Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	16.51	16.87	16.51	16.87	3,759	-0.11(-0.65%)
Oct 19, 2016		16.98	16.98	16.98	0	-0.07(-0.43%)
Oct 18, 2016	17.02	17.06	17.02	17.06	1,183	+0.15(+0.87%)
Oct 14, 2016	16.91	16.91	16.91	16.91	711	-0.01(-0.04%)
Oct 13, 2016	16.92	16.92	16.92	16.92	1,529	-0.03(-0.20%)
Oct 06, 2016	17.01	16.95	16.95	16.95	474	-0.01(-0.05%)
Oct 05, 2016	16.74	16.98	16.34	16.96	3,900	+0.03(+0.15%)
Oct 03, 2016	16.77	16.94	16.94	16.94	1	+0.13(+0.75%)
Sep 30, 2016	16.87	16.92	16.36	16.81	2,646	-0.40(-2.30%)
Sep 29, 2016	16.45	17.21	16.32	17.21	12,201	+0.43(+2.56%)
Sep 28, 2016	16.78	16.78	16.78	16.78	409	+0.08(+0.45%)
Sep 27, 2016	16.56	16.84	16.54	16.70	9,555	-0.10(-0.60%)
Sep 26, 2016	16.62	16.82	16.53	16.80	9,299	-0.09(-0.55%)
Sep 23, 2016	16.74	16.94	16.57	16.89	3,414	-0.08(-0.45%)
Sep 22, 2016	16.62	16.97	16.62	16.97	11,915	+0.28(+1.68%)
Sep 20, 2016	16.54	16.69	16.69	16.69	2,139	+0.00(+0.00%)
Sep 19, 2016	16.59	16.77	16.43	16.69	2,989	+0.06(+0.35%)
Sep 16, 2016	16.48	16.63	16.40	16.63	8,315	-0.08(-0.50%)
Sep 15, 2016	16.57	16.71	16.41	16.71	5,361	+0.14(+0.86%)
Sep 14, 2016	16.45	16.57	16.37	16.57	844	+0.03(+0.20%)
Sep 13, 2016	16.47	16.55	16.36	16.54	4,716	-0.21(-1.28%)
Sep 12, 2016	16.66	16.75	16.57	16.75	3,328	+0.49(+3.04%)
Sep 09, 2016	16.65	16.65	16.25	16.26	1,628	-0.23(-1.40%)
Sep 07, 2016	16.49	16.49	16.49	16.49	1,188	-0.37(-2.19%)
Sep 01, 2016	16.86	16.86	16.86	16.86	594	+0.11(+0.67%)
Aug 31, 2016	16.75	16.75	16.75	16.75	920	+0.09(+0.54%)
Aug 29, 2016	16.79	16.66	16.66	16.66	951	-0.06(-0.38%)
Aug 24, 2016	17.12	16.72	16.72	16.72	15	-0.40(-2.33%)
Aug 23, 2016	17.12	17.12	17.10	17.12	683	+0.25(+1.46%)
Aug 19, 2016	16.80	16.87	16.87	16.87	2,264	-0.20(-1.20%)
Aug 18, 2016	16.79	17.08	16.79	17.08	715	-0.04(-0.22%)
Aug 11, 2016	16.15	17.12	17.12	17.12	1	+0.65(+3.97%)
Aug 10, 2016	16.46	16.46	16.46	16.46	119	+0.04(+0.26%)
Aug 09, 2016	16.42	16.42	16.42	16.42	119	+0.04(+0.26%)
Aug 08, 2016	16.77	16.77	16.38	16.38	8,475	-0.04(-0.26%)
Aug 04, 2016	16.41	16.42	16.42	16.42	11	-0.26(-1.56%)
Aug 02, 2016	16.68	16.68	16.68	16.68	3,814	+0.00(+0.00%)
Aug 01, 2016	16.68	16.68	16.68	16.68	125	-0.18(-1.09%)
Jul 29, 2016	16.33	16.86	16.21	16.86	2,939	-0.08(-0.45%)
Jul 27, 2016	17.02	16.94	16.94	16.94	57	-0.01(-0.05%)
Jul 26, 2016	16.78	16.97	16.76	16.95	1,419	+0.41(+2.48%)
Jul 22, 2016	16.80	16.54	16.54	16.54	241	-0.22(-1.34%)
Jul 21, 2016	16.76	16.76	16.76	16.76	241	+0.23(+1.36%)
Jul 20, 2016	16.54	16.54	16.54	16.54	254	-0.24(-1.43%)
Jul 19, 2016	16.86	16.86	16.78	16.78	478	-0.27(-1.60%)
Jul 18, 2016	16.89	17.05	16.89	17.05	1,740	-0.40(-2.28%)
Jul 15, 2016	17.45	17.45	17.45	17.45	119	+1.12(+6.85%)
Jul 14, 2016	16.43	16.43	16.33	16.33	1,195	-0.42(-2.53%)
Jul 12, 2016	16.72	16.75	16.75	16.75	1,075	+0.69(+4.28%)
Jul 08, 2016	15.85	16.06	16.06	16.06	1,553	-0.25(-1.54%)
Jul 07, 2016	16.38	16.48	16.32	16.32	1,219	+0.35(+2.19%)
Jul 05, 2016	15.97	15.97	15.97	15.97	365	-0.24(-1.48%)
Jun 30, 2016	16.15	16.21	16.21	16.21	597	+0.10(+0.62%)
Jun 29, 2016	16.07	16.16	16.07	16.11	597	+0.27(+1.69%)
Jun 28, 2016	15.86	15.91	15.84	15.84	1,075	+0.13(+0.80%)
Jun 27, 2016	15.53	15.77	15.53	15.71	4,334	-0.55(-3.40%)
Jun 24, 2016	16.27	16.27	16.27	16.27	188	+0.11(+0.66%)
Jun 23, 2016	16.43	16.46	16.14	16.16	12,548	-0.37(-2.25%)
Jun 22, 2016	16.53	16.53	16.53	16.53	186	-0.04(-0.23%)
Jun 20, 2016	16.57	16.57	16.57	16.57	70	+0.29(+1.80%)
Jun 14, 2016	16.25	16.28	16.28	16.28	1,198	-0.44(-2.61%)
Jun 08, 2016	16.72	16.71	16.71	16.71	599	+0.16(+0.95%)
Jun 06, 2016	16.56	16.56	16.56	16.56	2,396	+0.14(+0.86%)
Jun 03, 2016	16.43	16.43	16.42	16.42	239	-0.04(-0.25%)
Jun 02, 2016	16.40	16.46	16.38	16.46	895	+0.04(+0.25%)
May 31, 2016	16.30	16.42	16.42	16.42	4	+0.05(+0.31%)
May 27, 2016	16.40	16.37	16.37	16.37	5,871	+0.05(+0.31%)
May 25, 2016	16.29	16.32	16.32	16.32	29	+0.39(+2.44%)
May 23, 2016	15.92	15.93	15.93	15.93	1,198	-0.13(-0.81%)
May 20, 2016	16.06	16.06	16.06	16.06	1,300	+0.11(+0.69%)
May 19, 2016	15.92	15.95	15.91	15.95	1,547	-0.11(-0.67%)
May 18, 2016	15.57	16.10	15.57	16.05	2,081	-0.16(-1.00%)
May 16, 2016	16.22	16.22	16.22	16.22	600	+0.24(+1.49%)
May 13, 2016	15.88	16.02	15.88	15.98	480	-0.11(-0.67%)
May 12, 2016	15.85	16.09	15.85	16.09	2,042	+0.09(+0.57%)
May 11, 2016	15.85	16.07	15.83	16.00	11,414	+0.05(+0.31%)
May 10, 2016	16.23	16.23	15.95	15.95	3,199	-0.39(-2.36%)
May 09, 2016	16.33	16.33	16.33	16.33	618	+0.25(+1.53%)
May 04, 2016	16.08	16.09	16.09	16.09	1,201	+0.07(+0.46%)
Apr 29, 2016	16.01	16.01	16.01	16.01	25	+0.05(+0.34%)
Apr 28, 2016	15.96	15.96	15.96	15.96	624	-0.30(-1.87%)
Apr 27, 2016	16.26	16.26	16.23	16.26	7,485	-0.01(-0.05%)
Apr 26, 2016	16.27	16.27	16.27	16.27	1,220	+0.07(+0.41%)
Apr 25, 2016	16.20	16.20	16.20	16.20	240	-0.03(-0.20%)
Apr 22, 2016	16.23	16.24	16.20	16.24	3,448	-0.17(-1.06%)
Apr 19, 2016	16.41	16.41	16.41	16.41	5,059	+0.05(+0.31%)
Apr 12, 2016	16.33	16.36	16.36	16.36	722	+0.04(+0.25%)
Apr 11, 2016	16.57	16.60	16.32	16.32	7,349	-0.17(-1.01%)
Apr 08, 2016	16.58	16.60	16.47	16.48	3,192	+0.18(+1.11%)
Apr 07, 2016	16.34	16.34	16.30	16.30	2,011	-0.03(-0.20%)
Apr 06, 2016	16.34	16.34	16.34	16.34	2,481	-0.04(-0.24%)
Apr 01, 2016	16.39	16.37	16.37	16.37	4,457	-0.03(-0.17%)
Mar 31, 2016	16.42	16.42	16.39	16.40	16,883	-0.07(-0.45%)
Mar 30, 2016	16.43	16.48	16.43	16.48	1,458	+0.22(+1.33%)
Mar 28, 2016	16.26	16.26	16.26	16.26	79	-0.06(-0.36%)
Mar 23, 2016	16.31	16.32	16.32	16.32	2,770	-0.00(-0.03%)
Mar 22, 2016	16.32	16.32	16.32	16.32	447	+0.01(+0.05%)
Mar 21, 2016	16.31	16.31	16.31	16.31	4,500	-0.00(-0.00%)
Mar 18, 2016	16.31	16.31	16.31	16.31	742	+0.02(+0.15%)
Mar 17, 2016	15.89	16.29	15.89	16.29	2,561	-0.38(-2.27%)
Mar 10, 2016	16.67	16.67	16.67	16.67	362	+0.67(+4.18%)
Mar 08, 2016	16.00	16.00	16.00	16.00	604	+0.15(+0.96%)
Feb 26, 2016	15.85	15.85	15.85	15.85	483	+0.20(+1.26%)
Feb 25, 2016	15.65	15.65	15.64	15.65	1,449	+0.03(+0.20%)
Feb 23, 2016	15.65	15.62	15.62	15.62	2,416	-0.14(-0.89%)
Feb 22, 2016	15.68	15.76	15.68	15.76	2,059	+0.07(+0.44%)
Feb 18, 2016	15.69	15.69	15.69	15.69	121	+0.09(+0.58%)
Feb 17, 2016	15.60	15.60	15.60	15.60	1,938	+0.28(+1.83%)
Feb 12, 2016	15.13	15.32	15.32	15.32	726	-0.05(-0.33%)
Feb 05, 2016	15.48	15.37	15.37	15.37	2,302	-0.08(-0.52%)
Feb 03, 2016	15.45	15.45	15.45	15.45	121	-0.07(-0.43%)
Feb 02, 2016	15.52	15.52	15.52	15.52	2,571	+0.02(+0.12%)
Feb 01, 2016	15.50	15.50	15.50	15.50	157	+0.00(+0.03%)
Jan 29, 2016	15.49	15.49	15.49	15.49	145	+0.13(+0.87%)
Jan 27, 2016	15.36	15.36	15.36	15.36	969	-0.02(-0.13%)
Jan 26, 2016	15.35	15.45	15.35	15.38	880	+0.04(+0.25%)
Jan 25, 2016	15.28	15.34	15.28	15.34	424	+0.50(+3.35%)
Jan 20, 2016	14.92	14.84	14.84	14.84	2,066	-0.44(-2.88%)
Jan 19, 2016	15.28	15.29	15.26	15.28	5,468	-0.31(-1.98%)
Jan 14, 2016	15.29	15.59	15.59	15.59	486	+0.01(+0.05%)
Jan 13, 2016	15.58	15.58	15.58	15.58	315	+0.00(+0.00%)
Jan 11, 2016	15.63	15.58	15.58	15.58	2,066	-0.26(-1.61%)
Jan 07, 2016	15.84	15.84	15.84	15.84	1	-0.18(-1.09%)
Jan 06, 2016	16.01	16.01	16.01	16.01	616	-0.15(-0.95%)
Jan 05, 2016	16.17	16.17	16.17	16.17	168	+0.09(+0.56%)
Jan 04, 2016	16.10	16.10	15.97	16.08	12,258	-0.17(-1.06%)
Dec 31, 2015	16.25	16.25	16.25	16.25	607	-0.41(-2.47%)
Dec 29, 2015	16.66	16.66	16.66	16.66	2,916	+0.12(+0.76%)
Dec 28, 2015	16.53	16.58	16.53	16.54	3,635	+0.08(+0.49%)
Dec 23, 2015	16.50	16.46	16.46	16.46	3,038	-0.29(-1.74%)
Dec 22, 2015	16.26	16.86	16.26	16.75	3,655	+0.59(+3.66%)
Dec 21, 2015	16.20	16.20	16.14	16.16	2,562	-0.23(-1.40%)
Dec 18, 2015	16.23	16.39	16.22	16.39	3,262	+0.02(+0.10%)
Dec 15, 2015	16.39	16.37	16.37	16.37	47	+0.14(+0.86%)
Dec 14, 2015	17.05	17.05	16.19	16.23	5,544	-0.06(-0.40%)
Dec 11, 2015	16.34	16.34	16.29	16.30	1,681	-0.17(-1.00%)
Dec 10, 2015	16.45	16.49	16.45	16.46	4,965	+0.05(+0.30%)
Dec 09, 2015	16.53	16.54	16.36	16.41	32,167	-0.74(-4.31%)
Dec 08, 2015	16.49	17.15	16.45	17.15	12,066	+0.70(+4.26%)
Dec 07, 2015	16.43	16.53	16.42	16.45	20,618	-0.15(-0.91%)
Dec 04, 2015	16.56	16.60	16.56	16.60	7,312	+0.19(+1.15%)
Dec 03, 2015	16.41	16.41	16.41	16.41	10,276	-0.08(-0.50%)
Dec 02, 2015	16.63	16.63	16.49	16.50	4,118	-0.13(-0.78%)
Dec 01, 2015	16.54	16.63	16.53	16.63	1,792	+0.04(+0.25%)
Nov 30, 2015	16.60	16.60	16.58	16.58	2,110	-0.04(-0.22%)
Nov 23, 2015	16.49	16.62	16.62	16.62	3,655	+0.10(+0.60%)
Nov 19, 2015	16.55	16.52	16.52	16.52	24	+0.03(+0.20%)
Nov 18, 2015	16.38	16.49	16.37	16.49	12,824	+0.16(+0.95%)
Nov 17, 2015	16.38	16.38	16.33	16.33	3,343	+0.28(+1.72%)
Nov 13, 2015	16.08	16.06	16.06	16.06	56	-0.27(-1.64%)
Nov 12, 2015	16.33	16.33	16.33	16.33	325	-0.10(-0.60%)
Nov 10, 2015	16.45	16.43	16.43	16.43	1,832	+0.02(+0.15%)
Nov 09, 2015	16.38	16.40	16.38	16.40	1,966	-0.11(-0.68%)
Nov 06, 2015	16.48	16.51	16.47	16.51	1,005	+0.10(+0.64%)

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.