Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.14	16.14	16.14	0	-0.01(-0.08%)
Dec 28, 2017	16.14	16.15	16.14	16.15	376	+0.03(+0.20%)
Dec 27, 2017	16.12	16.12	16.12	16.12	6,193	+0.03(+0.16%)
Dec 26, 2017	16.09	16.09	16.09	16.09	314	-0.03(-0.16%)
Dec 22, 2017	16.12	16.16	16.09	16.12	17,718	+0.00(+0.00%)
Dec 21, 2017	16.13	16.13	16.11	16.12	1,336	-0.01(-0.04%)
Dec 20, 2017	16.07	16.12	16.07	16.12	1,733	+0.05(+0.31%)
Dec 19, 2017	16.07	16.19	16.04	16.07	11,773	-0.05(-0.33%)
Dec 18, 2017	16.09	16.13	16.04	16.13	7,879	+0.02(+0.13%)
Dec 15, 2017	16.11	16.12	16.09	16.11	5,106	-0.06(-0.35%)
Dec 14, 2017	16.11	16.19	16.11	16.16	5,334	+0.12(+0.77%)
Dec 13, 2017	16.04	16.04	16.04	16.04	817	+0.02(+0.12%)
Dec 12, 2017	16.02	16.02	16.02	16.02	237	+0.01(+0.08%)
Dec 11, 2017	16.01	16.01	16.01	16.01	2,375	-0.08(-0.51%)
Dec 07, 2017		16.09	16.09	16.09	0	+0.08(+0.51%)
Dec 06, 2017	16.07	16.11	16.01	16.01	4,293	+0.02(+0.13%)
Dec 05, 2017	15.97	15.99	15.96	15.99	15,440	+0.01(+0.07%)
Dec 04, 2017		16.01	15.96	15.97	15,454	+0.01(+0.08%)
Dec 01, 2017	15.96	15.97	15.91	15.96	10,012	+0.08(+0.52%)
Nov 30, 2017	15.97	15.97	15.87	15.88	17,239	-0.06(-0.40%)
Nov 29, 2017	15.97	15.97	15.94	15.94	6,116	-0.03(-0.20%)
Nov 28, 2017	16.01	16.01	15.94	15.97	3,978	+0.01(+0.04%)
Nov 27, 2017	15.99	15.99	15.91	15.97	16,536	-0.01(-0.04%)
Nov 22, 2017		15.97	15.97	15.97	0	+0.02(+0.12%)
Nov 21, 2017	16.01	16.01	15.94	15.96	3,549	-0.05(-0.28%)
Nov 20, 2017	15.97	16.01	15.97	16.00	4,469	+0.03(+0.16%)
Nov 17, 2017	15.97	15.97	15.92	15.97	3,405	-0.01(-0.08%)
Nov 16, 2017	16.01	16.01	15.92	15.99	9,347	+0.01(+0.08%)
Nov 15, 2017	15.95	16.01	15.92	15.97	7,617	+0.05(+0.34%)
Nov 14, 2017	15.91	15.92	15.90	15.92	5,794	+0.03(+0.20%)
Nov 13, 2017	15.88	15.92	15.88	15.89	2,624	-0.03(-0.18%)
Nov 10, 2017	15.83	15.92	15.81	15.92	1,316	+0.01(+0.06%)
Nov 09, 2017	15.88	15.93	15.83	15.91	15,548	+0.00(+0.02%)
Nov 08, 2017	15.94	15.97	15.90	15.90	3,322	-0.03(-0.21%)
Nov 07, 2017	15.94	15.94	15.89	15.94	2,568	+0.01(+0.08%)
Nov 06, 2017	15.93	15.93	15.92	15.93	1,290	+0.04(+0.28%)
Nov 03, 2017	15.91	15.93	15.84	15.88	4,423	-0.04(-0.28%)
Nov 02, 2017	15.91	15.93	15.91	15.93	1,437	+0.01(+0.08%)
Nov 01, 2017	15.92	15.92	15.91	15.91	1,192	-0.01(-0.04%)
Oct 31, 2017	15.99	15.99	15.87	15.92	12,132	+0.01(+0.04%)
Oct 30, 2017	15.94	15.94	15.89	15.91	4,605	-0.03(-0.18%)
Oct 27, 2017	15.90	15.94	15.89	15.94	9,182	+0.03(+0.18%)
Oct 26, 2017	15.93	15.93	15.91	15.91	4,113	-0.01(-0.04%)
Oct 25, 2017	15.88	15.92	15.88	15.92	10,485	+0.02(+0.12%)
Oct 24, 2017	15.88	15.90	15.87	15.90	3,247	+0.04(+0.28%)
Oct 23, 2017	15.90	15.90	15.86	15.86	5,242	+0.01(+0.08%)
Oct 20, 2017	15.84	15.87	15.78	15.84	12,265	+0.04(+0.24%)
Oct 19, 2017	15.88	15.91	15.81	15.81	5,591	-0.07(-0.44%)
Oct 18, 2017	15.97	15.97	15.84	15.88	7,188	-0.11(-0.66%)
Oct 17, 2017	16.03	16.03	15.89	15.98	13,402	+0.00(+0.02%)
Oct 16, 2017	16.08	16.08	15.97	15.98	3,864	-0.01(-0.05%)
Oct 12, 2017		15.99	15.99	15.99	101	+0.08(+0.48%)
Oct 11, 2017	15.91	15.91	15.91	15.91	548	-0.00(-0.00%)
Oct 10, 2017	15.94	15.94	15.91	15.91	801	-0.02(-0.11%)
Oct 09, 2017	15.94	15.94	15.93	15.93	804	+0.03(+0.22%)
Oct 06, 2017	15.91	15.91	15.89	15.89	1,875	-0.05(-0.32%)
Oct 05, 2017	15.95	15.95	15.94	15.94	320	+0.01(+0.06%)
Oct 04, 2017	15.97	15.97	15.85	15.94	2,246	+0.09(+0.55%)
Oct 03, 2017	15.85	15.85	15.85	15.85	434	-0.12(-0.78%)
Oct 02, 2017	15.84	15.97	15.78	15.97	6,416	+0.15(+0.95%)
Sep 29, 2017	15.85	15.85	15.75	15.82	4,879	+0.09(+0.56%)
Sep 28, 2017	15.78	15.78	15.72	15.74	8,852	-0.07(-0.47%)
Sep 27, 2017	15.81	15.81	15.78	15.81	3,294	+0.01(+0.08%)
Sep 26, 2017	15.84	15.84	15.80	15.80	4,970	-0.02(-0.13%)
Sep 25, 2017	15.92	15.92	15.81	15.82	1,763	+0.02(+0.11%)
Sep 22, 2017	15.78	15.84	15.78	15.80	4,325	-0.03(-0.22%)
Sep 21, 2017	15.82	15.85	15.82	15.84	6,605	-0.01(-0.04%)
Sep 20, 2017	15.82	15.86	15.82	15.84	3,149	+0.01(+0.04%)
Sep 19, 2017	15.81	15.83	15.77	15.83	3,541	+0.02(+0.15%)
Sep 18, 2017	15.77	15.81	15.75	15.81	3,355	+0.02(+0.16%)
Sep 15, 2017	15.90	15.90	15.75	15.79	3,958	-0.07(-0.45%)
Sep 14, 2017	15.87	15.90	15.86	15.86	3,277	+0.01(+0.07%)
Sep 13, 2017	15.81	15.85	15.81	15.85	1,001	-0.01(-0.09%)
Sep 12, 2017	15.81	15.86	15.72	15.86	13,588	+0.05(+0.34%)
Sep 11, 2017	15.83	15.83	15.81	15.81	3,403	-0.05(-0.33%)
Sep 08, 2017	15.86	15.86	15.86	15.86	322	-0.04(-0.27%)
Sep 07, 2017	15.86	15.90	15.86	15.90	5,710	+0.04(+0.27%)
Sep 06, 2017	15.86	15.86	15.86	15.86	442	-0.01(-0.06%)
Sep 05, 2017	15.94	15.94	15.84	15.87	3,391	+0.00(+0.03%)
Sep 01, 2017	15.86	15.86	15.86	15.86	269	+0.02(+0.14%)
Aug 31, 2017	15.95	15.95	15.78	15.84	12,612	-0.11(-0.71%)
Aug 30, 2017	15.87	15.96	15.87	15.96	4,854	+0.12(+0.77%)
Aug 29, 2017	15.86	15.87	15.83	15.83	4,081	+0.04(+0.28%)
Aug 28, 2017	15.79	15.79	15.78	15.79	2,636	-0.04(-0.22%)
Aug 25, 2017	15.83	15.83	15.83	15.83	354	-0.04(-0.27%)
Aug 24, 2017	15.83	15.87	15.83	15.87	3,089	+0.03(+0.19%)
Aug 23, 2017	15.81	15.84	15.79	15.84	3,144	-0.02(-0.15%)
Aug 22, 2017	15.76	15.86	15.76	15.86	5,670	+0.08(+0.50%)
Aug 21, 2017	15.73	15.78	15.73	15.78	521	-0.02(-0.15%)
Aug 18, 2017	15.81	15.81	15.81	15.81	785	+0.03(+0.20%)
Aug 17, 2017	15.78	15.78	15.78	15.78	2,016	+0.03(+0.19%)
Aug 16, 2017	15.73	15.76	15.73	15.75	1,774	+0.04(+0.27%)
Aug 15, 2017	15.84	15.84	15.70	15.70	1,935	-0.04(-0.24%)
Aug 14, 2017	15.65	15.74	15.65	15.74	6,167	+0.05(+0.35%)
Aug 10, 2017		15.69	15.69	15.69	0	+0.01(+0.04%)
Aug 08, 2017		15.68	15.68	15.68	0	+0.00(+0.00%)
Aug 07, 2017	15.70	15.70	15.65	15.68	3,570	+0.03(+0.20%)
Aug 04, 2017	15.70	15.70	15.65	15.65	2,233	-0.02(-0.12%)
Aug 03, 2017	15.78	15.78	15.67	15.67	1,259	-0.16(-1.03%)
Aug 02, 2017	15.83	15.83	15.83	15.83	165	+0.07(+0.44%)
Aug 01, 2017	15.76	15.76	15.76	15.76	240	-0.01(-0.07%)
Jul 31, 2017	15.72	15.77	15.65	15.77	4,385	+0.04(+0.28%)
Jul 28, 2017	15.71	15.73	15.71	15.73	3,463	+0.04(+0.23%)
Jul 27, 2017	15.70	15.73	15.69	15.69	1,907	+0.02(+0.12%)
Jul 26, 2017	15.69	15.69	15.64	15.67	1,981	+0.02(+0.15%)
Jul 25, 2017	15.62	15.65	15.62	15.65	6,107	+0.00(+0.00%)
Jul 24, 2017	15.59	15.65	15.59	15.65	4,806	+0.04(+0.27%)
Jul 21, 2017	15.63	15.64	15.61	15.61	9,901	-0.02(-0.11%)
Jul 20, 2017	15.68	15.68	15.62	15.62	7,003	-0.01(-0.08%)
Jul 19, 2017	15.75	15.75	15.62	15.64	3,048	-0.01(-0.08%)
Jul 18, 2017	15.62	15.68	15.62	15.65	5,304	+0.02(+0.16%)
Jul 17, 2017	15.67	15.67	15.59	15.62	13,886	-0.09(-0.55%)
Jul 14, 2017	15.59	15.73	15.59	15.71	4,098	+0.06(+0.39%)
Jul 13, 2017	15.65	15.65	15.65	15.65	649	+0.04(+0.26%)
Jul 12, 2017	15.61	15.61	15.61	15.61	926	+0.00(+0.00%)
Jul 10, 2017		15.61	15.61	15.61	75	+0.07(+0.44%)
Jul 07, 2017	15.53	15.54	15.53	15.54	1,219	-0.01(-0.08%)
Jul 06, 2017	15.55	15.61	15.55	15.55	5,941	+0.01(+0.06%)
Jul 05, 2017	15.58	15.59	15.50	15.54	5,830	-0.03(-0.16%)
Jul 03, 2017	15.58	15.58	15.56	15.57	7,238	-0.03(-0.18%)
Jun 30, 2017	15.76	15.76	15.54	15.60	5,332	+0.05(+0.32%)
Jun 29, 2017	15.52	15.55	15.52	15.55	2,500	+0.02(+0.11%)
Jun 28, 2017	15.50	15.53	15.50	15.53	689	+0.02(+0.16%)
Jun 27, 2017	15.54	15.55	15.50	15.50	2,283	-0.02(-0.12%)
Jun 26, 2017	15.46	15.53	15.46	15.52	4,427	-0.01(-0.05%)
Jun 22, 2017		15.53	15.53	15.53	122	+0.03(+0.21%)
Jun 21, 2017	15.55	15.55	15.50	15.50	19,687	-0.06(-0.35%)
Jun 20, 2017	15.49	15.55	15.48	15.55	2,245	+0.07(+0.47%)
Jun 19, 2017	15.41	15.48	15.41	15.48	25,336	+0.03(+0.20%)
Jun 16, 2017	15.46	15.46	15.42	15.45	8,267	-0.04(-0.28%)
Jun 15, 2017	15.49	15.49	15.47	15.49	2,933	+0.04(+0.28%)
Jun 14, 2017	15.52	15.52	15.44	15.45	24,557	-0.03(-0.21%)
Jun 13, 2017	15.44	15.48	15.44	15.48	6,814	+0.01(+0.04%)
Jun 12, 2017	15.43	15.52	15.43	15.48	1,337	+0.01(+0.08%)
Jun 09, 2017	15.44	15.46	15.44	15.46	5,925	+0.01(+0.06%)
Jun 08, 2017	15.43	15.46	15.43	15.45	4,127	+0.01(+0.09%)
Jun 07, 2017	15.44	15.47	15.40	15.44	9,953	-0.03(-0.19%)
Jun 06, 2017	15.52	15.54	15.46	15.47	20,532	-0.10(-0.66%)
Jun 05, 2017	15.58	15.60	15.52	15.57	2,491	-0.01(-0.04%)
Jun 02, 2017	15.58	15.59	15.58	15.58	3,311	+0.03(+0.20%)
Jun 01, 2017	15.55	15.55	15.52	15.55	4,392	-0.03(-0.16%)
May 31, 2017	15.50	15.58	15.50	15.57	1,324	+0.01(+0.05%)
May 30, 2017	15.49	15.63	15.49	15.57	2,223	-0.06(-0.39%)
May 26, 2017	15.47	15.63	15.47	15.63	1,879	+0.04(+0.28%)
May 25, 2017	15.58	15.58	15.58	15.58	272	+0.05(+0.31%)
May 24, 2017	15.56	15.64	15.54	15.54	4,055	-0.03(-0.22%)
May 23, 2017	15.57	15.57	15.57	15.57	328	+0.05(+0.29%)
May 22, 2017	15.62	15.62	15.51	15.52	10,004	-0.09(-0.61%)
May 18, 2017		15.62	15.62	15.62	16	+0.01(+0.05%)
May 17, 2017	15.57	15.61	15.56	15.61	1,265	+0.07(+0.46%)
May 16, 2017	15.54	15.54	15.54	15.54	164	+0.04(+0.23%)
May 12, 2017		15.51	15.51	15.51	0	+0.05(+0.33%)
May 11, 2017	15.45	15.45	15.45	15.45	993	+0.04(+0.27%)
May 10, 2017	15.41	15.41	15.34	15.41	6,667	+0.00(+0.00%)
May 09, 2017	15.37	15.44	15.37	15.41	5,188	+0.00(+0.00%)
May 08, 2017	15.35	15.41	15.33	15.41	3,472	-0.01(-0.04%)
May 05, 2017	15.40	15.42	15.40	15.42	1,653	-0.01(-0.04%)
May 04, 2017	15.34	15.44	15.34	15.42	813	-0.02(-0.12%)
May 03, 2017	15.48	15.49	15.33	15.44	8,680	-0.03(-0.21%)
May 02, 2017	15.45	15.53	15.42	15.47	5,361	-0.01(-0.07%)
May 01, 2017	15.42	15.55	15.38	15.48	3,862	+0.01(+0.04%)
Apr 28, 2017	15.43	15.48	15.43	15.48	884	+0.04(+0.24%)
Apr 27, 2017	15.44	15.44	15.44	15.44	874	-0.00(-0.01%)
Apr 26, 2017	15.42	15.44	15.33	15.44	2,480	-0.04(-0.24%)
Apr 25, 2017	15.49	15.49	15.48	15.48	1,135	+0.02(+0.13%)
Apr 24, 2017	15.42	15.46	15.42	15.46	667	+0.12(+0.79%)
Apr 21, 2017	15.35	15.36	15.34	15.34	2,089	-0.07(-0.46%)
Apr 20, 2017	15.44	15.44	15.41	15.41	1,302	-0.01(-0.09%)
Apr 19, 2017	15.56	15.56	15.41	15.42	2,645	-0.13(-0.85%)
Apr 18, 2017	15.38	15.56	15.38	15.56	2,177	+0.07(+0.47%)
Apr 17, 2017	15.54	15.54	15.48	15.48	2,394	-0.06(-0.38%)
Apr 13, 2017	15.54	15.54	15.54	15.54	1,378	+0.10(+0.64%)
Apr 11, 2017		15.44	15.44	15.44	0	-0.02(-0.12%)
Apr 10, 2017	15.46	15.46	15.45	15.46	499	+0.01(+0.04%)
Apr 07, 2017	15.45	15.46	15.40	15.46	2,029	+0.00(+0.00%)
Apr 06, 2017	15.33	15.46	15.31	15.46	2,643	-0.01(-0.04%)
Apr 04, 2017		15.46	15.46	15.46	119	+0.13(+0.86%)
Apr 03, 2017	15.33	15.33	15.33	15.33	224	-0.04(-0.27%)
Mar 31, 2017	15.37	15.37	15.37	15.37	407	+0.02(+0.11%)
Mar 30, 2017	15.35	15.35	15.16	15.35	2,543	-0.01(-0.04%)
Mar 29, 2017	15.18	15.36	15.18	15.36	590	-0.02(-0.16%)
Mar 28, 2017	15.36	15.38	15.16	15.38	5,303	-0.01(-0.04%)
Mar 27, 2017	15.43	15.46	15.23	15.39	3,009	-0.04(-0.23%)
Mar 24, 2017	15.12	15.43	15.12	15.43	998	+0.10(+0.63%)
Mar 23, 2017	15.33	15.33	15.33	15.33	332	+0.05(+0.35%)
Mar 22, 2017	15.16	15.28	15.06	15.28	1,467,994	+0.22(+1.44%)
Mar 21, 2017	15.24	15.24	15.03	15.06	220,813	-0.19(-1.23%)
Mar 20, 2017	15.25	15.25	15.25	15.25	332	+0.01(+0.05%)
Mar 17, 2017	15.24	15.24	15.22	15.24	3,825	+0.02(+0.12%)
Mar 16, 2017	15.21	15.27	15.21	15.22	26,976	+0.00(+0.00%)
Mar 15, 2017	15.28	15.28	15.19	15.22	9,732	+0.05(+0.31%)
Mar 14, 2017	15.16	15.17	15.15	15.17	6,474	-0.04(-0.28%)
Mar 13, 2017	15.15	15.22	15.15	15.22	2,770	-0.01(-0.08%)
Mar 10, 2017	15.09	15.23	15.09	15.23	5,104	+0.02(+0.15%)
Mar 09, 2017	15.18	15.21	15.09	15.21	1,020	-0.03(-0.17%)
Mar 08, 2017	15.31	15.31	15.20	15.23	5,550	-0.07(-0.45%)
Mar 06, 2017		15.30	15.30	15.30	646	+0.04(+0.24%)
Mar 03, 2017	15.27	15.27	15.27	15.27	1,290	+0.00(+0.00%)
Mar 02, 2017	15.28	15.28	15.27	15.27	2,965	-0.10(-0.66%)
Mar 01, 2017	15.37	15.37	15.37	15.37	1,143	-0.02(-0.12%)
Feb 28, 2017	15.37	15.38	15.37	15.38	1,539	+0.03(+0.19%)
Feb 27, 2017	15.22	15.35	15.22	15.35	9,694	+0.03(+0.20%)
Feb 24, 2017	15.32	15.32	15.32	15.32	647	+0.13(+0.87%)
Feb 23, 2017	15.24	15.24	15.19	15.19	923	-0.10(-0.67%)
Feb 22, 2017	15.16	15.29	15.16	15.29	1,410	-0.03(-0.20%)
Feb 15, 2017		15.32	15.32	15.32	0	+0.13(+0.83%)
Feb 14, 2017	15.20	15.20	15.20	15.20	328	-0.03(-0.22%)
Feb 13, 2017	15.12	15.23	15.12	15.23	2,261	+0.12(+0.78%)
Feb 10, 2017	15.06	15.22	15.06	15.11	1,187	-0.08(-0.50%)
Feb 09, 2017	15.11	15.20	15.11	15.19	2,522	-0.04(-0.23%)
Feb 08, 2017	15.23	15.23	15.20	15.23	1,768	+0.02(+0.11%)
Feb 07, 2017	15.11	15.22	15.09	15.21	7,044	-0.01(-0.07%)
Feb 06, 2017	15.22	15.22	15.22	15.22	353	+0.11(+0.71%)
Feb 03, 2017	15.14	15.18	15.01	15.11	2,206	-0.03(-0.20%)
Feb 01, 2017		15.14	15.14	15.14	0	-0.06(-0.39%)
Jan 31, 2017	15.20	15.20	15.20	15.20	493	-0.00(-0.01%)
Jan 30, 2017	15.14	15.20	15.14	15.20	1,269	+0.06(+0.40%)
Jan 26, 2017		15.14	15.14	15.14	11	-0.01(-0.08%)
Jan 25, 2017	15.18	15.18	15.15	15.15	767	-0.05(-0.35%)
Jan 24, 2017	15.04	15.21	15.04	15.21	740	-0.02(-0.11%)
Jan 23, 2017	15.14	15.22	15.14	15.22	1,667	+0.02(+0.14%)
Jan 19, 2017		15.20	15.20	15.20	0	+0.11(+0.72%)
Jan 18, 2017	15.06	15.10	15.06	15.09	7,035	+0.03(+0.23%)
Jan 17, 2017	15.12	15.12	15.06	15.06	1,439	-0.05(-0.35%)
Jan 13, 2017		15.11	15.11	15.11	0	-0.03(-0.20%)
Jan 12, 2017	15.21	15.22	15.12	15.14	3,758	+0.06(+0.41%)
Jan 11, 2017	15.08	15.08	15.08	15.08	505	+0.02(+0.11%)
Jan 10, 2017	15.11	15.11	15.03	15.06	1,509	-0.02(-0.10%)
Jan 09, 2017	15.03	15.10	15.03	15.08	2,428	+0.01(+0.05%)
Jan 06, 2017	15.07	15.07	15.07	15.07	2,517	+0.02(+0.15%)
Jan 05, 2017	15.05	15.05	15.05	15.05	1,221	+0.08(+0.56%)
Jan 04, 2017	15.06	15.08	14.97	14.97	5,355	-0.13(-0.86%)

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.