Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.35	16.35	16.35	16.35	5,760	+0.02(+0.09%)
Jul 22, 2016	16.35	16.33	16.33	16.33	3,404	+0.04(+0.24%)
Jul 21, 2016	16.35	16.35	16.29	16.29	6,399	-0.10(-0.64%)
Jul 20, 2016	16.39	16.39	16.39	16.39	196	+0.07(+0.44%)
Jul 19, 2016	16.36	16.36	16.31	16.32	9,201	-0.11(-0.65%)
Jul 14, 2016	16.43	16.43	16.43	16.43	130	+0.26(+1.61%)
Jul 13, 2016	16.18	16.19	16.17	16.17	830	+0.08(+0.52%)
Jul 11, 2016	16.08	16.09	16.09	16.09	392	+0.16(+1.01%)
Jul 08, 2016	15.93	15.93	15.92	15.93	3,317	+0.32(+2.02%)
Jul 06, 2016	15.59	15.61	15.59	15.61	19	-0.29(-1.83%)
Jun 30, 2016	15.75	15.90	15.90	15.90	3,796	+0.53(+3.46%)
Jun 28, 2016	15.38	15.39	15.37	15.37	104	-0.64(-4.01%)
Jun 23, 2016	15.94	16.01	15.94	16.01	27	+0.25(+1.60%)
Jun 22, 2016	15.70	15.76	15.68	15.76	12,319	+0.07(+0.42%)
Jun 21, 2016	15.64	15.70	15.63	15.69	2,117	+0.10(+0.63%)
Jun 20, 2016	15.64	15.65	15.59	15.59	9,844	+0.31(+2.03%)
Jun 17, 2016	15.28	15.28	15.28	15.28	211	-0.06(-0.39%)
Jun 15, 2016	15.28	15.34	15.34	15.34	8,595	+0.25(+1.65%)
Jun 14, 2016	15.09	15.09	15.09	15.09	132	-0.66(-4.18%)
Jun 09, 2016	15.76	15.75	15.75	15.75	5,686	-0.27(-1.70%)
Jun 08, 2016	16.02	16.03	15.94	16.02	11,636	+0.19(+1.19%)
Jun 07, 2016	15.86	15.86	15.81	15.84	579	+0.21(+1.35%)
Jun 06, 2016	15.70	15.70	15.62	15.62	14,071	+0.10(+0.63%)
Jun 03, 2016	15.53	15.53	15.48	15.53	1,392	+0.28(+1.84%)
Jun 02, 2016	15.23	15.25	15.23	15.25	661	+0.08(+0.50%)
Jun 01, 2016	15.19	15.19	15.17	15.17	609	+0.06(+0.37%)
May 31, 2016	15.15	15.15	15.11	15.11	8,859	-0.05(-0.32%)
May 27, 2016	15.29	15.16	15.16	15.16	5,024	-0.07(-0.45%)
May 26, 2016	15.22	15.23	15.22	15.23	1,264	+0.08(+0.50%)
May 25, 2016	15.15	15.15	15.15	15.15	3,570	+0.29(+1.94%)
May 20, 2016	14.87	14.87	14.87	14.87	264	+0.08(+0.56%)
May 19, 2016	14.74	14.78	14.74	14.78	2,250	-0.17(-1.11%)
May 18, 2016	15.11	15.11	14.95	14.95	316	-0.19(-1.25%)
May 16, 2016	15.14	15.14	15.14	15.14	264	+0.06(+0.40%)
May 13, 2016	15.08	15.10	15.08	15.08	661	-0.20(-1.29%)
May 12, 2016	15.31	15.31	15.28	15.28	1,057	+0.02(+0.10%)
May 11, 2016	15.26	15.27	15.26	15.26	15,339	+0.07(+0.45%)
May 10, 2016	15.17	15.19	15.17	15.19	4,892	+0.18(+1.21%)
May 09, 2016	15.06	15.06	15.00	15.01	7,114	-0.18(-1.19%)
May 06, 2016	15.20	15.22	15.17	15.19	2,049	+0.08(+0.50%)
May 05, 2016	15.25	15.25	15.12	15.12	5,024	+0.00(+0.00%)
May 04, 2016	15.28	15.28	15.12	15.12	74,168	-0.64(-4.03%)
May 03, 2016	15.75	15.75	15.75	15.75	198	-0.17(-1.09%)
May 02, 2016	15.91	15.93	15.90	15.93	1,454	+0.01(+0.05%)
Apr 29, 2016	15.87	15.92	15.87	15.92	3,041	-0.05(-0.33%)
Apr 26, 2016	15.97	15.97	15.97	15.97	48	+0.05(+0.32%)
Apr 25, 2016	15.92	15.92	15.92	15.92	198	-0.08(-0.51%)
Apr 22, 2016	16.02	16.02	16.00	16.00	396	-0.25(-1.54%)
Apr 19, 2016	16.25	16.25	16.25	16.25	264	+0.13(+0.80%)
Apr 18, 2016	16.10	16.14	16.10	16.12	8,198	+0.01(+0.05%)
Apr 13, 2016	16.11	16.12	16.12	16.12	925	+0.33(+2.11%)
Apr 11, 2016	15.80	15.78	15.78	15.78	925	+0.48(+3.11%)
Apr 07, 2016	15.37	15.31	15.31	15.31	925	-0.31(-1.98%)
Apr 06, 2016	15.62	15.62	15.62	15.62	396	-0.19(-1.20%)
Apr 04, 2016	15.81	15.81	15.81	15.81	2,380	-0.20(-1.23%)
Mar 31, 2016	16.12	16.00	16.00	16.00	5,818	-0.05(-0.33%)
Mar 30, 2016	16.05	16.05	16.05	16.05	396	+0.41(+2.61%)
Mar 29, 2016	15.61	15.65	15.61	15.65	264	-0.04(-0.28%)
Mar 28, 2016	15.66	15.69	15.64	15.69	3,993	+0.05(+0.33%)
Mar 24, 2016	15.57	15.64	15.64	15.64	2,380	-0.05(-0.34%)
Mar 23, 2016	15.69	15.69	15.69	15.69	826	-0.21(-1.33%)
Mar 22, 2016	15.90	15.90	15.90	15.90	528	+0.00(+0.00%)
Mar 21, 2016	15.90	15.90	15.90	15.90	6,611	+0.00(+0.00%)
Mar 18, 2016	15.92	15.92	15.90	15.90	264	+0.14(+0.86%)
Mar 17, 2016	15.56	15.84	15.56	15.77	2,285	+0.39(+2.56%)
Mar 16, 2016	15.37	15.37	15.37	15.37	264	+0.24(+1.59%)
Mar 15, 2016	15.13	15.13	15.13	15.13	499	-0.27(-1.76%)
Mar 14, 2016	15.42	15.46	15.40	15.40	8,763	-0.05(-0.34%)
Mar 11, 2016	15.45	15.48	15.32	15.46	21,452	+0.42(+2.77%)
Mar 10, 2016	15.04	15.04	15.04	15.04	528	-0.11(-0.69%)
Mar 08, 2016	15.17	15.15	15.15	15.15	925	-0.24(-1.53%)
Mar 07, 2016	15.31	15.40	15.30	15.38	8,330	+0.15(+0.99%)
Mar 04, 2016	15.13	15.23	15.13	15.23	485	+0.46(+3.12%)
Mar 01, 2016	14.66	14.77	14.77	14.77	14,942	+0.40(+2.79%)
Feb 26, 2016	14.37	14.37	14.37	14.37	264	+0.06(+0.40%)
Feb 25, 2016	14.22	14.31	14.21	14.31	9,108	+0.02(+0.12%)
Feb 24, 2016	14.15	14.29	14.15	14.29	5,791	+0.14(+0.96%)
Feb 23, 2016	14.26	14.26	14.16	14.16	82,415	-0.30(-2.09%)
Feb 22, 2016	14.46	14.46	14.46	14.46	2,697	+0.22(+1.54%)
Feb 19, 2016	14.21	14.29	14.19	14.24	4,641	-0.13(-0.89%)
Feb 17, 2016	14.28	14.37	14.37	14.37	4,495	+0.33(+2.31%)
Feb 16, 2016	14.04	14.04	14.04	14.04	21,289	+0.25(+1.82%)
Feb 12, 2016	13.79	13.79	13.79	13.79	4,363	+0.14(+1.03%)
Feb 11, 2016	13.68	13.75	13.65	13.65	14,730	-0.23(-1.63%)
Feb 09, 2016	13.63	13.88	13.88	13.88	6,876	+0.17(+1.27%)
Feb 08, 2016	13.91	13.91	13.70	13.70	20,948	-0.31(-2.21%)
Feb 05, 2016	14.05	14.05	14.01	14.01	13,238	+0.00(+0.00%)
Feb 04, 2016	14.08	14.08	14.01	14.01	11,001	+0.00(+0.00%)
Feb 03, 2016	14.01	14.01	14.01	14.01	264	+0.28(+2.00%)
Feb 02, 2016	14.11	14.11	13.60	13.74	2,891	-0.43(-3.06%)
Feb 01, 2016	14.29	14.29	14.17	14.17	677	-0.08(-0.53%)
Jan 29, 2016	14.02	14.38	14.02	14.25	5,321	+0.66(+4.84%)
Jan 27, 2016	13.66	13.59	13.59	13.59	3,570	-0.01(-0.06%)
Jan 26, 2016	13.58	13.60	13.58	13.60	2,975	+0.18(+1.35%)
Jan 25, 2016	13.51	13.53	13.42	13.42	5,265	-0.08(-0.62%)
Jan 22, 2016	13.50	13.51	13.50	13.50	12,906	+0.34(+2.59%)
Jan 21, 2016	13.21	13.22	13.16	13.16	7,194	-0.21(-1.58%)
Jan 19, 2016	13.31	13.54	13.22	13.37	232	-0.35(-2.57%)
Jan 14, 2016	13.72	13.72	13.72	13.72	132	+0.21(+1.54%)
Jan 13, 2016	13.60	13.60	13.51	13.51	3,961	-0.08(-0.61%)
Jan 12, 2016	13.73	13.76	13.57	13.60	19,258	+0.09(+0.67%)
Jan 11, 2016	13.53	13.53	13.49	13.51	981	-0.08(-0.56%)
Jan 08, 2016	13.58	13.58	13.58	13.58	1,924	-0.02(-0.14%)
Jan 07, 2016	13.69	13.77	13.60	13.60	1,770	-0.47(-3.35%)
Jan 04, 2016	13.98	14.07	14.07	14.07	35,571	-0.36(-2.48%)
Dec 31, 2015	14.43	14.43	14.43	14.43	264	-0.20(-1.34%)
Dec 28, 2015	14.65	14.63	14.63	14.63	1,983	-0.02(-0.14%)
Dec 24, 2015	14.65	14.65	14.65	14.65	528	-0.01(-0.05%)
Dec 23, 2015	14.71	14.71	14.66	14.66	4,886	+0.17(+1.19%)
Dec 22, 2015	14.52	14.52	14.45	14.48	67,858	+0.10(+0.68%)
Dec 18, 2015	14.53	14.39	14.39	14.39	4,279	-0.08(-0.57%)
Dec 17, 2015	14.62	14.62	14.42	14.47	24,997	-0.17(-1.17%)
Dec 16, 2015	14.64	14.64	14.64	14.64	382	+0.20(+1.40%)
Dec 15, 2015	14.42	14.44	14.42	14.44	7,771	+0.28(+2.01%)
Dec 11, 2015	14.15	14.15	14.15	14.15	133	-0.36(-2.47%)
Dec 10, 2015	14.61	14.61	14.51	14.51	1,801	-0.23(-1.57%)
Dec 09, 2015	14.74	14.74	14.74	14.74	267	+0.09(+0.61%)
Dec 08, 2015	14.56	14.71	14.56	14.65	5,026	-0.13(-0.86%)
Dec 07, 2015	14.85	14.85	14.78	14.78	526	-0.23(-1.54%)
Dec 04, 2015	14.97	15.01	14.94	15.01	2,666	+0.19(+1.31%)
Dec 03, 2015	14.82	14.82	14.82	14.82	133	-0.31(-2.03%)
Dec 01, 2015	15.13	15.13	15.13	15.13	267	+0.08(+0.55%)
Nov 30, 2015	14.98	15.04	14.98	15.04	3,917	-0.10(-0.64%)
Nov 27, 2015	15.17	15.17	15.14	15.14	401	-0.23(-1.51%)
Nov 25, 2015	15.37	15.37	15.37	15.37	401	+0.01(+0.05%)
Nov 24, 2015	15.34	15.44	15.34	15.37	4,719	-0.08(-0.53%)
Nov 23, 2015	15.45	15.45	15.45	15.45	200	-0.11(-0.72%)
Nov 20, 2015	15.56	15.56	15.56	15.56	7,757	+0.08(+0.53%)
Nov 19, 2015	15.40	15.48	15.36	15.48	18,229	+0.17(+1.12%)
Nov 18, 2015	15.23	15.31	15.23	15.31	1,175	+0.10(+0.64%)
Nov 17, 2015	15.05	15.22	15.05	15.21	803,252	+0.30(+2.01%)
Nov 13, 2015	14.94	14.91	14.91	14.91	401	-0.40(-2.59%)
Nov 11, 2015	15.28	15.31	15.28	15.31	1	+0.03(+0.20%)
Nov 10, 2015	15.27	15.27	15.27	15.27	3,141	-0.58(-3.68%)
Nov 04, 2015	15.86	15.86	15.86	15.86	534	-0.11(-0.70%)
Nov 03, 2015	15.90	16.05	15.90	15.97	5,376	+0.20(+1.28%)
Nov 02, 2015	15.75	15.77	15.75	15.77	1,356	+0.26(+1.69%)
Oct 30, 2015	15.51	15.51	15.51	15.51	425	-0.21(-1.33%)
Oct 28, 2015	15.67	15.72	15.72	15.72	668	-0.06(-0.37%)
Oct 27, 2015	15.78	15.78	15.78	15.78	559	-0.10(-0.62%)
Oct 22, 2015	15.88	15.87	15.87	15.87	267	+0.04(+0.28%)
Oct 20, 2015	15.83	15.83	15.83	15.83	1,872	-0.19(-1.19%)
Oct 16, 2015	15.99	16.02	16.02	16.02	3,076	+0.04(+0.23%)
Oct 15, 2015	16.01	16.01	15.97	15.98	9,763	+0.24(+1.54%)
Oct 13, 2015	15.78	15.74	15.74	15.74	567,740	-0.30(-1.86%)
Oct 09, 2015	16.04	16.04	16.04	16.04	1,337	+0.21(+1.32%)
Oct 08, 2015	15.83	15.83	15.83	15.83	133	+0.10(+0.62%)
Oct 07, 2015	15.73	15.73	15.73	15.73	133	+0.34(+2.19%)
Oct 06, 2015	15.40	15.40	15.40	15.40	133	+0.73(+4.94%)
Oct 01, 2015	14.67	14.67	14.67	14.67	133	+0.03(+0.20%)
Sep 30, 2015	14.61	14.64	14.58	14.64	401	+0.32(+2.25%)
Sep 29, 2015	14.41	14.41	14.32	14.32	1,880	+0.07(+0.47%)
Sep 28, 2015	14.25	14.25	14.25	14.25	133	-0.61(-4.12%)
Sep 22, 2015	14.86	14.86	14.86	14.86	1,471	-0.34(-2.21%)
Sep 21, 2015	15.20	15.20	15.20	15.20	1,832	-0.16(-1.07%)
Sep 18, 2015	15.37	15.37	15.37	15.37	133	-0.26(-1.67%)
Sep 17, 2015	15.63	15.63	15.63	15.63	133	+0.13(+0.87%)
Sep 16, 2015	15.49	15.49	15.49	15.49	133	+0.23(+1.52%)
Sep 15, 2015	15.19	15.26	15.19	15.26	270	+0.19(+1.24%)
Sep 10, 2015	15.06	15.07	15.07	15.07	23,806	+0.24(+1.61%)
Sep 09, 2015	15.02	15.02	14.83	14.83	1,110	-0.06(-0.40%)
Sep 08, 2015	14.89	14.89	14.89	14.89	8,017	+0.22(+1.53%)
Sep 04, 2015	14.67	14.67	14.67	14.67	1,069	-0.32(-2.14%)
Sep 02, 2015	15.04	15.04	14.89	14.99	66	-0.03(-0.19%)
Sep 01, 2015	15.11	15.11	15.01	15.02	6,955	-0.33(-2.15%)
Aug 27, 2015	15.35	15.35	15.35	15.35	267	+0.61(+4.11%)
Aug 26, 2015	14.74	14.74	14.74	14.74	133	+0.22(+1.54%)
Aug 25, 2015	14.81	14.88	14.52	14.52	3,893	+0.04(+0.26%)
Aug 24, 2015	14.48	14.48	14.48	14.48	266	-0.46(-3.05%)
Aug 21, 2015	14.94	14.94	14.94	14.94	399	-0.37(-2.44%)
Aug 20, 2015	15.31	15.31	15.31	15.31	133	-0.28(-1.77%)
Aug 19, 2015	15.51	15.59	15.51	15.59	267	-0.00(-0.00%)
Aug 18, 2015	15.62	15.62	15.59	15.59	1,176	-0.89(-5.39%)
Aug 10, 2015	16.41	16.48	16.37	16.48	14	+0.16(+0.96%)
Aug 07, 2015	16.39	16.40	16.29	16.32	18,590	-0.10(-0.59%)

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.