Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	15.31	15.34	15.31	15.34	3,850	+0.04(+0.26%)
Jun 29, 2016	15.55	15.55	15.20	15.30	2,213	+0.02(+0.13%)
Jun 28, 2016	15.19	15.28	15.19	15.28	4,785	-0.09(-0.61%)
Jun 27, 2016	15.21	15.46	14.88	15.37	15,932	+0.22(+1.48%)
Jun 24, 2016	15.33	15.33	15.15	15.15	1,418	-0.11(-0.72%)
Jun 22, 2016	15.11	15.26	15.10	15.26	2	+0.13(+0.87%)
Jun 21, 2016	15.10	15.13	15.06	15.13	4,153	+0.07(+0.46%)
Jun 20, 2016	15.14	15.14	15.06	15.06	5,495	-0.08(-0.53%)
Jun 17, 2016	15.15	15.16	15.13	15.14	1,302	+0.00(+0.00%)
Jun 16, 2016	15.12	15.22	15.10	15.14	1,432	+0.05(+0.33%)
Jun 15, 2016	15.10	15.16	15.08	15.09	4,099	-0.01(-0.07%)
Jun 14, 2016	15.10	15.10	15.10	15.10	100	+0.11(+0.73%)
Jun 13, 2016	14.99	14.99	14.99	14.99	292	-0.04(-0.24%)
Jun 10, 2016	15.10	15.10	15.03	15.03	1,420	+0.04(+0.25%)
Jun 09, 2016	14.95	15.07	14.95	14.99	1,940	-0.03(-0.20%)
Jun 08, 2016	15.01	15.07	15.00	15.02	4,365	-0.03(-0.20%)
Jun 07, 2016	15.10	15.10	15.05	15.05	990	-0.09(-0.58%)
Jun 06, 2016	15.14	15.14	15.14	15.14	292	+0.15(+0.99%)
Jun 03, 2016	15.05	15.06	14.98	14.99	6,024	-0.05(-0.33%)
Jun 02, 2016	15.06	15.06	15.04	15.04	972	-0.14(-0.92%)
May 31, 2016	15.31	15.18	15.18	15.18	800	+0.01(+0.09%)
May 25, 2016	15.25	15.17	15.17	15.17	700	+0.07(+0.45%)
May 24, 2016	14.93	15.10	14.93	15.10	1,661	-0.00(-0.00%)
May 23, 2016	15.21	15.21	15.10	15.10	1,603	-0.03(-0.21%)
May 20, 2016	15.13	15.13	15.13	15.13	1,683	+0.26(+1.75%)
May 19, 2016	15.13	15.16	14.82	14.87	2,916	-0.23(-1.52%)
May 18, 2016	15.10	15.12	15.10	15.10	5,686	+0.01(+0.07%)
May 17, 2016	15.13	15.13	15.05	15.09	2,677	-0.02(-0.13%)
May 16, 2016	15.37	15.37	15.00	15.11	4,154	-0.09(-0.59%)
May 13, 2016	15.29	15.29	15.20	15.20	3,144	-0.09(-0.59%)
May 12, 2016	15.04	15.45	14.97	15.29	29,511	+0.31(+2.07%)
May 11, 2016	14.98	14.98	14.98	14.98	100	+0.00(+0.00%)
May 10, 2016	14.94	14.98	14.94	14.98	900	+0.01(+0.07%)
May 09, 2016	15.09	15.09	14.86	14.97	7,655	-0.29(-1.90%)
May 06, 2016	14.98	15.30	14.98	15.26	16,166	+0.41(+2.76%)
May 05, 2016	14.82	14.85	14.82	14.85	600	-0.07(-0.47%)
May 04, 2016	14.90	14.99	14.90	14.92	3,335	-0.07(-0.47%)
May 03, 2016	14.72	14.99	14.72	14.99	14,871	+0.14(+0.94%)
May 02, 2016	14.87	14.88	14.83	14.85	9,416	+0.05(+0.34%)
Apr 29, 2016	14.78	14.80	14.78	14.80	499	-0.04(-0.27%)
Apr 28, 2016	14.79	14.84	14.79	14.84	2,587	+0.05(+0.34%)
Apr 27, 2016	14.76	14.80	14.76	14.79	5,022	+0.03(+0.20%)
Apr 26, 2016	14.77	14.88	14.76	14.76	9,577	-0.01(-0.07%)
Apr 25, 2016	14.73	14.79	14.73	14.77	5,232	+0.02(+0.14%)
Apr 22, 2016	14.80	14.80	14.73	14.75	2,776	+0.02(+0.14%)
Apr 21, 2016	14.74	14.74	14.73	14.73	4,502	+0.00(+0.00%)
Apr 20, 2016	14.81	14.85	14.73	14.73	5,613	-0.12(-0.81%)
Apr 19, 2016	14.91	14.93	14.61	14.85	22,869	-0.10(-0.67%)
Apr 18, 2016	15.28	15.28	14.82	14.95	15,032	-0.30(-1.97%)
Apr 15, 2016	15.03	15.25	15.03	15.25	598	+0.25(+1.67%)
Apr 14, 2016	15.00	15.11	15.00	15.00	5,340	+0.01(+0.07%)
Apr 13, 2016	15.30	15.30	14.77	14.99	4,162	+0.13(+0.87%)
Apr 12, 2016	15.09	15.16	14.82	14.86	7,008	-0.15(-1.00%)
Apr 11, 2016	15.21	15.38	15.01	15.01	8,386	-0.20(-1.32%)
Apr 08, 2016	15.21	15.21	15.21	15.21	650	+0.09(+0.60%)
Apr 07, 2016	14.93	15.25	14.93	15.12	310	-0.12(-0.77%)
Apr 06, 2016	15.08	15.24	15.08	15.24	1,700	+0.16(+1.04%)
Apr 05, 2016	14.94	15.10	14.94	15.08	3,671	+0.10(+0.63%)
Apr 04, 2016	14.81	15.00	14.81	14.98	10,342	+0.15(+1.04%)
Apr 01, 2016	14.80	14.83	14.80	14.83	1,000	-0.06(-0.40%)
Mar 31, 2016	14.83	14.90	14.75	14.89	8,312	+0.09(+0.61%)
Mar 28, 2016	14.83	14.80	14.80	14.80	1,700	-0.03(-0.20%)
Mar 24, 2016	14.66	14.83	14.83	14.83	5,100	+0.15(+1.02%)
Mar 23, 2016	14.61	14.68	14.56	14.68	4,621	+0.15(+1.03%)
Mar 22, 2016	14.87	14.87	14.49	14.53	12,329	-0.23(-1.56%)
Mar 21, 2016	14.69	14.76	14.57	14.76	6,679	+0.07(+0.48%)
Mar 18, 2016	14.90	14.90	14.69	14.69	12,409	-0.20(-1.34%)
Mar 17, 2016	14.88	14.89	14.88	14.89	1,217	+0.01(+0.07%)
Mar 16, 2016	14.82	14.88	14.82	14.88	818	+0.08(+0.54%)
Mar 15, 2016	14.88	14.88	14.80	14.80	4,344	-0.08(-0.54%)
Mar 14, 2016	14.90	14.90	14.84	14.88	1,192	-0.06(-0.40%)
Mar 11, 2016	14.95	14.95	14.94	14.94	1,600	-0.01(-0.07%)
Mar 10, 2016	14.90	14.95	14.90	14.95	765	+0.00(+0.00%)
Mar 09, 2016	14.80	14.97	14.80	14.95	4,307	+0.00(+0.00%)
Mar 08, 2016	14.90	14.95	14.88	14.95	5,192	+0.05(+0.34%)
Mar 07, 2016	14.90	14.90	14.90	14.90	678	+0.07(+0.46%)
Mar 04, 2016	14.95	14.95	14.95	14.83	6,200	-0.10(-0.66%)
Mar 03, 2016	14.93	14.93	14.93	14.93	780	-0.02(-0.13%)
Mar 02, 2016	14.84	14.95	14.84	14.95	3,137	+0.11(+0.74%)
Mar 01, 2016	14.79	14.93	14.77	14.84	11,395	+0.14(+0.95%)
Feb 29, 2016	14.60	14.70	14.60	14.70	2,219	+0.11(+0.75%)
Feb 26, 2016	14.56	14.59	14.56	14.59	3,271	+0.10(+0.68%)
Feb 25, 2016	14.49	14.49	14.49	14.49	211	+0.02(+0.15%)
Feb 24, 2016	14.47	14.47	14.47	14.47	676	+0.10(+0.73%)
Feb 23, 2016	14.38	14.38	14.37	14.37	1,000	-0.07(-0.52%)
Feb 22, 2016	14.38	14.47	14.38	14.44	726	+0.08(+0.56%)
Feb 19, 2016	14.33	14.36	14.25	14.36	12,045	-0.12(-0.80%)
Feb 18, 2016	14.60	14.60	14.37	14.48	3,881	-0.11(-0.75%)
Feb 17, 2016	14.45	14.59	14.45	14.58	5,789	+0.25(+1.78%)
Feb 16, 2016	14.42	14.58	14.33	14.33	9,425	-0.01(-0.06%)
Feb 12, 2016	14.36	14.34	14.34	14.34	4,600	-0.01(-0.08%)
Feb 11, 2016	14.43	14.43	14.35	14.35	1,396	+0.03(+0.21%)
Feb 10, 2016	14.43	14.43	14.31	14.32	6,298	-0.06(-0.39%)
Feb 08, 2016	14.38	14.38	14.37	14.38	61	-0.02(-0.17%)
Feb 04, 2016	14.40	14.40	14.40	14.40	8,600	+0.00(+0.00%)
Feb 03, 2016	14.40	14.40	14.31	14.40	2,200	-0.01(-0.10%)
Feb 01, 2016	14.45	14.41	14.41	14.41	1,300	+0.07(+0.51%)
Jan 29, 2016	14.26	14.42	14.26	14.34	1,085	+0.10(+0.73%)
Jan 28, 2016	14.19	14.24	14.15	14.24	1,502	-0.09(-0.63%)
Jan 27, 2016	14.06	14.33	14.06	14.33	370	+0.05(+0.33%)
Jan 26, 2016	14.09	14.28	13.97	14.28	6,870	+0.24(+1.71%)
Jan 25, 2016	14.04	14.04	14.04	14.04	3,098	-0.04(-0.28%)
Jan 22, 2016	13.97	14.08	13.97	14.08	1,280	+0.04(+0.28%)
Jan 21, 2016	14.15	14.15	14.04	14.04	3,666	-0.01(-0.07%)
Jan 20, 2016	14.00	14.05	13.99	14.05	3,286	-0.10(-0.71%)
Jan 19, 2016	14.13	14.15	14.13	14.15	3,795	+0.01(+0.07%)
Jan 15, 2016	14.10	14.14	14.14	14.14	5,200	+0.02(+0.15%)
Jan 14, 2016	13.97	14.14	13.97	14.12	2,990	+0.15(+1.06%)
Jan 13, 2016	14.15	14.15	13.97	13.97	6,512	-0.13(-0.92%)
Jan 12, 2016	14.02	14.12	13.98	14.10	3,864	+0.06(+0.43%)
Jan 11, 2016	14.25	14.25	14.03	14.04	7,246	-0.13(-0.92%)
Jan 08, 2016	14.12	14.26	14.12	14.17	1,680	+0.02(+0.14%)
Jan 07, 2016	14.23	14.25	14.14	14.15	6,718	-0.03(-0.21%)
Jan 06, 2016	14.08	14.20	14.08	14.18	2,150	+0.16(+1.11%)
Jan 05, 2016	14.02	14.02	14.02	14.02	500	-0.06(-0.40%)
Jan 04, 2016	14.10	14.10	14.08	14.08	402	+0.05(+0.39%)
Dec 31, 2015	14.04	14.03	14.03	14.03	4,900	-0.01(-0.10%)
Dec 30, 2015	14.04	14.04	14.04	14.04	100	+0.08(+0.57%)
Dec 29, 2015	13.99	13.99	13.96	13.96	3,211	-0.00(-0.03%)
Dec 28, 2015	13.96	13.96	13.96	13.96	565	+0.01(+0.10%)
Dec 23, 2015	13.95	13.95	13.95	13.95	2,100	-0.11(-0.80%)
Dec 22, 2015	14.06	14.06	14.06	14.06	322	+0.05(+0.37%)
Dec 21, 2015	14.01	14.19	13.97	14.01	8,763	+0.00(+0.00%)
Dec 18, 2015	14.01	14.08	13.95	14.01	10,168	+0.05(+0.39%)
Dec 17, 2015	13.96	13.96	13.96	13.96	191	+0.13(+0.98%)
Dec 16, 2015	13.79	14.04	13.79	13.82	9,108	+0.03(+0.22%)
Dec 15, 2015	13.68	13.79	13.68	13.79	930	+0.11(+0.80%)
Dec 14, 2015	13.75	13.80	13.68	13.68	1,900	-0.12(-0.87%)
Dec 11, 2015	13.79	13.80	13.75	13.80	2,346	+0.02(+0.15%)
Dec 10, 2015	13.78	13.78	13.78	13.78	700	+0.04(+0.29%)
Dec 09, 2015	13.76	13.77	13.70	13.74	9,403	-0.23(-1.65%)
Dec 08, 2015	14.03	14.06	13.86	13.97	2,200	+0.02(+0.11%)
Dec 07, 2015	13.99	14.11	13.84	13.96	12,295	-0.04(-0.32%)
Dec 04, 2015	14.00	14.00	14.00	14.00	350	+0.03(+0.21%)
Dec 02, 2015	13.94	13.97	13.97	13.97	5,800	+0.04(+0.29%)
Dec 01, 2015	13.93	14.00	13.93	13.93	7,728	-0.09(-0.64%)
Nov 30, 2015	13.93	14.02	13.93	14.02	1,369	+0.10(+0.72%)
Nov 27, 2015	13.92	13.95	13.92	13.92	3,481	+0.00(+0.00%)
Nov 25, 2015	13.90	13.92	13.92	13.92	700	+0.10(+0.72%)
Nov 24, 2015	13.70	13.82	13.68	13.82	2,097	-0.12(-0.86%)
Nov 23, 2015	13.91	13.94	13.91	13.94	2,659	+0.10(+0.72%)
Nov 20, 2015	13.85	13.88	13.84	13.84	807	+0.03(+0.22%)
Nov 19, 2015	13.93	13.93	13.66	13.81	10,736	-0.13(-0.93%)
Nov 17, 2015	13.94	13.94	13.94	13.94	200	-0.01(-0.07%)
Nov 16, 2015	13.95	13.95	13.95	13.95	272	-0.05(-0.36%)
Nov 13, 2015	14.00	14.00	13.95	14.00	3,950	+0.03(+0.21%)
Nov 12, 2015	13.84	13.97	13.84	13.97	4,234	+0.05(+0.36%)
Nov 11, 2015	13.83	13.92	13.75	13.92	2,390	+0.19(+1.40%)
Nov 10, 2015	13.85	13.85	13.73	13.73	3,250	-0.06(-0.43%)
Nov 09, 2015	13.78	13.80	13.78	13.79	3,685	+0.03(+0.20%)
Nov 06, 2015	13.70	13.87	13.66	13.76	2,632	-0.11(-0.77%)
Nov 05, 2015	13.70	13.98	13.70	13.87	2,332	+0.00(+0.01%)
Nov 04, 2015	13.87	13.87	13.87	13.87	880	-0.05(-0.39%)
Nov 03, 2015	13.91	13.96	13.90	13.92	6,150	+0.12(+0.87%)
Nov 02, 2015	13.86	13.92	13.80	13.80	1,903	-0.15(-1.08%)
Oct 29, 2015	13.83	13.95	13.95	13.95	4,400	+0.27(+1.97%)
Oct 28, 2015	13.70	13.70	13.66	13.68	2,800	+0.08(+0.59%)
Oct 27, 2015	13.96	13.96	13.60	13.60	13,733	-0.38(-2.72%)
Oct 26, 2015	13.98	13.98	13.94	13.98	9,132	+0.13(+0.94%)
Oct 22, 2015	13.86	13.87	13.81	13.85	10	-0.13(-0.93%)
Oct 21, 2015	13.92	13.98	13.92	13.98	2,251	+0.20(+1.45%)
Oct 20, 2015	13.95	13.98	13.75	13.78	2,230	-0.11(-0.79%)
Oct 19, 2015	13.89	13.98	13.81	13.89	2,793	-0.13(-0.93%)
Oct 15, 2015	13.89	14.02	14.02	14.02	600	+0.02(+0.14%)
Oct 14, 2015	14.10	14.10	14.00	14.00	925	-0.19(-1.34%)
Oct 13, 2015	14.19	14.19	14.19	14.19	797	+0.17(+1.21%)
Oct 09, 2015	13.84	14.02	14.02	14.02	2,600	+0.22(+1.59%)
Oct 08, 2015	13.78	14.00	13.78	13.80	4,413	+0.09(+0.66%)
Oct 07, 2015	13.71	13.71	13.71	13.71	1,200	-0.47(-3.31%)
Oct 06, 2015	13.59	14.86	13.42	14.18	9,070	+0.72(+5.35%)
Oct 05, 2015	13.69	13.70	13.46	13.46	9,265	+0.09(+0.67%)
Oct 01, 2015	13.52	13.55	13.37	13.37	20	+0.02(+0.12%)
Sep 30, 2015	13.34	13.55	13.34	13.35	2,480	-0.01(-0.04%)
Sep 28, 2015	13.36	13.36	13.36	13.36	100	-0.32(-2.34%)
Sep 25, 2015	13.45	13.68	13.31	13.68	7,714	+0.18(+1.33%)
Sep 22, 2015	13.50	13.50	13.50	13.50	54	+0.01(+0.07%)
Sep 21, 2015	13.34	13.58	13.34	13.49	14,316	+0.15(+1.14%)
Sep 18, 2015	13.35	13.35	13.34	13.34	701	+0.03(+0.19%)
Sep 17, 2015	13.35	13.35	13.31	13.31	1,139	-0.04(-0.28%)
Sep 16, 2015	13.35	13.35	13.35	13.35	735	+0.04(+0.30%)
Sep 15, 2015	13.32	13.33	13.30	13.31	2,882	-0.01(-0.08%)
Sep 11, 2015	13.42	13.32	13.32	13.32	10,400	-0.18(-1.33%)
Sep 10, 2015	13.48	13.50	13.36	13.50	5,407	+0.27(+2.04%)
Sep 09, 2015	13.29	13.29	13.23	13.23	2,850	-0.19(-1.44%)
Sep 08, 2015	13.36	13.42	13.36	13.42	272	+0.07(+0.55%)
Sep 04, 2015	13.30	13.35	13.35	13.35	10,600	-0.15(-1.11%)
Sep 03, 2015	13.58	13.62	13.39	13.50	6,750	+0.01(+0.07%)
Sep 02, 2015	13.35	13.49	13.35	13.49	4,102	+0.12(+0.94%)
Aug 26, 2015	13.37	13.37	13.37	13.37	100	+0.06(+0.46%)
Aug 25, 2015	13.30	13.30	13.30	13.30	250	-0.12(-0.89%)
Aug 24, 2015	13.35	13.44	13.31	13.42	6,444	+0.09(+0.68%)
Aug 21, 2015	13.32	13.33	13.32	13.33	1,351	-0.07(-0.51%)
Aug 20, 2015	13.42	13.43	13.26	13.40	6,707	-0.03(-0.22%)
Aug 19, 2015	13.44	13.44	13.33	13.43	2,729	+0.10(+0.78%)
Aug 18, 2015	13.33	13.33	13.33	13.33	300	-0.10(-0.77%)
Aug 17, 2015	13.23	13.43	13.21	13.43	7,976	+0.18(+1.36%)
Aug 14, 2015	13.21	13.36	13.21	13.25	1,300	-0.08(-0.57%)
Aug 13, 2015	13.21	13.33	13.21	13.33	751	-0.11(-0.85%)
Aug 12, 2015	13.34	13.49	13.23	13.44	15,296	+0.09(+0.67%)
Aug 11, 2015	13.34	13.35	13.28	13.35	2,201	+0.03(+0.22%)
Aug 10, 2015	13.34	13.36	13.32	13.32	1,449	-0.08(-0.60%)
Aug 07, 2015	13.28	13.40	13.28	13.40	2,925	+0.19(+1.44%)
Aug 06, 2015	13.26	13.26	13.21	13.21	8,340	-0.12(-0.90%)
Aug 04, 2015	13.33	13.33	13.33	13.33	1,700	-0.02(-0.15%)
Aug 03, 2015	13.60	13.60	13.35	13.35	1,636	-0.04(-0.31%)
Jul 31, 2015	13.48	13.57	13.39	13.39	2,069	+0.04(+0.32%)
Jul 30, 2015	13.40	13.40	13.30	13.35	6,610	+0.04(+0.33%)
Jul 29, 2015	13.30	13.34	13.26	13.31	14,584	-0.12(-0.92%)
Jul 27, 2015	13.43	13.43	13.43	13.43	7	+0.13(+0.98%)
Jul 24, 2015	13.41	13.41	13.29	13.30	6,490	-0.11(-0.82%)
Jul 23, 2015	13.40	13.41	13.40	13.41	583	+0.06(+0.45%)
Jul 21, 2015	13.36	13.36	13.29	13.35	1	+0.06(+0.45%)
Jul 20, 2015	13.48	13.48	13.28	13.29	3,935	-0.12(-0.89%)
Jul 17, 2015	13.49	13.54	13.26	13.41	18,885	-0.00(-0.03%)
Jul 16, 2015	13.34	13.44	13.34	13.41	2,352	+0.07(+0.55%)
Jul 15, 2015	13.36	13.36	13.29	13.34	4,796	+0.09(+0.68%)
Jul 14, 2015	13.22	13.26	13.22	13.25	2,300	-0.09(-0.67%)
Jul 13, 2015	13.22	13.44	13.21	13.34	11,140	+0.14(+1.06%)
Jul 10, 2015	13.25	13.28	13.20	13.20	1,662	-0.05(-0.38%)
Jul 09, 2015	13.29	13.29	13.24	13.25	2,279	-0.02(-0.15%)
Jul 08, 2015	13.39	13.39	13.27	13.27	1,060	-0.13(-0.97%)
Jul 07, 2015	13.22	13.40	13.22	13.40	1,641	+0.11(+0.83%)
Jul 06, 2015	13.26	13.29	13.25	13.29	3,802	-0.10(-0.73%)
Jul 02, 2015	13.22	13.39	13.39	13.39	2,000	+0.13(+0.97%)

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.