Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2016		14.03	14.03	14.03	0	+0.02(+0.16%)
Sep 26, 2016	14.02	14.03	14.00	14.01	280,699	+0.01(+0.05%)
Sep 23, 2016	14.02	14.03	14.00	14.00	88,039	-0.02(-0.11%)
Sep 22, 2016	14.00	14.02	13.99	14.02	173,241	+0.03(+0.22%)
Sep 21, 2016	14.00	14.01	13.97	13.99	581,319	+0.02(+0.11%)
Sep 20, 2016	13.97	14.00	13.97	13.97	307,487	+0.01(+0.11%)
Sep 19, 2016	13.97	13.98	13.95	13.96	67,670	+0.00(+0.00%)
Sep 16, 2016	13.96	13.97	13.95	13.96	2,319,583	-0.02(-0.16%)
Sep 15, 2016	13.97	13.98	13.95	13.98	67,608	+0.07(+0.53%)
Sep 14, 2016	13.91	13.93	13.90	13.91	156,021	+0.00(+0.00%)
Sep 13, 2016	13.90	13.92	13.89	13.91	247,805	-0.02(-0.13%)
Sep 12, 2016	13.91	13.94	13.91	13.93	180,793	+0.02(+0.11%)
Sep 09, 2016	13.91	13.94	13.91	13.91	92,112	-0.00(-0.03%)
Sep 08, 2016	13.93	13.93	13.91	13.91	82,483	-0.01(-0.05%)
Sep 07, 2016	13.93	13.94	13.91	13.92	92,838	-0.01(-0.05%)
Sep 06, 2016	13.90	13.93	13.89	13.93	120,194	+0.01(+0.11%)
Sep 02, 2016		13.91	13.91	13.91	0	+0.00(+0.00%)
Sep 01, 2016	13.89	13.91	13.88	13.91	84,931	+0.02(+0.16%)
Aug 31, 2016	13.90	13.91	13.88	13.89	78,590	+0.00(+0.00%)
Aug 30, 2016	13.88	13.89	13.88	13.89	83,733	+0.00(+0.00%)
Aug 29, 2016	13.93	13.93	13.88	13.89	89,428	+0.03(+0.21%)
Aug 26, 2016	13.88	13.88	13.86	13.86	80,265	+0.00(+0.00%)
Aug 25, 2016	13.87	13.88	13.86	13.86	62,399	+0.01(+0.05%)
Aug 24, 2016	13.87	13.87	13.84	13.86	92,278	-0.01(-0.05%)
Aug 23, 2016	13.84	13.87	13.83	13.86	441,808	+0.01(+0.11%)
Aug 22, 2016	13.86	13.88	13.83	13.85	145,469	+0.01(+0.05%)
Aug 19, 2016	13.87	13.88	13.83	13.84	108,786	-0.03(-0.22%)
Aug 18, 2016	13.87	13.88	13.84	13.87	136,566	+0.00(+0.00%)
Aug 17, 2016	13.85	13.88	13.83	13.87	116,187	+0.01(+0.11%)
Aug 16, 2016	13.83	13.87	13.82	13.86	189,119	-0.01(-0.05%)
Aug 15, 2016	13.82	13.88	13.82	13.86	147,428	+0.02(+0.13%)
Aug 12, 2016	13.84	13.86	13.81	13.84	726,450	+0.02(+0.16%)
Aug 11, 2016	13.83	13.85	13.82	13.82	284,661	-0.01(-0.05%)
Aug 10, 2016	13.81	13.84	13.81	13.83	111,149	+0.01(+0.11%)
Aug 09, 2016	13.82	13.84	13.81	13.81	88,317	+0.01(+0.11%)
Aug 08, 2016	13.79	13.82	13.78	13.80	133,534	-0.02(-0.16%)
Aug 05, 2016	13.80	13.83	13.80	13.82	107,425	+0.01(+0.11%)
Aug 04, 2016	13.81	13.83	13.79	13.81	73,090	-0.01(-0.11%)
Aug 03, 2016	13.80	13.83	13.80	13.82	90,963	+0.02(+0.16%)
Aug 02, 2016	13.79	13.82	13.78	13.80	70,576	+0.00(+0.00%)
Aug 01, 2016	13.81	13.82	13.78	13.80	125,358	-0.02(-0.16%)
Jul 29, 2016	13.81	13.83	13.80	13.82	87,166	+0.00(+0.00%)
Jul 28, 2016	13.84	13.84	13.81	13.82	719,196	+0.00(+0.00%)
Jul 27, 2016	13.82	13.85	13.81	13.82	81,144	-0.01(-0.05%)
Jul 26, 2016	13.81	13.84	13.81	13.83	76,816	+0.02(+0.13%)
Jul 25, 2016	13.81	13.84	13.80	13.81	875,247	-0.00(-0.03%)
Jul 22, 2016	13.82	13.87	13.81	13.81	157,813	-0.01(-0.05%)
Jul 21, 2016	13.81	13.85	13.80	13.82	95,291	+0.01(+0.11%)
Jul 20, 2016	13.81	13.82	13.79	13.81	88,764	+0.02(+0.16%)
Jul 19, 2016	13.78	13.80	13.78	13.78	174,078	-0.01(-0.11%)
Jul 18, 2016	13.77	13.82	13.76	13.80	166,108	+0.04(+0.32%)
Jul 15, 2016	13.76	13.78	13.76	13.76	94,689	-0.02(-0.15%)
Jul 14, 2016	13.77	13.78	13.75	13.78	69,287	+0.06(+0.43%)
Jul 13, 2016	13.75	13.75	13.71	13.72	452,454	+0.01(+0.05%)
Jul 12, 2016	13.72	13.73	13.71	13.71	80,247	+0.01(+0.11%)
Jul 11, 2016	13.71	13.72	13.68	13.69	76,617	+0.02(+0.16%)
Jul 08, 2016		13.71	13.66	13.67	57,878	+0.02(+0.16%)
Jul 07, 2016	13.63	13.65	13.61	13.65	56,671	+0.00(+0.00%)
Jul 06, 2016				13.65	74,450	+0.03(+0.22%)
Jul 05, 2016	13.60	13.64	13.60	13.62	64,265	+0.00(+0.00%)
Jul 01, 2016		13.62	13.62	13.62	0	+0.01(+0.05%)
Jun 30, 2016	13.61	13.63	13.59	13.61	2,158,276	+0.01(+0.11%)
Jun 29, 2016	13.58	13.61	13.55	13.60	79,247	+0.03(+0.22%)
Jun 28, 2016	13.53	13.58	13.52	13.57	109,653	+0.04(+0.27%)
Jun 27, 2016	13.56	13.57	13.52	13.53	181,563	-0.09(-0.65%)
Jun 24, 2016	13.58	13.67	13.54	13.62	126,937	-0.04(-0.32%)
Jun 23, 2016	13.63	13.69	13.63	13.67	101,219	+0.02(+0.16%)
Jun 22, 2016	13.64	13.66	13.62	13.64	3,853,145	+0.01(+0.11%)
Jun 21, 2016	13.62	13.66	13.61	13.63	87,159	+0.04(+0.27%)
Jun 20, 2016	13.61	13.64	13.59	13.59	145,004	-0.01(-0.05%)
Jun 17, 2016	13.64	13.68	13.60	13.60	79,317	-0.04(-0.27%)
Jun 16, 2016	13.61	13.64	13.60	13.64	80,852	+0.00(+0.00%)
Jun 15, 2016	13.66	13.66	13.63	13.64	112,524	-0.02(-0.14%)
Jun 14, 2016	13.66	13.67	13.66	13.66	84,737	-0.01(-0.05%)
Jun 13, 2016	13.67	13.69	13.66	13.66	103,745	-0.01(-0.05%)
Jun 10, 2016	13.68	13.70	13.66	13.67	76,334	-0.01(-0.05%)
Jun 09, 2016	13.67	13.69	13.66	13.68	75,289	-0.01(-0.05%)
Jun 08, 2016	13.66	13.69	13.66	13.68	70,593	+0.01(+0.11%)
Jun 07, 2016	13.66	13.69	13.66	13.67	116,420	-0.02(-0.16%)
Jun 06, 2016	13.66	13.69	13.66	13.69	84,248	+0.02(+0.16%)
Jun 03, 2016	13.68	13.69	13.65	13.67	209,360	+0.00(+0.03%)
Jun 02, 2016	13.67	13.67	13.66	13.67	61,649	-0.01(-0.08%)
Jun 01, 2016	13.65	13.68	13.65	13.68	60,522	+0.02(+0.16%)
May 31, 2016	13.67	13.68	13.64	13.66	184,740	+0.01(+0.05%)
May 27, 2016		13.65	13.65	13.65	0	+0.00(+0.00%)
May 26, 2016	13.63	13.66	13.63	13.65	84,429	-0.01(-0.05%)
May 25, 2016	13.64	13.68	13.64	13.66	113,977	+0.01(+0.11%)
May 24, 2016	13.63	13.67	13.63	13.64	2,157,307	+0.02(+0.16%)
May 23, 2016	13.63	13.64	13.61	13.62	91,908	+0.00(+0.00%)
May 20, 2016	13.60	13.65	13.60	13.62	67,269	+0.01(+0.11%)
May 19, 2016	13.61	13.63	13.60	13.60	101,251	+0.00(+0.00%)
May 18, 2016	13.62	13.63	13.58	13.60	66,036	+0.00(+0.00%)
May 17, 2016	13.57	13.60	13.55	13.60	81,983	+0.01(+0.11%)
May 16, 2016	13.60	13.63	13.58	13.59	48,453	+0.01(+0.05%)
May 13, 2016	13.57	13.61	13.57	13.58	76,999	-0.01(-0.10%)
May 12, 2016	13.58	13.60	13.57	13.60	107,864	+0.03(+0.22%)
May 11, 2016	13.58	13.58	13.54	13.57	60,895	-0.04(-0.27%)
May 10, 2016	13.57	13.60	13.57	13.60	273,790	+0.01(+0.11%)
May 09, 2016	13.59	13.60	13.55	13.59	442,173	-0.01(-0.11%)
May 06, 2016	13.57	13.60	13.57	13.60	728,266	+0.01(+0.11%)
May 05, 2016	13.56	13.60	13.55	13.59	61,326	+0.03(+0.22%)
May 04, 2016	13.55	13.59	13.55	13.56	92,790	-0.02(-0.16%)
May 03, 2016	13.60	13.60	13.54	13.58	448,625	-0.01(-0.11%)
May 02, 2016	13.60	13.62	13.58	13.60	176,762	-0.01(-0.05%)
Apr 29, 2016	13.60	13.61	13.58	13.60	92,000	-0.01(-0.05%)
Apr 28, 2016	13.59	13.62	13.59	13.61	65,797	+0.01(+0.11%)
Apr 27, 2016	13.58	13.62	13.58	13.60	98,484	+0.01(+0.05%)
Apr 26, 2016	13.59	13.62	13.58	13.59	73,920	+0.01(+0.11%)
Apr 25, 2016	13.56	13.60	13.56	13.57	84,914	-0.03(-0.22%)
Apr 22, 2016	13.56	13.60	13.56	13.60	69,701	+0.07(+0.49%)
Apr 21, 2016	13.53	13.57	13.53	13.54	77,748	-0.01(-0.05%)
Apr 20, 2016	13.51	13.54	13.51	13.54	73,830	+0.04(+0.27%)
Apr 19, 2016	13.49	13.54	13.49	13.51	124,050	-0.01(-0.11%)
Apr 18, 2016	13.47	13.54	13.47	13.52	176,091	+0.06(+0.41%)
Apr 15, 2016	13.48	13.50	13.43	13.47	332,447	+0.00(+0.01%)
Apr 14, 2016	13.51	13.51	13.46	13.47	67,855	+0.00(+0.00%)
Apr 13, 2016	13.44	13.49	13.44	13.47	63,138	+0.03(+0.22%)
Apr 12, 2016	13.44	13.48	13.44	13.44	125,582	-0.01(-0.05%)
Apr 11, 2016	13.41	13.47	13.41	13.44	88,838	+0.02(+0.16%)
Apr 08, 2016	13.41	13.44	13.40	13.42	110,382	+0.01(+0.11%)
Apr 07, 2016	13.40	13.43	13.38	13.41	54,886	-0.01(-0.05%)
Apr 06, 2016	13.37	13.43	13.36	13.41	62,396	+0.06(+0.44%)
Apr 05, 2016	13.38	13.39	13.36	13.36	77,985	-0.01(-0.11%)
Apr 04, 2016	13.37	13.39	13.36	13.37	75,416	+0.01(+0.11%)
Apr 01, 2016	13.37	13.39	13.33	13.36	92,243	-0.01(-0.11%)
Mar 31, 2016	13.36	13.39	13.34	13.37	59,119	+0.01(+0.05%)
Mar 30, 2016	13.34	13.36	13.33	13.36	73,858	-0.03(-0.22%)
Mar 29, 2016	13.34	13.39	13.34	13.39	65,060	+0.04(+0.27%)
Mar 28, 2016	13.36	13.37	13.34	13.36	74,181	+0.01(+0.05%)
Mar 24, 2016		13.35	13.35	13.35	0	-0.02(-0.16%)
Mar 23, 2016	13.36	13.40	13.36	13.37	97,936	-0.01(-0.05%)
Mar 22, 2016	13.36	13.39	13.36	13.38	60,193	+0.01(+0.11%)
Mar 21, 2016	13.37	13.41	13.35	13.36	112,430	+0.01(+0.06%)
Mar 18, 2016	13.34	13.39	13.34	13.36	63,399	-0.01(-0.06%)
Mar 17, 2016	13.34	13.37	13.33	13.36	59,273	+0.02(+0.16%)
Mar 16, 2016	13.33	13.36	13.30	13.34	83,151	+0.00(+0.00%)
Mar 15, 2016	13.31	13.34	13.30	13.34	64,670	+0.04(+0.32%)
Mar 14, 2016	13.28	13.31	13.28	13.30	59,610	+0.01(+0.05%)
Mar 11, 2016	13.27	13.31	13.27	13.29	54,982	+0.03(+0.22%)
Mar 10, 2016	13.23	13.26	13.23	13.26	51,638	+0.02(+0.17%)
Mar 09, 2016	13.23	13.24	13.23	13.24	54,845	+0.04(+0.28%)
Mar 08, 2016	13.23	13.25	13.20	13.20	73,882	+0.01(+0.11%)
Mar 07, 2016	13.16	13.21	13.16	13.19	83,215	+0.03(+0.22%)
Mar 04, 2016	13.13	13.18	13.12	13.16	110,862	+0.04(+0.28%)
Mar 03, 2016	13.11	13.14	13.09	13.12	88,459	+0.05(+0.36%)
Mar 02, 2016	13.06	13.08	13.05	13.08	167,889	+0.03(+0.20%)
Mar 01, 2016	13.04	13.06	13.02	13.05	86,480	+0.04(+0.31%)
Feb 29, 2016	12.99	13.02	12.98	13.01	145,178	+0.03(+0.20%)
Feb 26, 2016	12.99	12.99	12.96	12.98	77,994	+0.02(+0.17%)
Feb 25, 2016	12.96	12.98	12.95	12.96	66,228	+0.01(+0.11%)
Feb 24, 2016	12.92	12.96	12.92	12.95	123,796	-0.01(-0.11%)
Feb 23, 2016	12.94	12.96	12.93	12.96	80,268	+0.02(+0.17%)
Feb 22, 2016	12.93	12.96	12.93	12.94	136,992	+0.02(+0.17%)
Feb 19, 2016	12.89	12.93	12.89	12.92	75,874	+0.02(+0.17%)
Feb 18, 2016	12.89	12.93	12.89	12.90	289,058	-0.01(-0.06%)
Feb 17, 2016	12.89	12.93	12.88	12.90	118,643	-0.01(-0.06%)
Feb 16, 2016	12.90	12.92	12.88	12.91	92,344	+0.02(+0.17%)
Feb 12, 2016		12.89	12.89	12.89	0	-0.05(-0.42%)
Feb 11, 2016	12.89	12.96	12.89	12.94	166,122	-0.04(-0.28%)
Feb 10, 2016	12.97	12.99	12.91	12.98	98,921	-0.01(-0.11%)
Feb 09, 2016	12.92	13.03	12.92	13.00	44,147	+0.01(+0.11%)
Feb 08, 2016	12.97	12.99	12.94	12.98	152,859	+0.04(+0.28%)
Feb 05, 2016	12.96	12.99	12.94	12.94	172,298	-0.04(-0.34%)
Feb 04, 2016	13.02	13.07	12.98	12.99	78,594	-0.04(-0.33%)
Feb 03, 2016	13.04	13.06	13.01	13.03	83,294	+0.01(+0.11%)
Feb 02, 2016	13.00	13.05	13.00	13.02	82,480	+0.01(+0.11%)
Feb 01, 2016	12.97	13.05	12.97	13.00	322,392	-0.01(-0.06%)
Jan 29, 2016	13.01	13.06	13.01	13.01	126,411	-0.02(-0.17%)
Jan 28, 2016	12.99	13.03	12.94	13.03	172,222	+0.02(+0.17%)
Jan 27, 2016	12.99	13.02	12.95	13.01	184,964	-0.02(-0.17%)
Jan 26, 2016	12.94	13.03	12.94	13.03	203,520	+0.07(+0.51%)
Jan 25, 2016	12.97	13.01	12.92	12.97	234,450	-0.04(-0.34%)
Jan 22, 2016	12.97	13.03	12.95	13.01	196,585	+0.01(+0.11%)
Jan 21, 2016	12.94	13.01	12.93	13.00	140,535	-0.01(-0.06%)
Jan 20, 2016	12.92	13.00	12.86	13.00	165,032	+0.01(+0.11%)
Jan 19, 2016	12.94	13.05	12.94	12.99	211,243	+0.04(+0.34%)
Jan 15, 2016		12.94	12.94	12.94	0	-0.02(-0.17%)
Jan 14, 2016	13.01	13.07	12.93	12.97	417,379	-0.13(-0.99%)
Jan 13, 2016	13.08	13.11	13.01	13.10	257,770	+0.04(+0.28%)
Jan 12, 2016	13.05	13.11	13.04	13.06	122,948	-0.03(-0.22%)
Jan 11, 2016	13.04	13.09	12.98	13.09	151,934	+0.01(+0.11%)
Jan 08, 2016	13.05	13.09	13.01	13.07	169,524	+0.00(+0.00%)
Jan 07, 2016	13.01	13.07	13.00	13.07	143,261	-0.01(-0.06%)
Jan 06, 2016	13.00	13.08	12.98	13.08	549,358	-0.01(-0.06%)
Jan 05, 2016	13.07	13.10	13.07	13.09	92,472	+0.03(+0.22%)
Jan 04, 2016	13.03	13.10	13.03	13.06	103,129	-0.01(-0.11%)
Dec 31, 2015		13.07	13.07	13.07	0	+0.01(+0.06%)
Dec 30, 2015	13.07	13.08	13.04	13.07	111,951	-0.04(-0.28%)
Dec 29, 2015	12.97	13.10	12.97	13.10	322,557	+0.13(+1.01%)
Dec 28, 2015	12.94	12.98	12.93	12.97	154,738	-0.04(-0.28%)
Dec 24, 2015		13.01	13.01	13.01	0	+0.06(+0.45%)
Dec 23, 2015	12.93	12.99	12.93	12.95	141,444	+0.04(+0.34%)
Dec 22, 2015	12.91	12.94	12.86	12.91	228,230	+0.04(+0.31%)
Dec 21, 2015	12.86	12.90	12.85	12.87	203,995	+0.03(+0.25%)
Dec 18, 2015	12.83	12.87	12.76	12.84	99,635	-0.01(-0.06%)
Dec 17, 2015	12.82	12.87	12.82	12.84	158,236	+0.01(+0.06%)
Dec 16, 2015	12.86	12.90	12.81	12.84	287,353	+0.03(+0.23%)
Dec 15, 2015	12.97	13.01	12.80	12.81	419,061	-0.10(-0.81%)
Dec 14, 2015	12.92	12.96	12.87	12.91	211,337	+0.00(+0.00%)
Dec 11, 2015	13.05	13.05	12.89	12.91	277,501	-0.20(-1.54%)
Dec 10, 2015	13.08	13.11	13.04	13.11	165,298	+0.00(+0.00%)
Dec 09, 2015	13.05	13.11	13.05	13.11	249,805	+0.04(+0.33%)
Dec 08, 2015	13.10	13.13	13.06	13.07	168,283	-0.07(-0.55%)
Dec 07, 2015	13.11	13.15	13.11	13.14	104,627	-0.01(-0.05%)
Dec 04, 2015	13.13	13.15	13.10	13.15	142,574	+0.05(+0.36%)
Dec 03, 2015	13.13	13.17	13.10	13.10	119,051	-0.06(-0.47%)
Dec 02, 2015	13.13	13.17	13.11	13.16	131,864	+0.00(+0.00%)

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.