Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.52	15.56	15.52	15.56	879	+0.04(+0.24%)
Apr 27, 2017	15.53	15.53	15.53	15.53	869	-0.00(-0.01%)
Apr 26, 2017	15.51	15.53	15.42	15.53	2,466	-0.04(-0.24%)
Apr 25, 2017	15.58	15.58	15.57	15.57	1,129	+0.02(+0.13%)
Apr 24, 2017	15.51	15.55	15.51	15.55	664	+0.12(+0.79%)
Apr 21, 2017	15.44	15.44	15.42	15.42	2,078	-0.07(-0.46%)
Apr 20, 2017	15.52	15.52	15.50	15.50	1,295	-0.01(-0.09%)
Apr 19, 2017	15.64	15.64	15.50	15.51	2,630	-0.13(-0.86%)
Apr 18, 2017	15.46	15.64	15.46	15.64	2,165	+0.07(+0.47%)
Apr 17, 2017	15.63	15.63	15.57	15.57	2,380	-0.06(-0.38%)
Apr 13, 2017	15.63	15.63	15.63	15.63	1,371	+0.10(+0.64%)
Apr 11, 2017		15.53	15.53	15.53	0	-0.02(-0.12%)
Apr 10, 2017	15.54	15.55	15.54	15.55	496	+0.01(+0.04%)
Apr 07, 2017	15.54	15.54	15.49	15.54	2,018	+0.00(+0.00%)
Apr 06, 2017	15.42	15.54	15.40	15.54	2,628	-0.01(-0.04%)
Apr 04, 2017		15.55	15.55	15.55	119	+0.13(+0.86%)
Apr 03, 2017	15.42	15.42	15.42	15.42	223	-0.04(-0.27%)
Mar 31, 2017	15.46	15.46	15.46	15.46	405	+0.02(+0.11%)
Mar 30, 2017	15.44	15.44	15.24	15.44	2,529	-0.01(-0.04%)
Mar 29, 2017	15.26	15.45	15.26	15.45	587	-0.02(-0.16%)
Mar 28, 2017	15.45	15.47	15.24	15.47	5,273	-0.01(-0.04%)
Mar 27, 2017	15.51	15.55	15.32	15.48	2,992	-0.04(-0.23%)
Mar 24, 2017	15.21	15.51	15.21	15.51	992	+0.10(+0.63%)
Mar 23, 2017	15.41	15.41	15.41	15.41	330	+0.05(+0.35%)
Mar 22, 2017	15.25	15.36	15.14	15.36	1,459,806	+0.22(+1.44%)
Mar 21, 2017	15.32	15.32	15.11	15.14	219,581	-0.19(-1.23%)
Mar 20, 2017	15.33	15.33	15.33	15.33	330	+0.01(+0.05%)
Mar 17, 2017	15.32	15.32	15.31	15.32	3,804	+0.02(+0.12%)
Mar 16, 2017	15.29	15.36	15.29	15.31	26,825	+0.00(+0.00%)
Mar 15, 2017	15.37	15.37	15.28	15.31	9,678	+0.05(+0.31%)
Mar 14, 2017	15.25	15.26	15.23	15.26	6,437	-0.04(-0.28%)
Mar 13, 2017	15.23	15.30	15.23	15.30	2,754	-0.01(-0.08%)
Mar 10, 2017	15.18	15.31	15.17	15.31	5,076	+0.02(+0.15%)
Mar 09, 2017	15.26	15.29	15.18	15.29	1,015	-0.03(-0.17%)
Mar 08, 2017	15.40	15.40	15.28	15.32	5,519	-0.07(-0.45%)
Mar 06, 2017		15.39	15.39	15.39	642	+0.04(+0.24%)
Mar 03, 2017	15.35	15.35	15.35	15.35	1,283	+0.00(+0.00%)
Mar 02, 2017	15.37	15.37	15.35	15.35	2,949	-0.10(-0.66%)
Mar 01, 2017	15.46	15.46	15.45	15.45	1,136	-0.02(-0.12%)
Feb 28, 2017	15.45	15.47	15.45	15.47	1,531	+0.03(+0.19%)
Feb 27, 2017	15.30	15.44	15.30	15.44	9,640	+0.03(+0.20%)
Feb 24, 2017	15.41	15.41	15.41	15.41	644	+0.13(+0.88%)
Feb 23, 2017	15.32	15.32	15.28	15.28	918	-0.10(-0.67%)
Feb 22, 2017	15.25	15.38	15.25	15.38	1,403	-0.03(-0.19%)
Feb 15, 2017		15.41	15.41	15.41	0	+0.13(+0.83%)
Feb 14, 2017	15.28	15.28	15.28	15.28	326	-0.03(-0.22%)
Feb 13, 2017	15.20	15.32	15.20	15.32	2,249	+0.12(+0.78%)
Feb 10, 2017	15.14	15.30	15.14	15.20	1,180	-0.08(-0.50%)
Feb 09, 2017	15.19	15.29	15.19	15.28	2,508	-0.04(-0.23%)
Feb 08, 2017	15.31	15.32	15.29	15.31	1,758	+0.02(+0.11%)
Feb 07, 2017	15.20	15.31	15.17	15.29	7,004	-0.01(-0.07%)
Feb 06, 2017	15.30	15.30	15.30	15.30	351	+0.11(+0.71%)
Feb 03, 2017	15.23	15.27	15.10	15.20	2,193	-0.03(-0.20%)
Feb 01, 2017		15.23	15.23	15.23	0	-0.06(-0.39%)
Jan 31, 2017	15.29	15.29	15.29	15.29	490	-0.00(-0.01%)
Jan 30, 2017	15.22	15.29	15.22	15.29	1,262	+0.06(+0.40%)
Jan 26, 2017		15.23	15.23	15.23	11	-0.01(-0.08%)
Jan 25, 2017	15.27	15.27	15.24	15.24	763	-0.05(-0.35%)
Jan 24, 2017	15.12	15.29	15.12	15.29	736	-0.02(-0.11%)
Jan 23, 2017	15.22	15.31	15.22	15.31	1,657	+0.02(+0.14%)
Jan 19, 2017		15.29	15.29	15.29	0	+0.11(+0.72%)
Jan 18, 2017	15.14	15.19	15.14	15.18	6,996	+0.03(+0.23%)
Jan 17, 2017	15.21	15.21	15.14	15.14	1,431	-0.05(-0.35%)
Jan 13, 2017		15.20	15.20	15.20	0	-0.03(-0.20%)
Jan 12, 2017	15.29	15.30	15.20	15.23	3,737	+0.06(+0.41%)
Jan 11, 2017	15.16	15.16	15.16	15.16	502	+0.02(+0.11%)
Jan 10, 2017	15.19	15.19	15.12	15.15	1,501	-0.02(-0.10%)
Jan 09, 2017	15.11	15.18	15.11	15.16	2,414	+0.01(+0.05%)
Jan 06, 2017	15.16	15.16	15.16	15.16	2,503	+0.02(+0.15%)
Jan 05, 2017	15.13	15.13	15.13	15.13	1,214	+0.08(+0.56%)
Jan 04, 2017	15.15	15.16	15.05	15.05	5,326	-0.13(-0.86%)
Jan 03, 2017	15.20	15.20	15.07	15.18	2,913	+0.01(+0.05%)
Dec 30, 2016		15.17	15.17	15.17	0	-0.02(-0.13%)
Dec 29, 2016	15.05	15.19	15.02	15.19	3,845	+0.12(+0.83%)
Dec 28, 2016	15.03	15.07	15.03	15.07	2,768	+0.00(+0.00%)
Dec 27, 2016	15.05	15.07	15.05	15.07	2,542	-0.04(-0.24%)
Dec 23, 2016		15.10	15.10	15.10	0	-0.01(-0.08%)
Dec 22, 2016	15.18	15.18	15.12	15.12	1,010	+0.02(+0.14%)
Dec 21, 2016	15.15	15.15	15.03	15.09	3,144	-0.07(-0.46%)
Dec 20, 2016	15.14	15.18	15.02	15.16	6,225	+0.15(+0.99%)
Dec 19, 2016	15.02	15.10	15.02	15.02	3,128	-0.11(-0.74%)
Dec 16, 2016	15.15	15.15	15.04	15.13	1,850	-0.07(-0.44%)
Dec 15, 2016	14.98	15.19	14.98	15.19	4,198	+0.18(+1.19%)
Dec 14, 2016	15.05	15.05	15.02	15.02	1,347	+0.04(+0.28%)
Dec 13, 2016	14.95	14.98	14.93	14.97	6,238	+0.08(+0.54%)
Dec 12, 2016	14.92	14.98	14.88	14.89	6,874	-0.04(-0.28%)
Dec 09, 2016	14.92	14.93	14.92	14.93	6,089	+0.01(+0.08%)
Dec 08, 2016	14.93	15.12	14.87	14.92	3,660	-0.05(-0.35%)
Dec 07, 2016	14.94	14.98	14.86	14.98	8,509	-0.01(-0.04%)
Dec 05, 2016		14.98	14.98	14.98	0	+0.05(+0.32%)
Dec 02, 2016	15.05	15.05	14.93	14.93	508	+0.03(+0.20%)
Dec 01, 2016	14.92	15.07	14.89	14.91	13,133	-0.12(-0.82%)
Nov 30, 2016	14.96	15.03	14.96	15.03	3,587	-0.04(-0.24%)
Nov 29, 2016	14.95	15.06	14.93	15.06	6,189	+0.12(+0.83%)
Nov 28, 2016	14.91	14.95	14.91	14.94	4,411	+0.01(+0.08%)
Nov 25, 2016	14.80	14.93	14.80	14.93	2,390	-0.01(-0.04%)
Nov 23, 2016		14.93	14.93	14.93	0	+0.04(+0.29%)
Nov 22, 2016	14.91	14.91	14.89	14.89	595	+0.03(+0.19%)
Nov 21, 2016	14.87	14.90	14.83	14.86	12,649	-0.06(-0.39%)
Nov 18, 2016	14.87	14.95	14.85	14.92	6,040	+0.08(+0.55%)
Nov 17, 2016	14.83	14.98	14.83	14.84	7,171	-0.01(-0.08%)
Nov 16, 2016	14.87	14.98	14.83	14.85	12,189	-0.00(-0.03%)
Nov 15, 2016	14.93	14.93	14.86	14.86	1,888	+0.03(+0.23%)
Nov 14, 2016	14.83	14.83	14.81	14.82	6,798	-0.03(-0.18%)
Nov 11, 2016	14.82	14.85	14.82	14.85	511	-0.05(-0.31%)
Nov 10, 2016	14.75	14.90	14.75	14.90	3,752	-0.05(-0.33%)
Nov 09, 2016	14.78	14.96	14.78	14.95	1,521	-0.03(-0.17%)
Nov 08, 2016	14.81	14.97	14.77	14.97	7,463	+0.16(+1.11%)
Nov 07, 2016	14.87	14.87	14.81	14.81	1,801	-0.03(-0.23%)
Nov 04, 2016	14.87	14.89	14.81	14.84	4,759	-0.06(-0.38%)
Nov 03, 2016	14.90	14.90	14.90	14.90	1,078	+0.00(+0.03%)
Nov 02, 2016	14.86	14.89	14.86	14.89	2,157	+0.04(+0.28%)
Oct 31, 2016		14.85	14.85	14.85	315	-0.03(-0.17%)
Oct 28, 2016	14.90	14.90	14.75	14.88	5,397	-0.02(-0.11%)
Oct 27, 2016	14.89	14.90	14.86	14.90	2,427	+0.09(+0.62%)
Oct 26, 2016	14.81	14.84	14.75	14.80	2,726	+0.01(+0.09%)
Oct 25, 2016	14.92	14.92	14.79	14.79	2,277	+0.04(+0.28%)
Oct 24, 2016	14.95	14.96	14.82	14.75	8,863	-0.13(-0.91%)
Oct 21, 2016	14.85	14.88	14.85	14.88	1,023	+0.06(+0.40%)
Oct 20, 2016	14.84	14.89	14.80	14.83	6,177	-0.09(-0.63%)
Oct 19, 2016	14.84	14.96	14.84	14.92	7,087	+0.10(+0.65%)
Oct 18, 2016	14.81	14.84	14.81	14.82	2,790	-0.01(-0.06%)
Oct 17, 2016	14.80	14.84	14.80	14.83	13,476	-0.11(-0.75%)
Oct 14, 2016	14.84	14.94	14.78	14.94	6,226	+0.11(+0.71%)
Oct 13, 2016	14.83	14.84	14.82	14.84	11,258	+0.01(+0.08%)
Oct 12, 2016	14.84	14.86	14.83	14.83	7,650	-0.03(-0.19%)
Oct 11, 2016	14.89	14.90	14.68	14.85	13,775	-0.07(-0.46%)
Oct 07, 2016	14.90	14.92	14.92	14.92	686	+0.09(+0.59%)
Oct 06, 2016	14.88	14.88	14.80	14.83	6,778	-0.07(-0.46%)
Oct 05, 2016	14.92	14.94	14.90	14.90	1,888	+0.01(+0.07%)
Oct 04, 2016	14.89	14.89	14.89	14.89	199	-0.03(-0.18%)
Oct 03, 2016	14.97	14.97	14.92	14.92	484	+0.00(+0.02%)
Sep 30, 2016	14.98	14.98	14.91	14.91	3,655	-0.01(-0.08%)
Sep 29, 2016	14.93	14.93	14.93	14.93	60	+0.00(+0.00%)
Sep 28, 2016	14.89	14.99	14.89	14.93	8,763	-0.02(-0.12%)
Sep 27, 2016	14.94	14.94	14.90	14.94	6,891	+0.00(+0.00%)
Sep 26, 2016	15.00	15.00	14.94	14.94	1,352	-0.04(-0.27%)
Sep 23, 2016	14.93	14.98	14.87	14.98	1,132	+0.01(+0.06%)
Sep 22, 2016	15.00	15.00	14.97	14.97	3,171	-0.02(-0.14%)
Sep 21, 2016	14.93	15.00	14.89	15.00	1,927	-0.00(-0.00%)
Sep 20, 2016	14.98	15.00	14.98	15.00	1,373	+0.01(+0.04%)
Sep 19, 2016	14.99	14.99	14.99	14.99	343	-0.01(-0.08%)
Sep 14, 2016	15.00	15.00	15.00	15.00	3,776	+0.05(+0.34%)
Sep 12, 2016	14.87	14.95	14.95	14.95	43	+0.09(+0.58%)
Sep 09, 2016	14.82	14.87	14.77	14.87	10,019	+0.04(+0.27%)
Sep 08, 2016	14.77	14.82	14.77	14.82	1,381	+0.00(+0.00%)
Sep 06, 2016	14.82	14.82	14.82	14.82	86	+0.00(+0.00%)
Sep 01, 2016	14.78	14.82	14.82	14.82	11,569	-0.00(-0.01%)
Aug 31, 2016	14.80	14.95	14.78	14.83	16,612	+0.03(+0.20%)
Aug 30, 2016	14.79	14.80	14.77	14.80	4,118	+0.01(+0.04%)
Aug 29, 2016	14.77	14.79	14.75	14.79	2,840	+0.03(+0.20%)
Aug 26, 2016	14.80	14.80	14.76	14.76	5,605	-0.03(-0.20%)
Aug 25, 2016	14.78	14.79	14.78	14.79	3,799	+0.02(+0.16%)
Aug 24, 2016	14.74	14.80	14.74	14.77	5,793	-0.00(-0.00%)
Aug 23, 2016	14.83	14.83	14.77	14.77	1,122	-0.07(-0.50%)
Aug 22, 2016	14.86	14.86	14.68	14.84	9,274	-0.06(-0.39%)
Aug 17, 2016	14.69	14.90	14.90	14.90	29,011	+0.23(+1.58%)
Aug 16, 2016	14.70	14.71	14.66	14.67	1,616	-0.05(-0.35%)
Aug 15, 2016	14.69	14.73	14.69	14.72	3,243	+0.08(+0.53%)
Aug 11, 2016	14.59	14.64	14.64	14.64	9,035	-0.02(-0.11%)
Aug 10, 2016	14.63	14.67	14.62	14.66	10,293	+0.07(+0.47%)
Aug 09, 2016	14.67	14.67	14.54	14.59	7,115	-0.03(-0.24%)
Aug 08, 2016	14.56	14.62	14.54	14.62	1,344	+0.01(+0.04%)
Aug 05, 2016	14.56	14.62	14.53	14.62	2,086	-0.03(-0.20%)
Aug 04, 2016	14.60	14.65	14.48	14.65	16,299	+0.06(+0.39%)
Aug 02, 2016	14.56	14.59	14.59	14.59	34	+0.01(+0.05%)
Aug 01, 2016	14.62	14.63	14.58	14.58	5,158	-0.01(-0.05%)
Jul 29, 2016	14.68	14.68	14.59	14.59	2,700	-0.06(-0.39%)
Jul 28, 2016	14.61	14.65	14.61	14.65	3,487	+0.08(+0.55%)
Jul 27, 2016	14.65	14.65	14.57	14.57	608	-0.08(-0.55%)
Jul 26, 2016	14.62	14.66	14.62	14.65	6,852	-0.02(-0.11%)
Jul 25, 2016	14.59	14.66	14.59	14.66	2,774	+0.06(+0.39%)
Jul 22, 2016	14.64	14.68	14.61	14.61	4,691	+0.07(+0.51%)
Jul 21, 2016	14.53	14.61	14.50	14.53	2,606	+0.03(+0.21%)
Jul 20, 2016	14.50	14.50	14.50	14.50	564	-0.09(-0.60%)
Jul 19, 2016	14.52	14.59	14.46	14.59	5,033	+0.04(+0.28%)
Jul 18, 2016	14.55	14.56	14.46	14.55	8,991	+0.00(+0.00%)
Jul 15, 2016	14.52	14.58	14.50	14.55	8,882	+0.05(+0.32%)
Jul 14, 2016	14.45	14.50	14.45	14.50	2,528	+0.00(+0.00%)
Jul 13, 2016	14.39	14.62	14.39	14.50	4,635	+0.09(+0.62%)
Jul 12, 2016	14.41	14.41	14.41	14.41	305	-0.12(-0.82%)
Jul 11, 2016	14.53	14.53	14.47	14.53	1,424	+0.00(+0.03%)
Jul 08, 2016	14.41	14.53	14.40	14.53	11,140	+0.03(+0.24%)
Jul 07, 2016	14.39	14.49	14.39	14.49	1,230	+0.13(+0.92%)
Jul 05, 2016	14.36	14.36	14.36	14.36	4,299	+0.00(+0.00%)
Jul 01, 2016	14.38	14.36	14.36	14.36	4,370	+0.03(+0.20%)
Jun 30, 2016	14.30	14.33	14.29	14.33	3,979	+0.05(+0.32%)
Jun 29, 2016	14.28	14.40	14.27	14.29	26,940	-0.09(-0.63%)
Jun 28, 2016	14.28	14.39	14.28	14.38	6,477	+0.09(+0.63%)
Jun 27, 2016	14.40	14.40	14.28	14.29	12,682	-0.09(-0.63%)
Jun 24, 2016	14.40	14.40	14.29	14.38	14,375	+0.05(+0.32%)
Jun 23, 2016	14.32	14.40	14.32	14.33	4,029	+0.02(+0.16%)
Jun 22, 2016	14.34	14.37	14.31	14.31	7,306	+0.01(+0.04%)
Jun 21, 2016	14.33	14.34	14.30	14.30	13,062	+0.01(+0.04%)
Jun 20, 2016	14.30	14.30	14.30	14.30	524	-0.03(-0.24%)
Jun 17, 2016	14.33	14.34	14.33	14.33	1,311	+0.00(+0.00%)
Jun 16, 2016	14.34	14.34	14.29	14.33	2,349	+0.02(+0.12%)
Jun 15, 2016	14.25	14.32	14.25	14.32	2,155	+0.03(+0.20%)
Jun 14, 2016	14.39	14.39	14.21	14.29	6,732	-0.01(-0.09%)
Jun 13, 2016	14.30	14.31	14.29	14.30	8,471	+0.03(+0.20%)
Jun 10, 2016	14.32	14.32	14.24	14.27	7,316	-0.03(-0.20%)
Jun 09, 2016	14.30	14.31	14.19	14.30	4,127	-0.01(-0.07%)
Jun 08, 2016	14.19	14.31	14.19	14.31	11,785	+0.07(+0.50%)
Jun 07, 2016	14.24	14.27	14.23	14.24	15,228	+0.01(+0.05%)
Jun 06, 2016	14.23	14.23	14.22	14.23	6,931	+0.00(+0.00%)
Jun 03, 2016	14.21	14.23	14.21	14.23	4,982	+0.01(+0.04%)
Jun 02, 2016	14.21	14.23	14.21	14.23	10,177	+0.06(+0.40%)
Jun 01, 2016	14.16	14.23	14.13	14.17	9,508	+0.02(+0.12%)
May 31, 2016	14.19	14.20	14.12	14.15	41,301	-0.06(-0.40%)
May 27, 2016	14.32	14.21	14.21	14.21	598,864	-0.11(-0.79%)
May 26, 2016	14.27	14.38	14.21	14.32	541,528	+0.07(+0.48%)
May 25, 2016	14.22	14.27	14.22	14.26	1,583	+0.07(+0.48%)
May 24, 2016	14.27	14.27	14.16	14.19	6,727	-0.07(-0.52%)
May 23, 2016	14.21	14.27	14.20	14.26	7,047	+0.04(+0.28%)
May 20, 2016	14.23	14.23	14.20	14.22	4,574	-0.00(-0.03%)
May 19, 2016	14.18	14.23	14.15	14.23	7,140	+0.04(+0.27%)
May 18, 2016	14.19	14.26	14.19	14.19	13,252	+0.01(+0.04%)
May 17, 2016	14.24	14.24	14.18	14.18	4,750	-0.08(-0.59%)
May 16, 2016	14.27	14.27	14.26	14.27	1,755	+0.01(+0.04%)
May 13, 2016	14.20	14.27	14.14	14.26	15,953	+0.04(+0.28%)
May 12, 2016	14.20	14.22	14.19	14.22	5,267	+0.05(+0.39%)
May 11, 2016	14.12	14.17	14.12	14.17	2,671	+0.03(+0.21%)
May 10, 2016	14.18	14.18	14.12	14.14	18,853	-0.03(-0.24%)
May 09, 2016	14.18	14.18	14.17	14.17	3,887	+0.01(+0.10%)
May 06, 2016	14.16	14.16	14.16	14.16	1,966	-0.02(-0.14%)
May 05, 2016	14.15	14.18	14.12	14.18	23,014	+0.03(+0.20%)
May 04, 2016	14.15	14.15	14.12	14.15	4,602	+0.03(+0.20%)
May 03, 2016	14.15	14.17	14.12	14.12	10,236	+0.01(+0.07%)

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.