01(-0.08%)
Mar 08, 2016		13.27	13.27	13.27	0	+0.19(+1.45%)
Mar 04, 2016		13.08	13.08	13.08	70	+0.07(+0.54%)
Mar 03, 2016	13.01	13.01	13.01	13.01	81,600	+0.00(+0.00%)
Mar 02, 2016	12.87	13.01	12.87	13.01	2,400	+0.24(+1.88%)
Mar 01, 2016	12.76	12.77	12.75	12.77	1,592	+0.08(+0.63%)
Feb 29, 2016	12.65	12.69	12.65	12.69	400	-0.04(-0.31%)
Feb 26, 2016	12.69	12.73	12.69	12.73	3,124	+0.03(+0.24%)
Feb 25, 2016	12.70	12.70	12.70	12.70	100	-0.08(-0.63%)
Feb 23, 2016		12.78	12.78	12.78	0	-0.26(-1.99%)
Feb 22, 2016	13.00	13.04	12.96	13.04	800	+0.10(+0.77%)
Feb 19, 2016	12.81	12.94	12.81	12.94	500	+0.03(+0.23%)
Feb 18, 2016	12.90	12.91	12.90	12.91	6,360	+0.13(+1.02%)
Feb 17, 2016	12.78	12.78	12.78	12.78	239	+0.02(+0.16%)
Feb 16, 2016	12.86	12.86	12.75	12.76	5,300	-0.26(-2.00%)
Feb 10, 2016		13.02	13.02	13.02	0	-0.03(-0.23%)
Feb 09, 2016	13.18	13.18	13.04	13.05	3,409	-0.21(-1.58%)
Feb 08, 2016	13.25	13.26	13.18	13.26	1,358	-0.01(-0.08%)
Feb 04, 2016		13.27	13.27	13.27	2	+0.20(+1.53%)
Feb 03, 2016	13.08	13.08	13.04	13.07	147,725	+0.02(+0.15%)
Feb 02, 2016	13.10	13.10	13.05	13.05	1,282	-0.03(-0.23%)
Feb 01, 2016	13.24	13.24	13.08	13.08	2,150	-0.02(-0.15%)
Jan 29, 2016	13.07	13.10	13.07	13.10	3,242	+0.15(+1.16%)
Jan 28, 2016	12.87	12.95	12.87	12.95	4,400	+0.05(+0.39%)
Jan 27, 2016	12.90	12.90	12.90	12.90	2,700	+0.00(+0.00%)
Jan 26, 2016	12.90	12.90	12.90	12.90	100	-0.16(-1.23%)
Jan 25, 2016	13.05	13.06	13.05	13.06	2,400	+0.59(+4.73%)
Jan 21, 2016		12.47	12.47	12.47	0	+0.02(+0.16%)
Jan 20, 2016	12.46	12.46	12.45	12.45	418	-0.30(-2.35%)
Jan 19, 2016	12.83	12.83	12.75	12.75	513	+0.25(+2.00%)
Jan 18, 2016	12.50	12.50	12.50	12.50	1,000	-0.10(-0.79%)
Jan 15, 2016	12.60	12.60	12.60	12.60	100	-0.20(-1.56%)
Jan 14, 2016	12.83	12.83	12.80	12.80	700	-0.13(-1.01%)
Jan 13, 2016	12.93	12.93	12.93	12.93	287	-0.34(-2.56%)
Jan 12, 2016	13.27	13.27	13.27	13.27	1,006	-0.36(-2.64%)
Jan 11, 2016		13.57	13.57	13.63	107	+0.06(+0.44%)
Jan 08, 2016	13.67	13.67	13.57	13.57	302	-0.15(-1.09%)
Jan 07, 2016	13.72	13.72	13.72	13.72	2,100	-0.16(-1.15%)
Jan 06, 2016	13.92	13.92	13.88	13.88	1,827	-0.12(-0.86%)
Jan 05, 2016	14.00	14.00	14.00	14.00	194	-0.13(-0.92%)
Jan 04, 2016	14.40	14.40	14.13	14.13	6,894	-0.26(-1.81%)
Dec 30, 2015		14.39	14.39	14.39	0	+0.34(+2.42%)
Dec 29, 2015	14.05	14.05	14.05	14.05	1,238	+0.00(+0.00%)
Dec 24, 2015		14.05	14.05	14.05	0	+0.07(+0.50%)
Dec 23, 2015	13.82	13.98	13.81	13.98	10,000	+0.26(+1.90%)
Dec 21, 2015		13.72	13.72	13.72	0	-0.03(-0.22%)
Dec 18, 2015	13.74	13.75	13.67	13.75	9,700	-0.07(-0.51%)
Dec 17, 2015	13.87	13.87	13.73	13.82	6,600	+0.32(+2.37%)
Dec 15, 2015		13.50	13.50	13.50	0	+0.28(+2.12%)
Dec 14, 2015	13.22	13.22	13.22	13.22	23,547	-0.02(-0.15%)
Dec 11, 2015	13.24	13.24	13.24	13.24	2,000	+0.03(+0.23%)
Dec 10, 2015	13.46	13.46	13.21	13.21	2,914	-0.19(-1.42%)
Dec 09, 2015	13.40	13.45	13.37	13.40	3,260	-0.03(-0.22%)
Dec 08, 2015	13.59	13.61	13.43	13.43	99,956	-0.31(-2.26%)
Dec 07, 2015	13.74	13.74	13.74	13.74	102	-0.18(-1.29%)
Dec 04, 2015	13.92	13.92	13.92	13.92	1,500	+0.01(+0.07%)
Dec 03, 2015	14.01	14.01	13.91	13.91	6,550	-0.21(-1.49%)
Dec 01, 2015		14.12	14.12	14.12	0	-0.21(-1.47%)
Nov 30, 2015	14.33	14.33	14.33	14.33	1,800	+0.09(+0.63%)
Nov 27, 2015	14.26	14.27	14.24	14.24	2,860	-0.04(-0.28%)
Nov 26, 2015	14.28	14.28	14.28	14.28	400	-0.01(-0.07%)
Nov 25, 2015	14.32	14.32	14.21	14.29	6,100	-0.02(-0.14%)
Nov 24, 2015	14.42	14.42	14.31	14.31	3,150	-0.03(-0.21%)
Nov 23, 2015	14.34	14.34	14.34	14.34	924	-0.19(-1.31%)
Nov 20, 2015	14.52	14.53	14.52	14.53	646	-0.01(-0.07%)
Nov 19, 2015	14.59	14.59	14.51	14.54	6,128	-0.08(-0.55%)
Nov 18, 2015	14.69	14.70	14.56	14.62	16,785	-0.06(-0.41%)
Nov 17, 2015	14.65	14.68	14.65	14.68	500	+0.13(+0.89%)
Nov 16, 2015	14.55	14.55	14.55	14.55	1,315	-0.09(-0.61%)
Nov 13, 2015	14.59	14.69	14.59	14.64	5,282	-0.09(-0.61%)
Nov 12, 2015	14.87	14.87	14.73	14.73	8,314	-0.07(-0.47%)
Nov 11, 2015	14.81	14.86	14.80	14.80	26,950	-0.01(-0.07%)
Nov 10, 2015	14.81	14.81	14.81	14.81	184,530	-0.03(-0.20%)
Nov 09, 2015	14.84	14.84	14.84	14.84	1,500	-0.04(-0.27%)
Nov 06, 2015	14.88	14.88	14.88	14.88	87,250	+0.19(+1.29%)
Nov 05, 2015	14.70	14.70	14.69	14.69	240	+0.24(+1.66%)
Nov 02, 2015		14.45	14.45	14.45	0	-0.04(-0.28%)
Oct 30, 2015	14.49	14.49	14.49	14.49	400	+0.02(+0.14%)
Oct 29, 2015	14.48	14.48	14.47	14.47	600	+0.07(+0.49%)
Oct 28, 2015	14.40	14.40	14.40	14.40	2,000	-0.04(-0.28%)
Oct 27, 2015	14.52	14.52	14.44	14.44	3,380	-0.08(-0.55%)
Oct 26, 2015	14.52	14.53	14.42	14.52	1,540	+0.05(+0.35%)
Oct 23, 2015	14.47	14.47	14.37	14.47	375	+0.04(+0.28%)
Oct 22, 2015	14.43	14.43	14.43	14.43	700	+0.18(+1.26%)
Oct 21, 2015	14.21	14.25	14.21	14.25	236,240	+0.35(+2.52%)
Oct 20, 2015	13.97	13.97	13.90	13.90	45,505	+0.10(+0.72%)
Oct 19, 2015	13.55	13.80	13.55	13.80	7,150	+0.32(+2.37%)
Oct 16, 2015	13.46	13.49	13.46	13.48	2,285	+0.12(+0.90%)
Oct 15, 2015	13.34	13.37	13.34	13.36	4,200	+0.01(+0.07%)
Oct 14, 2015	13.38	13.38	13.35	13.35	1,400	-0.03(-0.22%)
Oct 13, 2015	13.58	13.58	13.38	13.38	6,175	-0.23(-1.69%)
Oct 09, 2015		13.61	13.61	13.61	0	-0.06(-0.44%)
Oct 08, 2015		13.67	13.67	13.67	3,400	-0.07(-0.51%)
Oct 07, 2015	13.69	13.74	13.68	13.74	2,124	+0.05(+0.37%)
Oct 06, 2015	13.84	13.84	13.69	13.69	7,550	-0.11(-0.80%)
Oct 05, 2015	13.90	13.90	13.80	13.80	1,000	-0.08(-0.58%)
Oct 02, 2015	13.83	13.88	13.83	13.88	1,110	+0.02(+0.14%)
Oct 01, 2015	13.80	13.86	13.79	13.86	1,900	+0.04(+0.29%)
Sep 30, 2015	13.77	13.82	13.77	13.82	900	+0.09(+0.66%)
Sep 29, 2015	13.65	13.73	13.65	13.73	1,300	-0.22(-1.58%)
Sep 28, 2015	13.95	13.95	13.95	13.95	9,200	-0.16(-1.13%)
Sep 25, 2015	14.13	14.13	14.11	14.11	1,100	-0.11(-0.77%)
Sep 24, 2015	14.38	14.38	14.22	14.22	1,100	-0.30(-2.07%)
Sep 23, 2015	14.52	14.52	14.52	14.52	502	-0.13(-0.89%)
Sep 22, 2015	14.65	14.65	14.65	14.65	500	-0.12(-0.81%)
Sep 21, 2015	14.77	14.77	14.77	14.77	14,500	+0.03(+0.20%)
Sep 18, 2015	14.81	14.81	14.74	14.74	4,275	-0.04(-0.27%)
Sep 17, 2015	14.78	14.78	14.78	14.78	2,100	+0.10(+0.68%)
Sep 16, 2015	14.77	14.77	14.68	14.68	20,050	-0.09(-0.61%)
Sep 15, 2015	14.79	14.79	14.77	14.77	5,354	-0.11(-0.74%)
Sep 14, 2015	14.88	14.88	14.88	14.88	100	+0.08(+0.54%)
Sep 11, 2015	14.81	14.89	14.80	14.80	3,970	+0.03(+0.20%)
Sep 10, 2015	14.78	14.78	14.77	14.77	10,350	+0.00(+0.00%)
Sep 09, 2015	14.81	14.86	14.77	14.77	1,177	+0.28(+1.93%)
Sep 03, 2015		14.49	14.49	14.49	51,058	-0.04(-0.28%)
Sep 02, 2015	14.53	14.53	14.53	14.53	170	-0.05(-0.34%)
Sep 01, 2015	14.58	14.58	14.58	14.58	1,093	+0.02(+0.14%)
Aug 31, 2015	14.54	14.56	14.54	14.56	1,081	+0.31(+2.18%)
Aug 26, 2015		14.25	14.25	14.25	96	-0.15(-1.04%)
Aug 24, 2015		14.40	14.40	14.40	0	-0.12(-0.83%)
Aug 21, 2015	14.75	14.75	14.52	14.52	1,130	-0.37(-2.48%)
Aug 20, 2015	14.89	14.89	14.89	14.89	2,900	-0.06(-0.40%)
Aug 19, 2015	14.96	14.96	14.95	14.95	600	-0.04(-0.27%)
Aug 18, 2015	15.05	15.05	14.99	14.99	970	-0.18(-1.19%)
Aug 11, 2015		15.17	15.17	15.17	0	-0.03(-0.20%)
Aug 07, 2015		15.20	15.20	15.20	2	+0.11(+0.73%)
Aug 04, 2015		15.09	15.09	15.09	0	-0.09(-0.59%)
Jul 31, 2015		15.18	15.18	15.18	0	-0.08(-0.52%)
Jul 30, 2015	15.30	15.30	15.26	15.26	2,060	-0.10(-0.65%)
Jul 29, 2015	15.39	15.40	15.36	15.36	15,800	-0.04(-0.26%)
Jul 27, 2015		15.40	15.40	15.40	50	-0.15(-0.96%)
Jul 24, 2015	15.47	15.55	15.47	15.55	2,050	-0.05(-0.32%)
Jul 23, 2015	15.60	15.60	15.60	15.60	900	+0.00(+0.00%)
Jul 22, 2015	15.67	15.67	15.60	15.60	2,390	+0.06(+0.39%)
Jul 21, 2015	15.54	15.54	15.54	15.54	1,400	-0.19(-1.21%)
Jul 20, 2015	15.66	15.73	15.66	15.73	1,901	+0.22(+1.42%)
Jul 17, 2015	15.49	15.51	15.49	15.51	427	+0.09(+0.58%)
Jul 16, 2015	15.39	15.42	15.39	15.42	8,400	-0.01(-0.06%)
Jul 15, 2015	15.47	15.47	15.33	15.43	1,520	-0.02(-0.13%)
Jul 14, 2015	15.46	15.46	15.45	15.45	1,505	-0.11(-0.71%)
Jul 13, 2015	15.56	15.56	15.56	15.56	7,500	+0.19(+1.24%)
Jul 10, 2015	15.47	15.47	15.37	15.37	300	-0.12(-0.77%)
Jul 09, 2015	15.50	15.50	15.49	15.49	320	-0.28(-1.78%)
Jul 07, 2015		15.77	15.77	15.77	1	-0.12(-0.76%)
Jul 06, 2015	15.89	15.89	15.89	15.89	595	+0.00(+0.00%)
Jul 02, 2015		15.89	15.89	15.89	0	+0.06(+0.38%)
Jun 30, 2015		15.83	15.83	15.83	0	-0.02(-0.13%)
Jun 29, 2015	15.84	15.85	15.84	15.85	500	-0.01(-0.06%)
Jun 26, 2015	15.77	15.86	15.77	15.86	400	+0.07(+0.44%)
Jun 25, 2015	15.80	15.81	15.78	15.79	5,400	-0.08(-0.50%)
Jun 24, 2015	15.88	15.88	15.87	15.87	1,600	-0.07(-0.44%)
Jun 22, 2015		15.94	15.94	15.94	15	-0.03(-0.19%)
Jun 19, 2015	15.97	15.97	15.97	15.97	1,200	-0.03(-0.19%)
Jun 18, 2015	16.11	16.11	16.00	16.00	7,500	-0.05(-0.31%)
Jun 17, 2015	16.05	16.05	16.05	16.05	400	-0.02(-0.12%)
Jun 16, 2015	16.08	16.08	16.07	16.07	1,315	-0.10(-0.62%)
Jun 15, 2015	16.17	16.17	16.17	16.17	1,340	+0.01(+0.06%)
Jun 12, 2015	16.11	16.16	16.11	16.16	2,700	+0.01(+0.06%)
Jun 11, 2015	16.15	16.15	16.15	16.15	1,600	-0.02(-0.12%)
Jun 09, 2015		16.17	16.17	16.17	83	-0.13(-0.80%)
Jun 08, 2015	16.31	16.31	16.30	16.30	3,900	-0.01(-0.06%)
Jun 03, 2015		16.31	16.31	16.31	4	-0.14(-0.85%)
May 29, 2015		16.45	16.45	16.45	84	-0.03(-0.18%)
May 27, 2015		16.48	16.48	16.48	0	+0.08(+0.49%)
May 26, 2015	16.40	16.40	16.40	16.40	501	-0.12(-0.73%)
May 25, 2015	16.56	16.56	16.52	16.52	200	-0.14(-0.84%)
May 20, 2015		16.66	16.66	16.66	0	-0.03(-0.18%)
May 19, 2015	16.68	16.69	16.68	16.69	200	+0.08(+0.48%)
May 15, 2015		16.61	16.61	16.61	0	-0.10(-0.60%)
May 14, 2015	16.71	16.71	16.71	16.71	570	-0.01(-0.06%)
May 13, 2015	16.70	16.72	16.70	16.72	600	+0.09(+0.54%)
May 11, 2015		16.63	16.63	16.63	0	-0.08(-0.48%)
May 08, 2015	16.60	16.71	16.60	16.71	8,435	+0.20(+1.21%)
May 07, 2015	16.52	16.52	16.51	16.51	8,005	-0.05(-0.30%)
May 04, 2015		16.56	16.56	16.56	0	-0.07(-0.42%)

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.