Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.24	14.24	13.69	13.88	8,251	-0.04(-0.32%)
Feb 26, 2016	14.17	14.17	13.91	13.93	2,138	+0.03(+0.18%)
Feb 25, 2016	14.16	14.16	13.89	13.90	3,883	-0.20(-1.42%)
Feb 24, 2016	14.16	14.16	14.05	14.10	1,520	-0.06(-0.42%)
Feb 23, 2016	14.14	14.18	14.14	14.16	1,751	+0.01(+0.07%)
Feb 22, 2016	14.31	14.32	13.64	14.15	21,908	-0.60(-4.07%)
Feb 19, 2016	14.30	14.75	14.30	14.75	8,401	+0.49(+3.47%)
Feb 18, 2016	14.21	14.29	14.21	14.26	936	-0.10(-0.72%)
Feb 17, 2016	14.42	14.42	14.32	14.36	1,063	+0.12(+0.84%)
Feb 16, 2016	14.00	14.24	14.00	14.24	1,215	+0.21(+1.50%)
Feb 12, 2016	14.25	14.03	14.03	14.03	3,500	-0.24(-1.65%)
Feb 11, 2016	14.31	14.31	14.25	14.27	5,742	-0.01(-0.11%)
Feb 09, 2016	14.33	14.33	14.27	14.28	268	-0.00(-0.01%)
Feb 08, 2016	14.31	14.31	14.28	14.28	1,612	+0.08(+0.57%)
Feb 05, 2016	14.20	14.20	14.20	14.20	1,700	-0.09(-0.65%)
Feb 04, 2016	14.41	14.41	14.20	14.29	3,933	+0.20(+1.45%)
Feb 03, 2016	14.01	14.39	14.01	14.09	3,133	-0.29(-2.00%)
Feb 02, 2016	14.38	14.38	14.38	14.38	201	+0.23(+1.61%)
Feb 01, 2016	14.40	14.40	14.15	14.15	1,529	+0.15(+1.07%)
Jan 29, 2016	14.27	14.27	14.00	14.00	3,863	+0.11(+0.81%)
Jan 28, 2016	13.80	13.89	13.60	13.89	5,856	+0.08(+0.57%)
Jan 27, 2016	13.79	13.96	13.79	13.81	1,856	-0.19(-1.36%)
Jan 26, 2016	14.42	14.42	14.00	14.00	3,556	-0.25(-1.75%)
Jan 25, 2016	14.41	14.42	14.10	14.25	2,940	+0.15(+1.06%)
Jan 22, 2016	14.02	14.42	14.02	14.10	3,121	+0.08(+0.57%)
Jan 21, 2016	14.06	14.42	14.02	14.02	2,585	-0.09(-0.64%)
Jan 20, 2016	14.39	14.42	13.73	14.11	7,559	+0.10(+0.71%)
Jan 19, 2016	13.98	14.39	13.98	14.01	4,088	+0.03(+0.21%)
Jan 15, 2016	13.80	13.98	13.98	13.98	1,700	-0.07(-0.50%)
Jan 14, 2016	13.51	14.42	13.51	14.05	6,500	+0.32(+2.33%)
Jan 13, 2016	13.73	13.77	13.73	13.73	1,720	-0.50(-3.51%)
Jan 12, 2016	14.12	14.23	14.12	14.23	3,707	-0.02(-0.14%)
Jan 11, 2016	14.39	14.39	14.04	14.25	11,109	+0.46(+3.30%)
Jan 07, 2016	13.78	14.01	13.50	13.79	40	+0.19(+1.40%)
Jan 06, 2016	13.62	13.62	13.60	13.60	657	-0.08(-0.56%)
Jan 05, 2016	13.39	13.68	13.39	13.68	4,226	+0.23(+1.71%)
Jan 04, 2016	13.52	13.52	13.45	13.45	1,352	+0.03(+0.22%)
Dec 31, 2015	13.40	13.42	13.42	13.42	700	+0.10(+0.75%)
Dec 30, 2015	13.52	13.53	13.32	13.32	4,560	-0.12(-0.89%)
Dec 29, 2015	13.50	13.50	13.30	13.44	5,809	+0.00(+0.02%)
Dec 28, 2015	13.42	13.48	13.42	13.44	7,603	-0.05(-0.39%)
Dec 24, 2015	13.41	13.49	13.49	13.49	400	+0.20(+1.50%)
Dec 23, 2015	13.42	13.51	13.22	13.29	7,639	-0.07(-0.49%)
Dec 22, 2015	13.31	13.48	13.31	13.36	1,150	-0.16(-1.22%)
Dec 18, 2015	13.48	13.52	13.52	13.52	2,300	+0.17(+1.25%)
Dec 17, 2015	13.25	13.35	13.25	13.35	6,831	+0.12(+0.93%)
Dec 16, 2015	13.22	13.23	13.22	13.23	1,688	+0.19(+1.49%)
Dec 15, 2015	13.04	13.04	13.04	13.04	1,000	+0.12(+0.90%)
Dec 14, 2015	13.20	13.20	12.90	12.92	6,624	-0.28(-2.12%)
Dec 11, 2015	13.24	13.61	13.14	13.20	6,372	-0.05(-0.38%)
Dec 10, 2015	13.36	13.45	13.25	13.25	1,041	-0.11(-0.82%)
Dec 09, 2015	13.59	13.59	13.36	13.36	1,169	+0.05(+0.38%)
Dec 08, 2015	13.52	13.97	13.31	13.31	2,035	-0.16(-1.19%)
Dec 07, 2015	13.80	14.02	13.46	13.47	2,189	-0.36(-2.60%)
Dec 04, 2015	13.73	13.98	13.63	13.83	4,165	+0.08(+0.58%)
Dec 03, 2015	13.56	13.75	13.56	13.75	730	+0.22(+1.63%)
Dec 02, 2015	13.30	13.53	12.99	13.53	6,771	+0.38(+2.89%)
Dec 01, 2015	13.08	13.33	13.06	13.15	6,600	-0.10(-0.75%)
Nov 30, 2015	13.24	13.25	13.24	13.25	1,355	+0.27(+2.08%)
Nov 27, 2015	13.25	13.25	12.95	12.98	781	-0.04(-0.34%)
Nov 25, 2015	13.02	13.02	13.02	13.02	900	-0.13(-0.96%)
Nov 24, 2015	13.05	13.15	12.96	13.15	2,400	+0.17(+1.31%)
Nov 20, 2015	12.98	12.98	12.98	12.98	332	-0.16(-1.22%)
Nov 19, 2015	12.97	13.16	12.96	13.14	3,922	+0.02(+0.13%)
Nov 18, 2015	13.17	13.17	13.11	13.12	2,955	-0.11(-0.80%)
Nov 17, 2015	13.04	13.23	13.04	13.23	1,995	+0.23(+1.76%)
Nov 16, 2015	13.00	13.00	13.00	13.00	848	-0.04(-0.28%)
Nov 13, 2015	13.04	13.04	13.04	13.04	501	+0.03(+0.20%)
Nov 12, 2015	13.02	13.02	13.01	13.01	3,664	-0.07(-0.56%)
Nov 11, 2015	13.19	13.19	13.06	13.08	1,876	-0.01(-0.05%)
Nov 10, 2015	13.02	13.23	13.02	13.09	2,749	+0.04(+0.32%)
Nov 09, 2015	13.09	13.09	13.05	13.05	1,170	-0.22(-1.69%)
Nov 06, 2015	13.34	13.34	13.20	13.27	4,711	-0.03(-0.25%)
Nov 05, 2015	13.31	13.31	13.28	13.31	481	+0.03(+0.20%)
Nov 04, 2015	13.35	13.35	13.26	13.28	4,360	+0.06(+0.48%)
Nov 03, 2015	13.21	13.33	13.20	13.22	2,617	-0.11(-0.85%)
Nov 02, 2015	13.34	13.35	12.85	13.33	5,729	+0.24(+1.83%)
Oct 30, 2015	13.19	13.32	13.07	13.09	6,251	-0.24(-1.80%)
Oct 29, 2015	13.35	13.35	13.19	13.33	5,014	+0.33(+2.54%)
Oct 28, 2015	13.01	13.01	13.00	13.00	364	-0.08(-0.64%)
Oct 27, 2015	12.86	13.09	12.86	13.08	3,005	+0.18(+1.43%)
Oct 26, 2015	13.35	13.35	12.85	12.90	7,769	-0.57(-4.22%)
Oct 23, 2015	13.21	13.47	13.18	13.47	2,391	+0.60(+4.65%)
Oct 22, 2015	13.13	13.13	12.87	12.87	621	-0.30(-2.28%)
Oct 21, 2015	12.68	13.17	12.68	13.17	6,751	+0.48(+3.78%)
Oct 20, 2015	12.61	12.69	12.60	12.69	2,372	+0.00(+0.00%)
Oct 19, 2015	12.70	12.70	12.69	12.69	1,342	+0.04(+0.29%)
Oct 16, 2015	12.69	12.69	12.66	12.65	1,000	-0.05(-0.37%)
Oct 13, 2015	12.54	12.70	12.70	12.70	5,100	+0.16(+1.28%)
Oct 12, 2015	12.60	12.60	12.54	12.54	4,360	-0.06(-0.48%)
Oct 09, 2015	12.52	12.60	12.52	12.60	1,633	+0.11(+0.90%)
Oct 08, 2015	12.48	12.60	12.48	12.49	2,233	-0.11(-0.89%)
Oct 07, 2015	12.47	12.60	12.47	12.60	2,503	+0.00(+0.00%)
Oct 06, 2015	12.53	12.60	12.53	12.60	6,651	+0.01(+0.11%)
Oct 05, 2015	12.48	12.59	12.46	12.59	1,527	-0.06(-0.51%)
Oct 02, 2015	12.67	12.67	12.63	12.65	857	+0.20(+1.61%)
Oct 01, 2015	12.46	12.53	12.40	12.45	1,212	-0.01(-0.08%)
Sep 30, 2015	12.70	12.70	12.46	12.46	5,802	-0.18(-1.42%)
Sep 29, 2015	12.46	12.64	12.45	12.64	2,847	+0.19(+1.53%)
Sep 28, 2015	12.65	12.65	12.45	12.45	3,803	-0.15(-1.18%)
Sep 25, 2015	12.57	12.60	12.57	12.60	384	+0.15(+1.20%)
Sep 24, 2015	12.55	12.59	12.31	12.45	3,665	-0.03(-0.24%)
Sep 23, 2015	12.47	12.48	12.43	12.48	4,567	+0.18(+1.45%)
Sep 21, 2015	12.32	12.30	12.30	12.30	2,600	+0.02(+0.17%)
Sep 18, 2015	12.33	12.35	12.28	12.28	897	+0.08(+0.66%)
Sep 16, 2015	12.16	12.20	12.20	12.20	2,000	-0.08(-0.65%)
Sep 15, 2015	12.28	12.28	12.28	12.28	1,001	-0.02(-0.16%)
Sep 14, 2015	12.58	12.58	12.27	12.30	4,387	-0.10(-0.81%)
Sep 11, 2015	12.37	12.40	12.37	12.40	1,000	+0.01(+0.08%)
Sep 10, 2015	12.25	12.39	12.20	12.39	2,261	+0.09(+0.71%)
Sep 08, 2015	12.25	12.30	12.25	12.30	100	+0.00(+0.02%)
Sep 04, 2015	12.25	12.30	12.30	12.30	500	+0.04(+0.29%)
Sep 03, 2015	12.31	12.31	12.26	12.26	2,152	-0.09(-0.69%)
Sep 02, 2015	12.40	12.42	12.35	12.35	1,681	-0.12(-0.93%)
Sep 01, 2015	12.58	12.58	12.29	12.47	6,277	+0.01(+0.07%)
Aug 31, 2015	12.46	12.46	12.20	12.46	2,360	+0.18(+1.45%)
Aug 28, 2015	12.35	12.35	12.19	12.28	4,466	+0.00(+0.00%)
Aug 27, 2015	12.28	12.28	12.28	12.28	179	+0.15(+1.24%)
Aug 26, 2015	12.09	12.13	12.09	12.13	2,171	-0.13(-1.06%)
Aug 25, 2015	12.13	12.37	12.08	12.26	4,734	+0.16(+1.32%)
Aug 24, 2015	12.14	12.23	12.10	12.10	3,933	-0.12(-1.00%)
Aug 21, 2015	12.17	12.28	12.17	12.22	10,579	+0.03(+0.26%)
Aug 20, 2015	12.17	12.33	12.17	12.19	3,494	-0.12(-0.99%)
Aug 19, 2015	12.38	12.38	12.23	12.31	2,790	-0.06(-0.47%)
Aug 18, 2015	12.30	12.37	12.29	12.37	4,220	+0.03(+0.26%)
Aug 17, 2015	12.39	12.39	12.29	12.34	1,397	+0.14(+1.13%)
Aug 14, 2015	12.38	12.38	12.20	12.20	2,887	-0.11(-0.89%)
Aug 13, 2015	12.18	12.59	12.18	12.31	3,669	+0.06(+0.49%)
Aug 12, 2015	12.26	12.36	12.25	12.25	3,062	+0.04(+0.33%)
Aug 11, 2015	12.13	12.28	12.13	12.21	15,420	+0.07(+0.58%)
Aug 07, 2015	12.30	12.61	12.14	12.14	201	-0.12(-0.98%)
Aug 06, 2015	12.26	12.26	12.26	12.26	119	-0.22(-1.78%)
Aug 05, 2015	12.59	12.59	12.48	12.48	2,566	-0.11(-0.85%)
Aug 04, 2015	12.61	12.61	12.44	12.59	4,766	+0.22(+1.77%)
Aug 03, 2015	12.30	12.58	12.29	12.37	2,572	+0.16(+1.28%)
Jul 31, 2015	12.21	12.25	12.20	12.21	1,899	+0.02(+0.20%)
Jul 30, 2015	12.19	12.19	12.17	12.19	1,314	+0.09(+0.74%)
Jul 29, 2015	12.17	12.17	12.10	12.10	962	+0.01(+0.08%)
Jul 28, 2015	12.20	12.23	12.09	12.09	2,089	-0.09(-0.74%)
Jul 27, 2015	12.20	12.20	12.18	12.18	330	-0.04(-0.33%)
Jul 24, 2015	12.21	12.25	12.21	12.22	2,812	-0.02(-0.16%)
Jul 23, 2015	12.10	12.25	12.10	12.24	740	+0.08(+0.66%)
Jul 22, 2015	12.16	12.16	12.15	12.16	982	-0.01(-0.08%)
Jul 21, 2015	12.19	12.19	12.08	12.17	7,472	-0.08(-0.64%)
Jul 20, 2015	12.22	12.29	12.21	12.25	810	+0.03(+0.24%)
Jul 15, 2015	12.22	12.22	12.22	12.22	100	-0.03(-0.24%)
Jul 14, 2015	12.25	12.25	12.25	12.25	101	-0.00(-0.02%)
Jul 10, 2015	12.25	12.25	12.25	12.25	233	-0.09(-0.71%)
Jul 09, 2015	12.22	12.40	12.22	12.34	1,234	+0.15(+1.23%)
Jul 08, 2015	12.32	12.32	12.19	12.19	1,145	-0.10(-0.81%)
Jul 07, 2015	12.27	12.50	12.27	12.29	4,617	+0.04(+0.33%)
Jul 06, 2015	12.13	12.25	12.13	12.25	1,601	-0.02(-0.16%)
Jul 02, 2015	12.24	12.27	12.27	12.27	3,400	+0.03(+0.25%)
Jul 01, 2015	12.25	12.25	12.17	12.24	2,223	+0.01(+0.08%)
Jun 30, 2015	12.47	12.47	12.23	12.23	1,759	-0.20(-1.61%)
Jun 29, 2015	12.18	12.49	12.18	12.43	3,549	+0.21(+1.72%)
Jun 26, 2015	12.51	12.55	12.12	12.22	18,844	-0.28(-2.24%)
Jun 25, 2015	12.58	12.58	12.50	12.50	1,836	+0.02(+0.16%)
Jun 24, 2015	12.34	12.49	12.34	12.48	427	+0.09(+0.73%)
Jun 23, 2015	12.39	12.39	12.39	12.39	255	-0.01(-0.08%)
Jun 22, 2015	12.38	12.40	12.34	12.40	1,508	+0.06(+0.49%)
Jun 19, 2015	12.33	12.40	12.33	12.34	3,327	-0.14(-1.12%)
Jun 18, 2015	12.45	12.48	12.44	12.48	2,620	+0.01(+0.08%)
Jun 17, 2015	12.50	12.51	12.47	12.47	1,500	-0.13(-1.03%)
Jun 16, 2015	12.46	12.60	12.46	12.60	1,569	+0.07(+0.60%)
Jun 15, 2015	12.53	12.53	12.53	12.53	200	+0.09(+0.69%)
Jun 12, 2015	12.41	12.44	12.41	12.44	627	+0.09(+0.73%)
Jun 11, 2015	12.34	12.47	12.28	12.35	3,687	-0.05(-0.44%)
Jun 10, 2015	12.60	12.69	12.39	12.40	15,072	-0.25(-1.94%)
Jun 09, 2015	12.60	12.65	12.60	12.65	9,765	-0.06(-0.47%)
Jun 08, 2015	12.85	12.87	12.71	12.71	11,187	-0.39(-2.98%)
Jun 05, 2015	12.61	13.22	12.60	13.10	16,573	+0.42(+3.30%)
Jun 04, 2015	12.67	12.68	12.67	12.68	1,060	+0.02(+0.15%)
Jun 03, 2015	12.75	12.75	12.66	12.66	2,035	-0.05(-0.42%)
Jun 02, 2015	12.78	12.81	12.60	12.72	5,767	+0.02(+0.14%)
Jun 01, 2015	12.67	12.70	12.67	12.70	919	+0.01(+0.07%)
May 29, 2015	12.67	12.71	12.60	12.69	4,053	+0.09(+0.71%)
May 28, 2015	12.60	12.64	12.60	12.60	1,239	-0.02(-0.16%)
May 27, 2015	12.60	12.62	12.60	12.62	1,534	-0.06(-0.48%)
May 26, 2015	12.68	12.68	12.60	12.68	2,194	-0.01(-0.08%)
May 22, 2015	12.65	12.69	12.69	12.69	2,600	+0.06(+0.44%)
May 21, 2015	12.60	12.63	12.60	12.63	1,049	+0.02(+0.15%)
May 20, 2015	12.65	12.68	12.49	12.62	5,213	-0.04(-0.28%)
May 19, 2015	12.55	12.71	12.55	12.65	1,404	-0.05(-0.39%)
May 18, 2015	12.80	12.80	12.70	12.70	1,462	-0.05(-0.39%)
May 15, 2015	12.73	12.76	12.71	12.75	1,048	+0.05(+0.39%)
May 14, 2015	12.65	12.70	12.55	12.70	3,925	+0.00(+0.00%)
May 13, 2015	12.66	12.70	12.65	12.70	975	+0.16(+1.28%)
May 12, 2015	12.55	12.55	12.54	12.54	4,133	-0.08(-0.63%)
May 11, 2015	12.73	12.80	12.62	12.62	9,624	-0.14(-1.10%)
May 08, 2015	12.80	12.85	12.76	12.76	4,969	+0.01(+0.09%)
May 07, 2015	12.62	12.75	12.62	12.75	1,243	+0.08(+0.62%)
May 06, 2015	12.70	12.72	12.67	12.67	2,050	-0.13(-0.99%)
May 05, 2015	12.81	12.83	12.69	12.80	8,155	-0.03(-0.20%)
May 04, 2015	12.89	12.89	12.82	12.82	4,270	-0.03(-0.23%)
May 01, 2015	12.87	12.95	12.85	12.85	838	-0.06(-0.45%)
Apr 30, 2015	13.00	13.03	12.91	12.91	1,716	-0.16(-1.22%)
Apr 29, 2015	12.89	13.13	12.87	13.07	3,992	+0.18(+1.40%)
Apr 28, 2015	12.95	13.14	12.84	12.89	17,490	-0.13(-1.00%)
Apr 27, 2015	13.09	13.09	12.99	13.02	1,111	-0.05(-0.40%)
Apr 24, 2015	13.07	13.07	13.07	13.07	880	-0.00(-0.03%)
Apr 23, 2015	12.99	13.10	12.99	13.08	978	+0.07(+0.53%)
Apr 22, 2015	12.91	13.01	12.91	13.01	1,555	+0.06(+0.43%)
Apr 21, 2015	13.01	13.03	12.95	12.95	2,473	-0.15(-1.15%)
Apr 20, 2015	13.05	13.10	13.05	13.10	2,112	+0.08(+0.59%)
Apr 17, 2015	13.06	13.06	12.99	13.02	8,914	-0.14(-1.05%)
Apr 16, 2015	13.04	13.16	13.04	13.16	736	-0.02(-0.15%)
Apr 15, 2015	13.21	13.21	13.18	13.18	8,107	-0.03(-0.23%)
Apr 14, 2015	13.15	13.21	13.10	13.21	3,638	+0.16(+1.23%)
Apr 13, 2015	13.05	13.05	13.05	13.05	907	-0.10(-0.76%)
Apr 10, 2015	13.13	13.15	13.13	13.15	2,297	+0.11(+0.84%)
Apr 09, 2015	13.18	13.18	13.04	13.04	2,191	-0.16(-1.21%)
Apr 08, 2015	13.21	13.21	13.18	13.20	2,207	+0.02(+0.15%)
Apr 07, 2015	13.16	13.20	13.00	13.18	7,660	+0.12(+0.93%)
Apr 06, 2015	13.05	13.22	13.02	13.06	2,561	-0.09(-0.70%)
Apr 02, 2015	13.21	13.15	13.15	13.15	3,100	+0.04(+0.31%)
Apr 01, 2015	13.11	13.13	13.08	13.11	1,715	+0.04(+0.31%)
Mar 31, 2015	13.11	13.14	13.07	13.07	1,605	-0.02(-0.15%)
Mar 30, 2015	13.05	13.14	12.91	13.09	8,027	-0.00(-0.02%)
Mar 27, 2015	12.90	13.09	12.90	13.09	1,844	+0.10(+0.79%)
Mar 26, 2015	12.93	12.99	12.93	12.99	1,525	+0.00(+0.00%)
Mar 24, 2015	12.93	12.99	12.99	12.99	5,300	+0.10(+0.78%)
Mar 23, 2015	12.89	12.89	12.85	12.89	2,290	+0.06(+0.47%)
Mar 20, 2015	12.81	12.99	12.81	12.83	1,865	-0.12(-0.93%)
Mar 19, 2015	12.78	12.95	12.78	12.95	6,090	+0.16(+1.29%)
Mar 18, 2015	12.94	12.96	12.76	12.79	6,320	-0.06(-0.51%)
Mar 17, 2015	13.05	13.05	12.85	12.85	4,551	-0.27(-2.05%)
Mar 16, 2015	13.11	13.12	13.11	13.12	2,000	+0.03(+0.27%)
Mar 13, 2015	13.08	13.08	13.08	13.08	700	+0.10(+0.80%)
Mar 12, 2015	13.11	13.12	12.98	12.98	5,820	-0.15(-1.18%)
Mar 09, 2015	13.00	13.13	13.13	13.13	600	+0.13(+1.04%)
Mar 06, 2015	13.01	13.08	13.00	13.00	3,200	-0.24(-1.81%)
Mar 05, 2015	13.30	13.30	13.20	13.24	1,950	+0.04(+0.30%)
Mar 04, 2015	13.28	13.28	13.20	13.20	2,000	-0.05(-0.40%)
Mar 03, 2015	13.26	13.25	13.25	13.25	321	+0.00(+0.02%)

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.