Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.78	16.81	16.20	16.29	6,439	-0.18(-1.09%)
Jan 28, 2016	16.77	16.77	16.46	16.47	1,336	+0.14(+0.86%)
Jan 27, 2016	16.33	16.33	16.33	16.33	15,407	+0.00(+0.00%)
Jan 26, 2016	16.20	16.35	16.11	16.33	35,414	+0.16(+1.01%)
Jan 25, 2016	16.19	16.19	16.17	16.17	736	+0.12(+0.73%)
Jan 22, 2016	16.27	16.27	16.05	16.05	601	+0.01(+0.04%)
Jan 21, 2016	16.23	16.23	16.05	16.05	1,112	+0.00(+0.00%)
Jan 20, 2016	16.05	16.05	16.05	16.05	157	+0.00(+0.00%)
Jan 19, 2016	16.25	16.27	16.05	16.05	2,096	-0.16(-0.97%)
Jan 15, 2016	16.05	16.20	16.20	16.20	4,438	+0.30(+1.89%)
Jan 14, 2016	15.85	16.19	15.84	15.90	1,273	+0.05(+0.33%)
Jan 13, 2016	16.06	16.06	15.85	15.85	906	-0.08(-0.49%)
Jan 12, 2016	16.10	16.10	15.93	15.93	1,086	-0.34(-2.09%)
Jan 08, 2016	16.31	16.27	16.27	16.27	22	+0.40(+2.51%)
Jan 07, 2016	16.02	16.14	15.84	15.87	4,846	-0.26(-1.64%)
Jan 06, 2016	15.91	16.33	15.91	16.13	1,169	+0.22(+1.38%)
Jan 05, 2016	16.01	16.33	15.91	15.91	4,483	+0.02(+0.12%)
Jan 04, 2016	16.67	16.67	15.70	15.90	9,248	-1.27(-7.38%)
Dec 31, 2015	17.06	17.16	17.16	17.16	3,214	+0.21(+1.23%)
Dec 30, 2015	17.04	17.64	16.95	16.95	6,473	-0.08(-0.45%)
Dec 29, 2015	16.87	17.34	16.77	17.03	6,145	+0.27(+1.59%)
Dec 28, 2015	16.70	16.99	16.70	16.76	5,854	-0.05(-0.27%)
Dec 23, 2015	16.81	16.81	16.81	16.81	459	-0.70(-3.99%)
Dec 22, 2015	17.51	17.51	17.51	17.51	180	-0.08(-0.45%)
Dec 21, 2015	17.97	17.97	17.59	17.59	1,616	+0.23(+1.32%)
Dec 18, 2015	16.97	16.97	16.97	17.36	8,329	+0.69(+4.11%)
Dec 17, 2015	16.66	16.67	16.66	16.67	1,131	-0.30(-1.74%)
Dec 16, 2015	16.82	16.97	16.82	16.97	1,489	-0.02(-0.10%)
Dec 15, 2015	16.97	16.99	16.97	16.99	564	+0.08(+0.50%)
Dec 14, 2015	16.90	16.90	16.90	16.90	310	+0.24(+1.45%)
Dec 11, 2015	16.79	16.79	16.66	16.66	1,524	-0.20(-1.16%)
Dec 10, 2015	16.88	16.88	16.86	16.86	561	+0.35(+2.14%)
Dec 09, 2015	16.66	16.95	16.50	16.50	1,151	-0.16(-0.94%)
Dec 08, 2015	17.28	17.28	16.63	16.66	13,935	-0.61(-3.56%)
Dec 04, 2015	17.03	17.27	17.27	17.27	81	+0.24(+1.41%)
Dec 03, 2015	16.68	17.03	16.67	17.03	4,692	+0.17(+1.02%)
Dec 02, 2015	16.78	17.05	16.78	16.86	4,140	-0.22(-1.30%)
Dec 01, 2015	16.48	17.31	16.48	17.08	5,097	+0.18(+1.08%)
Nov 30, 2015	16.89	16.89	16.89	16.90	1,875	-0.48(-2.78%)
Nov 27, 2015	17.56	17.56	17.38	17.38	971	+0.07(+0.42%)
Nov 25, 2015	17.33	17.31	17.31	17.31	612	-0.16(-0.93%)
Nov 23, 2015	17.75	17.48	17.48	17.48	3	-0.23(-1.29%)
Nov 20, 2015	17.95	17.95	17.19	17.70	4,777	+0.09(+0.52%)
Nov 18, 2015	17.92	17.61	17.61	17.61	10	-0.23(-1.28%)
Nov 17, 2015	17.52	17.89	17.22	17.84	8,674	+0.06(+0.33%)
Nov 13, 2015	17.97	17.78	17.78	17.78	50	-0.07(-0.40%)
Nov 12, 2015	17.64	17.90	17.64	17.86	2,640	-0.05(-0.26%)
Nov 11, 2015	17.64	17.90	17.64	17.90	1,080	+0.00(+0.00%)
Nov 10, 2015	17.93	17.93	17.61	17.90	1,490	+0.04(+0.22%)
Nov 09, 2015	17.90	17.90	17.52	17.86	4,190	+0.05(+0.29%)
Nov 06, 2015	17.80	17.81	17.77	17.81	864	+0.05(+0.26%)
Nov 04, 2015	17.76	17.76	17.76	17.76	112	-0.05(-0.25%)
Nov 03, 2015	17.81	17.81	17.81	17.81	166	+0.29(+1.67%)
Nov 02, 2015	17.36	17.87	17.29	17.52	12,738	+0.23(+1.31%)
Oct 30, 2015	17.29	17.32	17.08	17.29	2,154	+0.03(+0.15%)
Oct 29, 2015	17.19	17.26	16.92	17.26	2,700	-0.09(-0.52%)
Oct 28, 2015	17.34	17.36	17.34	17.36	1,747	-0.16(-0.93%)
Oct 27, 2015	17.52	17.52	17.52	17.52	946	+0.82(+4.90%)
Oct 26, 2015	17.15	17.46	16.70	16.70	2,233	-0.65(-3.74%)
Oct 23, 2015	17.84	17.84	16.71	17.35	5,114	+0.64(+3.84%)
Oct 22, 2015	16.80	16.95	16.71	16.71	1,559	+0.00(+0.00%)
Oct 21, 2015	16.71	16.71	16.58	16.71	1,388	+0.00(+0.00%)
Oct 20, 2015	16.62	16.71	16.62	16.71	7,624	+0.13(+0.78%)
Oct 19, 2015	16.65	16.65	16.55	16.58	4,129	-0.11(-0.68%)
Oct 16, 2015	16.67	16.69	16.67	16.69	2,569	-0.17(-1.02%)
Oct 15, 2015	16.71	16.86	16.53	16.86	1,524	+0.30(+1.80%)
Oct 14, 2015	16.56	16.56	16.56	16.56	275	+0.00(+0.00%)
Oct 13, 2015	16.60	16.60	16.56	16.56	1,703	-0.11(-0.68%)
Oct 09, 2015	16.74	16.68	16.68	16.68	1,849	-0.08(-0.48%)
Oct 08, 2015	16.71	16.76	16.71	16.76	491	+0.02(+0.12%)
Oct 07, 2015	16.84	16.84	16.74	16.74	1,105	+0.10(+0.58%)
Oct 06, 2015	16.91	16.91	16.64	16.64	779	+0.00(+0.00%)
Oct 05, 2015	16.72	16.72	16.64	16.64	556	+0.06(+0.35%)
Oct 02, 2015	16.58	16.69	16.58	16.58	1,391	+0.00(+0.00%)
Oct 01, 2015	16.58	16.58	16.58	16.58	1,078	+0.17(+1.03%)
Sep 28, 2015	16.68	16.41	16.41	16.41	30	-0.26(-1.56%)
Sep 25, 2015	16.54	16.67	16.54	16.67	3,299	+0.29(+1.74%)
Sep 23, 2015	16.88	16.39	16.39	16.39	50	+0.17(+1.04%)
Sep 22, 2015	16.22	16.22	16.22	16.22	918	-0.18(-1.11%)
Sep 21, 2015	16.60	16.60	16.32	16.40	4,586	-0.50(-2.96%)
Sep 18, 2015	16.14	16.90	16.06	16.90	2,911	+0.52(+3.17%)
Sep 17, 2015	16.04	16.38	15.90	16.38	969	+0.16(+1.00%)
Sep 16, 2015	15.97	16.22	15.97	16.22	3,429	+0.25(+1.59%)
Sep 15, 2015	15.98	16.50	15.97	15.97	5,012	-0.09(-0.57%)
Sep 14, 2015	16.14	16.40	16.06	16.06	1,897	-0.13(-0.80%)
Sep 11, 2015	16.35	16.53	15.97	16.19	4,500	-0.16(-0.97%)
Sep 10, 2015	16.87	17.00	16.23	16.35	8,065	-0.50(-2.95%)
Sep 09, 2015	16.69	17.25	16.67	16.84	5,055	+0.12(+0.74%)
Sep 08, 2015	17.39	17.39	16.61	16.72	3,543	-0.44(-2.59%)
Sep 04, 2015	17.19	17.16	17.16	17.16	2,157	-0.21(-1.22%)
Sep 03, 2015	17.40	17.40	17.19	17.37	2,674	+0.14(+0.83%)
Sep 02, 2015	17.42	17.42	17.23	17.23	610	+0.27(+1.57%)
Sep 01, 2015	17.87	17.87	16.97	16.97	2,404	+0.03(+0.18%)
Aug 31, 2015	16.94	17.45	16.94	16.94	3,168	-0.26(-1.50%)
Aug 28, 2015	17.04	17.49	16.74	17.19	1,393	+0.18(+1.03%)
Aug 27, 2015	16.58	17.04	16.58	17.02	1,831	-0.86(-4.79%)
Aug 26, 2015	17.61	17.87	17.58	17.87	1,502	+1.07(+6.36%)
Aug 25, 2015	16.43	16.81	16.32	16.81	5,181	-0.16(-0.95%)
Aug 24, 2015	16.93	16.93	16.50	16.97	4,810	-0.65(-3.68%)
Aug 21, 2015	17.30	17.84	17.19	17.61	5,285	+0.54(+3.19%)
Aug 20, 2015	17.33	17.33	17.07	17.07	1,085	-0.16(-0.94%)
Aug 19, 2015	17.32	17.32	17.23	17.23	1,696	-0.07(-0.41%)
Aug 18, 2015	17.53	17.73	17.30	17.30	969	+0.01(+0.04%)
Aug 17, 2015	17.62	17.87	17.47	17.30	3,944	-0.06(-0.34%)
Aug 13, 2015	17.84	17.36	17.36	17.36	20	-0.36(-2.05%)
Aug 12, 2015	17.72	17.72	17.72	17.72	322	+0.16(+0.89%)
Aug 07, 2015	17.53	17.56	17.56	17.56	62	-0.01(-0.04%)
Aug 06, 2015	17.68	17.87	17.57	17.57	2,196	-0.30(-1.69%)
Aug 05, 2015	17.84	17.88	17.84	17.87	1,427	+0.22(+1.27%)
Aug 04, 2015	17.83	17.83	17.65	17.65	1,806	-0.07(-0.39%)
Aug 03, 2015	17.59	17.77	17.59	17.72	3,586	+0.54(+3.15%)
Jul 31, 2015	17.28	17.91	16.85	17.18	8,747	+0.32(+1.91%)
Jul 30, 2015	17.04	17.04	16.85	16.85	1,268	-0.42(-2.42%)
Jul 29, 2015	17.12	17.28	17.07	17.27	4,201	+0.14(+0.79%)
Jul 28, 2015	17.14	17.14	16.94	17.14	5,101	+0.00(+0.00%)
Jul 27, 2015	17.13	17.14	17.13	17.14	1,741	+0.16(+0.95%)
Jul 24, 2015	16.91	16.98	16.82	16.98	3,141	+0.16(+0.96%)
Jul 23, 2015	16.73	16.89	16.73	16.82	2,956	-0.07(-0.42%)
Jul 22, 2015	16.89	16.89	16.89	16.89	180	-0.21(-1.21%)
Jul 21, 2015	17.00	17.14	16.33	17.09	11,490	+0.05(+0.26%)
Jul 20, 2015	17.07	17.07	16.69	17.05	2,396	+0.30(+1.77%)
Jul 17, 2015	16.64	17.13	16.64	16.75	1,594	+0.11(+0.66%)
Jul 15, 2015	16.60	16.64	16.60	16.64	706	+0.20(+1.21%)
Jul 14, 2015	16.20	16.44	16.20	16.44	549	+0.09(+0.55%)
Jul 13, 2015	16.79	16.79	16.01	16.35	13,408	-0.33(-2.01%)
Jul 10, 2015	16.62	16.75	16.56	16.69	8,414	+0.09(+0.54%)
Jul 09, 2015	16.43	16.60	16.43	16.60	344	+0.43(+2.63%)
Jul 08, 2015	16.45	16.55	16.17	16.17	3,347	-0.39(-2.33%)
Jul 07, 2015	16.62	16.62	16.43	16.56	3,712	+0.10(+0.59%)
Jul 06, 2015	16.35	16.51	16.35	16.46	2,922	+0.15(+0.95%)
Jul 02, 2015	16.27	16.31	16.31	16.31	1,396	+0.01(+0.09%)
Jul 01, 2015	15.94	16.29	15.94	16.29	1,387	+0.66(+4.23%)
Jun 30, 2015	15.87	15.87	15.63	15.63	4,169	+0.10(+0.66%)
Jun 29, 2015	15.55	15.77	15.53	15.53	3,690	+0.10(+0.63%)
Jun 26, 2015	15.86	15.86	15.43	15.43	5,714	-0.34(-2.13%)
Jun 25, 2015	15.89	15.97	15.72	15.77	8,673	-0.36(-2.24%)
Jun 24, 2015	16.11	16.21	15.78	16.13	15,581	-0.14(-0.87%)
Jun 23, 2015	16.33	16.33	16.20	16.27	3,793	+0.03(+0.16%)
Jun 22, 2015	16.26	17.03	16.11	16.24	5,600	+0.26(+1.61%)
Jun 19, 2015	17.38	17.38	15.98	15.98	41,234	-0.78(-4.65%)
Jun 18, 2015	17.63	17.63	16.76	16.76	10,099	-0.37(-2.14%)
Jun 17, 2015	17.90	17.94	16.82	17.13	23,719	-0.59(-3.31%)
Jun 16, 2015	16.42	17.72	16.40	17.72	8,549	+1.22(+7.42%)
Jun 15, 2015	16.22	16.49	16.20	16.49	6,503	+0.44(+2.73%)
Jun 12, 2015	16.18	16.36	16.06	16.06	3,102	-0.05(-0.32%)
Jun 11, 2015	16.11	16.11	16.07	16.11	2,986	+0.19(+1.21%)
Jun 10, 2015	15.95	15.95	15.84	15.91	4,252	+0.01(+0.08%)
Jun 09, 2015	16.02	16.02	15.90	15.90	765	+0.12(+0.78%)
Jun 08, 2015	15.39	16.11	15.22	15.78	6,543	+0.62(+4.12%)
Jun 05, 2015	15.15	15.53	15.15	15.15	5,792	-0.07(-0.48%)
Jun 04, 2015	15.17	15.37	15.17	15.23	3,805	-0.17(-1.08%)
Jun 03, 2015	15.17	15.46	15.17	15.39	9,244	+0.21(+1.40%)
Jun 02, 2015	15.24	15.40	15.18	15.18	14,821	-0.06(-0.42%)
Jun 01, 2015	15.24	15.43	15.24	15.24	33,060	+0.00(+0.00%)
May 28, 2015	15.35	15.24	15.24	15.24	142	-0.10(-0.67%)
May 27, 2015	15.66	15.67	15.22	15.35	5,036	-0.28(-1.77%)
May 26, 2015	16.13	16.19	15.62	15.62	7,785	-0.33(-2.06%)
May 22, 2015	15.69	15.95	15.95	15.95	2,328	-0.06(-0.36%)
May 21, 2015	15.74	16.30	15.66	16.01	5,913	+0.35(+2.26%)
May 20, 2015	15.67	16.04	15.62	15.66	3,296	+0.03(+0.16%)
May 19, 2015	15.47	15.66	15.28	15.63	16,434	+0.16(+1.04%)
May 18, 2015	15.30	16.49	15.24	15.47	24,769	+0.26(+1.74%)
May 15, 2015	15.56	15.59	15.12	15.20	14,667	-0.32(-2.08%)
May 14, 2015	15.71	15.72	15.49	15.53	58,695	-0.19(-1.19%)
May 13, 2015	15.67	15.71	15.67	15.71	3,133	-0.01(-0.04%)
May 12, 2015	15.78	15.78	15.62	15.72	23,137	+0.24(+1.54%)
May 11, 2015	16.15	16.15	15.48	15.48	32,559	-0.99(-5.99%)
May 08, 2015	16.00	16.48	16.00	16.47	2,353	+0.54(+3.37%)
May 07, 2015	16.11	16.12	15.93	15.93	583	-0.04(-0.24%)
May 06, 2015	16.08	16.21	15.93	15.97	2,983	-0.37(-2.27%)
May 05, 2015	16.34	16.34	16.12	16.34	1,804	-0.06(-0.35%)
May 04, 2015	16.56	16.56	15.92	16.40	6,368	+0.06(+0.35%)
May 01, 2015	17.10	17.10	16.31	16.34	13,469	-0.22(-1.35%)
Apr 30, 2015	16.87	16.87	16.56	16.56	1,691	-0.51(-3.00%)
Apr 29, 2015	16.93	17.08	16.12	17.08	2,922	-0.06(-0.37%)
Apr 28, 2015	15.80	17.14	15.80	17.14	978	+1.34(+8.50%)
Apr 27, 2015	16.22	16.22	15.73	15.80	5,210	-0.32(-1.98%)
Apr 24, 2015	16.61	16.61	15.80	16.12	22,407	-0.29(-1.75%)
Apr 23, 2015	16.62	16.62	16.12	16.40	27,920	-0.09(-0.54%)
Apr 22, 2015	16.67	16.78	16.21	16.49	31,326	-0.10(-0.58%)
Apr 21, 2015	16.53	17.06	15.86	16.59	46,023	+0.27(+1.65%)
Apr 20, 2015	15.54	16.63	15.26	16.32	63,699	+0.88(+5.67%)
Apr 17, 2015	16.44	16.44	14.83	15.44	119,036	-1.02(-6.21%)
Apr 16, 2015	16.92	16.94	16.47	16.47	7,513	+0.01(+0.08%)
Apr 15, 2015	16.79	16.79	16.31	16.45	6,195	-0.06(-0.35%)
Apr 14, 2015	17.23	17.23	16.51	16.51	7,590	-0.68(-3.96%)
Apr 13, 2015	16.60	17.22	16.24	17.19	13,095	+0.68(+4.13%)
Apr 10, 2015	16.39	16.51	16.35	16.51	2,454	+0.17(+1.02%)
Apr 09, 2015	16.34	16.52	16.34	16.35	938	+0.20(+1.27%)
Apr 08, 2015	16.12	16.50	16.12	16.14	4,464	-0.17(-1.02%)
Apr 07, 2015	16.28	16.51	16.12	16.31	12,811	+0.03(+0.20%)
Apr 06, 2015	16.67	16.95	16.00	16.28	45,621	-0.29(-1.74%)
Apr 02, 2015	16.43	16.56	16.56	16.56	67,707	+0.34(+2.09%)
Apr 01, 2015	16.77	16.92	16.21	16.22	4,287	-0.10(-0.63%)
Mar 31, 2015	16.82	17.27	16.25	16.33	55,535	-0.26(-1.54%)
Mar 30, 2015	16.69	18.34	16.34	16.58	29,792	-0.04(-0.27%)
Mar 27, 2015	16.86	16.86	16.63	16.63	5,031	+0.02(+0.12%)
Mar 26, 2015	17.36	17.66	16.61	16.61	91,598	-0.67(-3.89%)
Mar 25, 2015	16.72	17.75	16.20	17.28	75,289	+0.41(+2.43%)
Mar 24, 2015	16.87	16.88	16.76	16.87	2,301	-0.07(-0.42%)
Mar 23, 2015	16.58	16.95	16.58	16.94	7,740	+0.10(+0.61%)
Mar 20, 2015	17.19	17.19	16.01	16.84	26,740	-0.43(-2.52%)
Mar 19, 2015	17.31	17.31	17.27	17.27	566	-0.01(-0.04%)
Mar 18, 2015	17.52	17.52	17.13	17.28	6,639	+0.19(+1.09%)
Mar 17, 2015	16.63	18.15	16.55	17.09	37,337	+0.02(+0.11%)
Mar 16, 2015	16.31	17.21	16.19	17.08	31,794	+0.48(+2.89%)
Mar 13, 2015	17.27	17.27	15.53	16.60	132,968	-0.58(-3.35%)
Mar 12, 2015	16.72	17.27	16.57	17.17	10,740	+0.42(+2.48%)
Mar 11, 2015	16.86	16.88	16.54	16.76	8,309	-0.19(-1.13%)
Mar 10, 2015	16.95	16.95	16.94	16.95	1,573	-0.32(-1.85%)
Mar 09, 2015	16.79	17.27	16.21	17.27	26,454	+0.49(+2.92%)
Mar 06, 2015	16.67	17.12	16.37	16.78	27,459	+0.17(+1.02%)
Mar 05, 2015	16.82	17.27	16.21	16.61	87,883	-0.22(-1.33%)
Mar 04, 2015	17.57	17.55	16.21	16.83	102,264	-0.72(-4.08%)
Mar 03, 2015	16.99	17.59	16.77	17.55	74,884	+0.51(+2.96%)
Mar 02, 2015	16.35	17.17	16.35	17.04	16,685	+0.22(+1.33%)
Feb 27, 2015	16.31	17.11	15.80	16.82	13,922	+0.51(+3.14%)
Feb 26, 2015	15.78	16.47	15.78	16.31	22,524	+0.52(+3.32%)
Feb 25, 2015	14.92	16.53	14.68	15.78	43,665	+0.86(+5.79%)
Feb 24, 2015	14.31	15.16	14.29	14.92	115,671	+0.47(+3.28%)
Feb 23, 2015	15.29	15.61	14.07	14.45	302,455	-0.89(-5.80%)
Feb 20, 2015	15.18	16.08	15.00	15.34	184,846	+0.38(+2.57%)
Feb 19, 2015	14.06	15.01	13.81	14.95	137,540	+0.99(+7.10%)
Feb 18, 2015	14.06	14.06	13.69	13.96	69,829	-0.17(-1.22%)
Feb 17, 2015	14.39	14.42	13.98	14.13	32,710	-0.26(-1.78%)
Feb 13, 2015	14.15	14.39	14.39	14.39	3,752	+0.22(+1.53%)
Feb 12, 2015	14.47	14.57	14.17	14.17	54,551	-0.38(-2.61%)
Feb 11, 2015	13.91	14.92	13.91	14.55	150,977	+0.93(+6.79%)
Feb 10, 2015	13.51	13.63	13.50	13.63	30,049	-0.02(-0.14%)
Feb 09, 2015	13.79	13.79	13.53	13.65	10,072	-0.18(-1.28%)
Feb 06, 2015	13.66	13.82	13.33	13.82	40,453	+0.16(+1.16%)
Feb 05, 2015	13.60	13.79	13.51	13.66	3,214	+0.16(+1.17%)
Feb 04, 2015	13.63	13.70	13.31	13.51	20,520	-0.07(-0.53%)
Feb 03, 2015	13.47	13.65	13.47	13.58	16,341	+0.26(+1.97%)

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.