Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2016		16.66	16.66	16.66	0	+0.10(+0.60%)
Dec 05, 2016	16.48	16.57	16.46	16.56	533,865	+0.15(+0.91%)
Dec 02, 2016	16.39	16.47	16.36	16.41	389,642	+0.02(+0.12%)
Dec 01, 2016	16.50	16.54	16.37	16.39	602,183	-0.08(-0.49%)
Nov 30, 2016	16.45	16.57	16.45	16.47	650,764	+0.08(+0.49%)
Nov 29, 2016	16.35	16.45	16.28	16.39	495,689	-0.02(-0.12%)
Nov 28, 2016	16.45	16.47	16.39	16.41	707,692	-0.06(-0.36%)
Nov 25, 2016	16.38	16.47	16.38	16.47	427,358	+0.10(+0.61%)
Nov 23, 2016		16.37	16.37	16.37	0	-0.03(-0.18%)
Nov 22, 2016	16.34	16.41	16.30	16.40	1,592,399	+0.11(+0.68%)
Nov 21, 2016	16.20	16.29	16.18	16.29	1,468,715	+0.16(+0.99%)
Nov 18, 2016	16.16	16.17	16.06	16.13	1,368,758	-0.03(-0.15%)
Nov 17, 2016	16.13	16.23	16.10	16.16	269,351	+0.04(+0.25%)
Nov 16, 2016	16.19	16.19	16.05	16.11	266,974	-0.08(-0.46%)
Nov 15, 2016	15.97	16.19	15.97	16.19	874,115	+0.20(+1.25%)
Nov 14, 2016	15.85	16.01	15.85	15.99	356,868	+0.14(+0.91%)
Nov 11, 2016	15.79	15.85	15.74	15.85	519,457	-0.01(-0.09%)
Nov 10, 2016	15.90	15.95	15.74	15.86	472,301	+0.01(+0.06%)
Nov 09, 2016	15.48	15.92	15.47	15.85	398,293	+0.21(+1.34%)
Nov 08, 2016	15.56	15.71	15.55	15.64	277,009	+0.08(+0.51%)
Nov 07, 2016	15.42	15.57	15.42	15.56	258,777	+0.31(+2.03%)
Nov 04, 2016	15.28	15.36	15.24	15.25	263,420	-0.02(-0.13%)
Nov 03, 2016	15.22	15.33	15.22	15.27	360,531	+0.05(+0.35%)
Nov 02, 2016	15.35	15.35	15.17	15.22	417,921	-0.16(-1.07%)
Nov 01, 2016	15.54	15.54	15.31	15.38	253,766	-0.14(-0.90%)
Oct 31, 2016	15.42	15.55	15.42	15.52	530,589	+0.14(+0.91%)
Oct 28, 2016	15.39	15.51	15.35	15.38	268,711	+0.00(+0.00%)
Oct 27, 2016	15.53	15.53	15.38	15.38	177,175	-0.12(-0.77%)
Oct 26, 2016	15.45	15.54	15.42	15.50	194,184	-0.01(-0.06%)
Oct 25, 2016	15.53	15.58	15.48	15.51	227,533	-0.04(-0.26%)
Oct 24, 2016	15.55	15.61	15.46	15.55	147,653	+0.05(+0.32%)
Oct 21, 2016	15.48	15.53	15.43	15.50	112,989	-0.05(-0.32%)
Oct 20, 2016	15.54	15.59	15.47	15.55	106,418	-0.03(-0.19%)
Oct 19, 2016	15.51	15.64	15.50	15.58	173,681	+0.08(+0.52%)
Oct 18, 2016	15.52	15.56	15.42	15.50	186,665	+0.07(+0.45%)
Oct 17, 2016	15.49	15.52	15.42	15.43	156,139	-0.07(-0.45%)
Oct 14, 2016	15.55	15.63	15.49	15.50	141,545	-0.02(-0.13%)
Oct 13, 2016	15.47	15.59	15.41	15.52	226,299	-0.06(-0.39%)
Oct 12, 2016	15.51	15.62	15.50	15.58	269,595	+0.04(+0.26%)
Oct 11, 2016	15.71	15.71	15.47	15.54	174,955	-0.19(-1.21%)
Oct 10, 2016	15.68	15.79	15.68	15.73	271,461	+0.11(+0.70%)
Oct 07, 2016	15.70	15.73	15.55	15.62	93,002	-0.04(-0.22%)
Oct 06, 2016	15.67	15.70	15.57	15.65	197,882	-0.01(-0.03%)
Oct 05, 2016	15.64	15.71	15.63	15.66	175,294	+0.08(+0.51%)
Oct 04, 2016	15.79	15.80	15.53	15.58	179,358	-0.19(-1.20%)
Oct 03, 2016	15.85	15.88	15.74	15.77	249,638	-0.11(-0.69%)
Sep 30, 2016	15.81	15.94	15.81	15.88	204,949	+0.11(+0.70%)
Sep 29, 2016	15.83	15.90	15.72	15.77	218,048	-0.08(-0.47%)
Sep 28, 2016	15.65	15.85	15.58	15.85	182,731	+0.21(+1.38%)
Sep 27, 2016	15.60	15.67	15.56	15.63	125,531	+0.02(+0.13%)
Sep 26, 2016	15.67	15.71	15.61	15.61	224,589	-0.12(-0.76%)
Sep 23, 2016	15.80	15.84	15.71	15.73	179,361	-0.11(-0.69%)
Sep 22, 2016	15.75	15.87	15.75	15.84	237,743	+0.17(+1.08%)
Sep 21, 2016	15.46	15.69	15.46	15.67	328,700	+0.24(+1.58%)
Sep 20, 2016	15.52	15.52	15.42	15.43	635,875	-0.05(-0.35%)
Sep 19, 2016	15.46	15.54	15.43	15.48	660,941	+0.10(+0.65%)
Sep 16, 2016	15.34	15.41	15.27	15.38	194,720	-0.02(-0.16%)
Sep 15, 2016	15.28	15.44	15.24	15.40	220,735	+0.09(+0.62%)
Sep 14, 2016	15.38	15.47	15.27	15.31	198,173	-0.04(-0.26%)
Sep 13, 2016	15.57	15.57	15.31	15.35	433,940	-0.32(-2.04%)
Sep 12, 2016	15.45	15.70	15.38	15.67	259,519	+0.19(+1.23%)
Sep 09, 2016	15.89	15.89	15.48	15.48	427,888	-0.49(-3.07%)
Sep 08, 2016	15.93	15.99	15.91	15.97	361,533	+0.03(+0.19%)
Sep 07, 2016	15.87	15.95	15.85	15.94	618,111	+0.06(+0.38%)
Sep 06, 2016	15.88	15.89	15.79	15.88	503,081	+0.02(+0.13%)
Sep 02, 2016	15.74	15.86	15.86	15.86	503,600	+0.15(+0.95%)
Sep 01, 2016	15.75	15.77	15.63	15.71	251,493	-0.04(-0.25%)
Aug 31, 2016	15.79	15.81	15.67	15.75	340,088	-0.05(-0.32%)
Aug 30, 2016	15.89	15.90	15.76	15.80	285,923	-0.08(-0.50%)
Aug 29, 2016	15.78	15.89	15.78	15.88	238,538	+0.11(+0.70%)
Aug 26, 2016	15.89	15.99	15.71	15.77	361,049	-0.08(-0.50%)
Aug 25, 2016	15.84	15.90	15.80	15.85	376,506	+0.00(+0.00%)
Aug 24, 2016	15.90	15.90	15.81	15.85	257,861	-0.06(-0.38%)
Aug 23, 2016	15.92	15.96	15.85	15.91	389,140	+0.05(+0.32%)
Aug 22, 2016	15.84	15.87	15.77	15.86	275,035	-0.01(-0.06%)
Aug 19, 2016	15.91	15.91	15.82	15.87	235,098	-0.07(-0.44%)
Aug 18, 2016	15.77	15.94	15.77	15.94	244,224	+0.17(+1.08%)
Aug 17, 2016	15.70	15.79	15.63	15.77	1,164,841	+0.06(+0.38%)
Aug 16, 2016	15.78	15.78	15.69	15.71	261,681	-0.09(-0.57%)
Aug 15, 2016	15.81	15.87	15.79	15.80	395,139	+0.00(+0.00%)
Aug 12, 2016	15.83	15.88	15.80	15.80	328,636	-0.04(-0.25%)
Aug 11, 2016	15.79	15.85	15.75	15.84	238,700	+0.09(+0.57%)
Aug 10, 2016	15.84	15.85	15.72	15.75	232,422	-0.08(-0.51%)
Aug 09, 2016	15.86	15.87	15.78	15.83	366,155	-0.03(-0.19%)
Aug 08, 2016	15.86	15.90	15.80	15.86	3,384,673	+0.04(+0.25%)
Aug 05, 2016	15.74	15.86	15.66	15.82	492,076	+0.14(+0.89%)
Aug 04, 2016	15.65	15.76	15.65	15.68	273,723	+0.00(+0.02%)
Aug 03, 2016	15.58	15.68	15.51	15.68	260,362	+0.10(+0.62%)
Aug 02, 2016	15.68	15.72	15.50	15.58	893,142	-0.14(-0.89%)
Aug 01, 2016	15.90	15.90	15.69	15.72	655,582	-0.17(-1.07%)
Jul 29, 2016	15.81	15.91	15.75	15.89	399,878	+0.06(+0.38%)
Jul 28, 2016	15.84	15.85	15.75	15.83	423,374	-0.03(-0.19%)
Jul 27, 2016	15.95	15.99	15.78	15.86	389,679	-0.10(-0.63%)
Jul 26, 2016	15.88	15.97	15.85	15.96	300,132	+0.06(+0.38%)
Jul 25, 2016	15.95	15.95	15.85	15.90	288,254	-0.05(-0.31%)
Jul 22, 2016	15.87	15.95	15.87	15.95	293,786	+0.10(+0.63%)
Jul 21, 2016	15.87	15.92	15.80	15.85	269,898	-0.02(-0.13%)
Jul 20, 2016	15.90	15.90	15.79	15.87	443,224	-0.02(-0.13%)
Jul 19, 2016	15.92	15.92	15.85	15.89	372,317	-0.05(-0.31%)
Jul 18, 2016	15.96	15.96	15.88	15.94	400,913	-0.01(-0.06%)
Jul 15, 2016	15.91	15.97	15.88	15.95	3,471,181	+0.01(+0.06%)
Jul 14, 2016	15.96	16.00	15.92	15.94	514,828	+0.03(+0.19%)
Jul 13, 2016	15.89	15.94	15.82	15.91	326,697	+0.05(+0.32%)
Jul 12, 2016	15.81	15.92	15.75	15.86	473,033	+0.16(+1.02%)
Jul 11, 2016	15.73	15.75	15.65	15.70	431,069	+0.05(+0.32%)
Jul 08, 2016	15.53	15.66	15.42	15.65	625,365	+0.23(+1.49%)
Jul 07, 2016	15.53	15.59	15.35	15.42	494,807	-0.09(-0.58%)
Jul 06, 2016	15.39	15.52	15.31	15.51	649,286	+0.10(+0.65%)
Jul 05, 2016	15.48	15.50	15.33	15.41	723,050	-0.15(-0.96%)
Jul 01, 2016	15.55	15.56	15.56	15.56	489,100	+0.01(+0.06%)
Jun 30, 2016	15.26	15.55	15.21	15.55	445,342	+0.32(+2.10%)
Jun 29, 2016	15.09	15.25	15.09	15.23	1,396,605	+0.23(+1.53%)
Jun 28, 2016	14.93	15.00	14.85	15.00	546,357	+0.19(+1.28%)
Jun 27, 2016	14.99	14.99	14.73	14.81	582,484	-0.27(-1.79%)
Jun 24, 2016	15.23	15.34	15.00	15.08	1,105,004	-0.50(-3.21%)
Jun 23, 2016	15.46	15.58	15.44	15.58	365,321	+0.25(+1.63%)
Jun 22, 2016	15.39	15.42	15.32	15.33	309,449	-0.02(-0.13%)
Jun 21, 2016	15.33	15.40	15.24	15.35	249,032	+0.05(+0.33%)
Jun 20, 2016	15.33	15.38	15.30	15.30	285,378	+0.15(+0.99%)
Jun 17, 2016	15.09	15.20	15.09	15.15	357,452	+0.06(+0.40%)
Jun 16, 2016	15.01	15.09	14.90	15.09	311,941	+0.02(+0.13%)
Jun 15, 2016	15.13	15.20	15.05	15.07	308,036	-0.08(-0.53%)
Jun 14, 2016	15.08	15.15	15.02	15.15	299,011	+0.02(+0.13%)
Jun 13, 2016	15.24	15.31	15.11	15.13	1,237,265	-0.11(-0.72%)
Jun 10, 2016	15.37	15.38	15.19	15.24	358,864	-0.23(-1.49%)
Jun 09, 2016	15.42	15.49	15.32	15.47	406,817	+0.01(+0.06%)
Jun 08, 2016	15.45	15.50	15.43	15.46	331,179	+0.06(+0.39%)
Jun 07, 2016	15.36	15.44	15.33	15.40	544,434	+0.09(+0.59%)
Jun 06, 2016	15.21	15.33	15.16	15.31	374,648	+0.17(+1.12%)
Jun 03, 2016	15.11	15.16	15.03	15.14	377,771	+0.03(+0.20%)
Jun 02, 2016	15.15	15.15	14.96	15.11	463,128	+0.04(+0.27%)
Jun 01, 2016	15.09	15.09	14.90	15.07	1,069,500	+0.03(+0.20%)
May 31, 2016	15.05	15.13	14.98	15.04	1,575,750	+0.04(+0.27%)
May 27, 2016	14.99	15.00	15.00	15.00	237,800	+0.03(+0.20%)
May 26, 2016	15.00	15.03	14.91	14.97	399,030	+0.01(+0.07%)
May 25, 2016	14.86	14.98	14.82	14.96	489,040	+0.16(+1.09%)
May 24, 2016	14.68	14.81	14.66	14.80	593,162	+0.19(+1.29%)
May 23, 2016	14.64	14.66	14.58	14.61	464,903	-0.04(-0.27%)
May 20, 2016	14.59	14.66	14.56	14.65	321,897	+0.12(+0.83%)
May 19, 2016	14.43	14.55	14.33	14.53	235,924	+0.04(+0.31%)
May 18, 2016	14.59	14.65	14.43	14.48	325,658	-0.13(-0.92%)
May 17, 2016	14.71	14.78	14.56	14.62	438,891	-0.14(-0.95%)
May 16, 2016	14.72	14.79	14.68	14.76	342,752	+0.16(+1.10%)
May 13, 2016	14.75	14.79	14.55	14.60	395,073	-0.20(-1.35%)
May 12, 2016	14.88	14.88	14.71	14.80	476,141	+0.07(+0.48%)
May 11, 2016	14.77	14.81	14.69	14.73	592,092	-0.04(-0.27%)
May 10, 2016	14.65	14.78	14.60	14.77	737,919	+0.19(+1.30%)
May 09, 2016	14.72	14.72	14.50	14.58	599,768	-0.09(-0.61%)
May 06, 2016	14.58	14.69	14.53	14.67	475,705	+0.04(+0.27%)
May 05, 2016	14.79	14.83	14.56	14.63	1,391,372	-0.07(-0.48%)
May 04, 2016	14.71	14.80	14.65	14.70	332,747	-0.01(-0.07%)
May 03, 2016	14.87	14.87	14.64	14.71	586,463	-0.20(-1.34%)
May 02, 2016	14.94	14.95	14.79	14.91	445,107	+0.00(+0.00%)
Apr 29, 2016	14.86	14.94	14.76	14.91	224,938	+0.05(+0.34%)
Apr 28, 2016	14.93	15.03	14.83	14.86	386,366	-0.12(-0.80%)
Apr 27, 2016	14.83	14.99	14.83	14.98	334,368	+0.16(+1.08%)
Apr 26, 2016	14.73	14.82	14.69	14.82	305,014	+0.15(+1.02%)
Apr 25, 2016	14.67	14.67	14.58	14.67	229,251	-0.05(-0.34%)
Apr 22, 2016	14.56	14.72	14.56	14.72	266,407	+0.22(+1.52%)
Apr 21, 2016	14.66	14.66	14.49	14.50	385,504	-0.16(-1.09%)
Apr 20, 2016	14.71	14.74	14.60	14.66	300,739	+0.00(+0.00%)
Apr 19, 2016	14.54	14.66	14.52	14.66	307,555	+0.14(+0.96%)
Apr 18, 2016	14.33	14.53	14.23	14.52	381,166	+0.12(+0.83%)
Apr 15, 2016	14.38	14.42	14.34	14.40	367,214	-0.04(-0.24%)
Apr 14, 2016	14.47	14.47	14.42	14.44	620,300	-0.01(-0.10%)
Apr 13, 2016	14.37	14.45	14.32	14.45	259,877	+0.13(+0.91%)
Apr 12, 2016	14.07	14.36	14.03	14.32	242,346	+0.29(+2.07%)
Apr 11, 2016	14.08	14.18	14.03	14.03	162,506	+0.03(+0.21%)
Apr 08, 2016	14.01	14.14	13.97	14.00	219,085	+0.09(+0.65%)
Apr 07, 2016	14.00	14.05	13.84	13.91	279,073	-0.14(-1.00%)
Apr 06, 2016	13.97	14.05	13.88	14.05	518,297	+0.11(+0.79%)
Apr 05, 2016	14.04	14.05	13.92	13.94	245,849	-0.19(-1.34%)
Apr 04, 2016	14.24	14.24	14.09	14.13	144,155	-0.11(-0.77%)

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.