Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.68	14.68	14.68	14.68	548	-0.11(-0.71%)
Nov 25, 2016		14.79	14.79	14.79	3	+0.11(+0.72%)
Nov 16, 2016		14.68	14.68	14.68	0	-0.21(-1.41%)
Nov 15, 2016	14.89	14.89	14.89	14.89	100	-0.11(-0.73%)
Nov 14, 2016	15.00	15.00	15.00	15.00	8,037	-0.31(-2.02%)
Nov 11, 2016	15.23	15.31	15.23	15.31	823	+0.57(+3.87%)
Nov 10, 2016	14.74	14.74	14.74	14.74	100	+0.06(+0.41%)
Nov 04, 2016		14.68	14.68	14.68	85	-0.07(-0.47%)
Nov 03, 2016	14.75	14.75	14.75	14.75	1,052	+0.34(+2.36%)
Nov 02, 2016	14.28	14.41	14.28	14.41	384	-0.34(-2.31%)
Nov 01, 2016	14.95	14.95	14.75	14.75	1,626	-0.20(-1.34%)
Oct 31, 2016	14.96	14.96	14.95	14.95	305	+0.05(+0.34%)
Oct 28, 2016	15.07	15.17	14.90	14.90	8,597	-0.02(-0.13%)
Oct 27, 2016	14.92	14.92	14.92	14.92	6,210	+0.56(+3.90%)
Oct 25, 2016		14.36	14.36	14.36	0	-0.14(-0.97%)
Oct 20, 2016		14.50	14.50	14.50	91	-1.45(-9.09%)
Oct 06, 2016		15.95	15.95	15.95	13	+0.05(+0.31%)
Oct 05, 2016	15.69	15.90	15.69	15.90	2,766	+0.60(+3.92%)
Oct 04, 2016	15.38	15.38	15.20	15.30	918	+0.32(+2.10%)
Oct 03, 2016	14.98	14.98	14.98	14.98	208	+0.21(+1.39%)
Sep 30, 2016	14.78	14.78	14.78	14.78	67	+0.00(+0.00%)
Sep 29, 2016	15.27	15.27	14.78	14.78	349	-0.50(-3.27%)
Sep 28, 2016	15.19	15.28	15.19	15.28	1,606	+0.41(+2.76%)
Sep 27, 2016	14.87	14.87	14.87	14.87	11	+0.00(+0.00%)
Sep 26, 2016	14.87	14.87	14.87	14.87	155	-0.31(-2.01%)
Sep 23, 2016	15.18	15.18	15.18	15.18	130	-0.08(-0.56%)
Sep 22, 2016	15.36	15.36	15.26	15.26	1,148	+0.24(+1.60%)
Sep 21, 2016	14.93	15.02	14.93	15.02	276	-0.28(-1.83%)
Sep 09, 2016		15.30	15.30	15.30	0	-0.29(-1.86%)
Sep 06, 2016		15.59	15.59	15.59	57	+0.24(+1.54%)
Sep 02, 2016		15.35	15.35	15.35	0	+0.51(+3.41%)
Aug 31, 2016		14.85	14.85	14.85	67	-0.22(-1.48%)
Aug 30, 2016	14.95	15.13	14.95	15.07	7,918	+0.29(+1.96%)
Aug 29, 2016	14.76	14.78	14.73	14.78	3,100	-0.15(-1.00%)
Aug 26, 2016	15.21	15.21	14.93	14.93	720	-0.08(-0.51%)
Aug 25, 2016	15.01	15.01	15.01	15.01	121	-0.16(-1.08%)
Aug 23, 2016		15.17	15.17	15.17	0	+0.27(+1.81%)
Aug 18, 2016		14.90	14.90	14.90	0	+0.11(+0.74%)
Aug 17, 2016	14.84	14.84	14.79	14.79	784	-0.09(-0.60%)
Aug 16, 2016	14.88	14.88	14.88	14.88	111	-0.25(-1.65%)
Aug 15, 2016	15.26	15.26	15.13	15.13	2,139	+0.11(+0.75%)
Aug 12, 2016	15.02	15.02	15.02	15.02	205	+0.06(+0.38%)
Aug 11, 2016	14.96	14.96	14.96	14.96	315	+0.12(+0.81%)
Aug 10, 2016	14.84	14.84	14.84	14.84	530	+0.17(+1.16%)
Aug 08, 2016		14.67	14.67	14.67	27,640	+0.50(+3.53%)
Aug 04, 2016		14.17	14.17	14.17	0	-0.10(-0.70%)
Aug 03, 2016	14.07	14.27	14.07	14.27	593	-0.59(-3.94%)
Aug 01, 2016		14.86	14.86	14.86	23	+0.02(+0.10%)
Jul 28, 2016		14.84	14.84	14.84	141	-0.16(-1.07%)
Jul 27, 2016	14.87	15.00	14.73	15.00	558	+1.35(+9.89%)
Jul 26, 2016	13.68	13.68	13.56	13.65	4,906	+0.38(+2.84%)
Jul 25, 2016	13.24	13.27	13.24	13.27	541	-0.02(-0.13%)
Jul 22, 2016	13.17	13.29	13.17	13.29	427	+0.09(+0.68%)
Jul 21, 2016	13.20	13.20	13.20	13.20	208	-0.05(-0.38%)
Jul 20, 2016	13.29	13.30	13.20	13.25	1,958	+0.20(+1.53%)
Jul 19, 2016	12.91	13.05	12.91	13.05	788	-0.18(-1.36%)
Jul 18, 2016	13.14	13.23	13.14	13.23	676	+0.19(+1.46%)
Jul 15, 2016	13.02	13.14	13.02	13.04	1,641	-0.22(-1.66%)
Jul 14, 2016	13.25	13.44	13.25	13.26	3,659	+0.09(+0.68%)
Jul 13, 2016	12.98	13.17	12.96	13.17	30,294	+0.02(+0.15%)
Jul 12, 2016	13.29	13.29	13.01	13.15	8,949	+0.72(+5.79%)
Jul 11, 2016	12.25	12.43	12.25	12.43	319	+0.22(+1.80%)
Jul 08, 2016	12.21	12.21	12.21	12.21	952	+0.57(+4.90%)
Jul 07, 2016	11.64	11.64	11.64	11.64	644	-0.10(-0.85%)
Jul 05, 2016	11.74	11.74	11.74	11.74	185	-1.11(-8.64%)
Jul 01, 2016		12.85	12.85	12.85	0	+1.01(+8.55%)
Jun 30, 2016	12.25	12.25	11.84	11.84	1,215	-0.50(-4.07%)
Jun 29, 2016	12.26	12.34	12.26	12.34	555	+0.04(+0.33%)
Jun 28, 2016	12.50	12.50	12.29	12.30	3,151	+0.52(+4.37%)
Jun 27, 2016	12.03	12.03	11.73	11.79	3,037	-1.09(-8.47%)
Jun 24, 2016	13.26	13.45	12.66	12.88	7,216	-3.48(-21.25%)
Jun 23, 2016	15.87	16.35	15.85	16.35	6,643	+0.99(+6.45%)
Jun 22, 2016	15.32	15.36	15.32	15.36	1,524	-0.26(-1.66%)
Jun 21, 2016	15.55	15.62	15.55	15.62	47,852	+0.24(+1.59%)
Jun 20, 2016	15.41	15.42	15.36	15.38	11,523	+0.32(+2.16%)
Jun 17, 2016	14.88	15.05	14.81	15.05	2,442	+0.76(+5.32%)
Jun 16, 2016	14.22	14.31	14.22	14.29	1,902	-0.03(-0.21%)
Jun 15, 2016	14.22	14.35	14.21	14.32	6,305	+0.11(+0.77%)
Jun 14, 2016	14.16	14.21	14.16	14.21	2,234	-0.36(-2.47%)
Jun 13, 2016	14.63	14.79	14.57	14.57	4,851	-0.66(-4.33%)
Jun 10, 2016	15.21	15.24	15.21	15.23	1,262	-0.19(-1.23%)
Jun 09, 2016	15.34	15.42	15.34	15.42	6,186	-0.53(-3.32%)
Jun 07, 2016		15.95	15.95	15.95	5	+0.38(+2.47%)
Jun 06, 2016	15.62	15.63	15.56	15.56	6,926	-0.21(-1.36%)
Jun 03, 2016	15.78	15.78	15.78	15.78	14,729	-0.16(-1.00%)
Jun 02, 2016	15.87	15.95	15.87	15.94	2,113	+0.30(+1.92%)
Jun 01, 2016	15.64	15.64	15.64	15.64	201	-0.13(-0.86%)
May 31, 2016	15.77	15.78	15.77	15.78	495	-0.00(-0.03%)
May 26, 2016		15.78	15.78	15.78	0	+0.43(+2.80%)
May 25, 2016	15.35	15.35	15.35	15.35	1,295	+0.31(+2.06%)
May 24, 2016	14.90	15.13	14.90	15.04	3,860	+0.41(+2.80%)
May 23, 2016	14.60	14.63	14.60	14.63	435	-0.15(-1.01%)
May 19, 2016		14.78	14.78	14.78	0	+0.45(+3.14%)
May 18, 2016	14.56	14.56	14.33	14.33	1,312	-0.28(-1.92%)
May 17, 2016	14.74	14.74	14.55	14.61	1,622	-0.79(-5.13%)
May 16, 2016	15.11	15.40	15.11	15.40	748	+0.02(+0.13%)
May 13, 2016	15.40	15.40	15.38	15.38	616	-0.12(-0.77%)
May 11, 2016		15.50	15.50	15.50	256	-0.26(-1.65%)
May 10, 2016	15.64	15.76	15.64	15.76	4,176	+0.63(+4.16%)
May 09, 2016	15.25	15.25	15.13	15.13	548	-0.01(-0.07%)
May 06, 2016	15.17	15.34	15.14	15.14	1,377	-0.05(-0.33%)
May 05, 2016	15.19	15.19	15.19	15.19	171	-0.31(-2.00%)
May 04, 2016	15.50	15.50	15.50	15.50	392	+0.11(+0.71%)
May 03, 2016	15.66	15.66	15.39	15.39	18,533	-0.75(-4.65%)
May 02, 2016	16.12	16.14	16.02	16.14	12,652	-0.09(-0.55%)
Apr 28, 2016		16.23	16.23	16.23	0	+0.40(+2.53%)
Apr 27, 2016	15.85	15.85	15.83	15.83	1,312	-0.15(-0.94%)
Apr 26, 2016	15.94	15.98	15.94	15.98	559	+0.13(+0.82%)
Apr 25, 2016	15.69	15.93	15.68	15.85	773	+0.35(+2.26%)
Apr 22, 2016	15.65	15.65	15.48	15.50	2,700	-0.03(-0.19%)
Apr 21, 2016	15.80	15.80	15.53	15.53	8,159	-0.52(-3.24%)
Apr 20, 2016	16.02	16.05	15.94	16.05	2,662	-0.21(-1.29%)
Apr 19, 2016	16.36	16.36	16.26	16.26	732	+0.65(+4.16%)
Apr 18, 2016	15.51	15.64	15.51	15.61	42,541	+0.25(+1.63%)
Apr 15, 2016	15.36	15.41	15.30	15.36	5,536	-0.61(-3.82%)
Apr 14, 2016	15.89	15.97	15.89	15.97	1,935	+0.01(+0.06%)
Apr 13, 2016	15.81	15.96	15.81	15.96	1,106	+0.33(+2.11%)
Apr 12, 2016	15.39	15.63	15.39	15.63	3,217	-0.05(-0.32%)
Apr 11, 2016	15.53	15.68	15.53	15.68	660	+0.26(+1.69%)
Apr 08, 2016	15.44	15.44	15.42	15.42	1,319	+0.55(+3.73%)
Apr 07, 2016	15.07	15.07	14.87	14.87	699	-0.57(-3.72%)
Apr 06, 2016	15.30	15.44	15.15	15.44	1,263	-0.35(-2.22%)
Apr 05, 2016	15.66	15.79	15.60	15.79	5,787	-0.96(-5.74%)
Apr 04, 2016	16.63	16.75	16.59	16.75	506	+0.04(+0.25%)
Apr 01, 2016	16.71	16.71	16.71	16.71	8,555	-0.58(-3.35%)
Mar 29, 2016		17.29	17.29	17.29	37	+0.19(+1.11%)
Mar 28, 2016	17.10	17.10	17.10	17.10	573	-0.07(-0.41%)
Mar 17, 2016		17.17	17.17	17.17	0	+0.87(+5.34%)
Mar 03, 2016		16.30	16.30	16.30	0	+0.77(+4.96%)
Mar 02, 2016	15.53	15.53	15.53	15.53	223	+0.47(+3.09%)
Feb 29, 2016		15.06	15.06	15.06	41	+0.02(+0.13%)
Feb 26, 2016	15.04	15.04	15.04	15.04	181	-0.21(-1.41%)
Feb 24, 2016		15.26	15.26	15.26	62	+0.20(+1.33%)
Feb 23, 2016	15.06	15.06	15.06	15.06	199	-0.05(-0.33%)
Feb 22, 2016	15.11	15.11	15.11	15.11	245	+0.36(+2.44%)
Feb 18, 2016		14.75	14.75	14.75	12	+0.02(+0.14%)
Feb 17, 2016	14.88	14.88	14.73	14.73	2,200	+0.88(+6.39%)
Feb 16, 2016	13.85	13.85	13.85	13.85	167	+0.33(+2.44%)
Feb 11, 2016		13.52	13.52	13.52	0	-0.07(-0.55%)
Feb 10, 2016	13.85	13.85	13.59	13.59	1,269	+0.13(+0.97%)
Feb 09, 2016	13.46	13.46	13.46	13.46	322	-0.20(-1.46%)
Feb 08, 2016	13.66	13.66	13.66	13.66	197	-0.41(-2.91%)
Feb 05, 2016	14.07	14.07	14.07	14.07	407	-0.48(-3.30%)
Feb 03, 2016		14.55	14.55	14.55	3	+0.54(+3.85%)
Feb 02, 2016	14.25	14.25	14.01	14.01	4,023	-0.86(-5.78%)
Jan 29, 2016		14.87	14.87	14.87	0	-0.10(-0.67%)
Jan 28, 2016	14.97	14.97	14.97	14.97	201	-0.36(-2.35%)
Jan 26, 2016		15.33	15.33	15.33	64	+0.53(+3.58%)
Jan 25, 2016	14.84	14.84	14.79	14.80	914	-0.06(-0.40%)
Jan 22, 2016	15.22	15.22	14.86	14.86	604	-0.09(-0.60%)
Jan 21, 2016	14.59	14.95	14.59	14.95	813	+0.47(+3.25%)
Jan 20, 2016	14.50	14.50	14.31	14.48	1,062	-0.51(-3.42%)
Jan 19, 2016	15.09	15.09	14.99	14.99	1,369	+0.25(+1.72%)
Jan 15, 2016		14.74	14.74	14.74	0	-0.59(-3.84%)
Jan 14, 2016	15.33	15.33	15.33	15.33	338	-0.23(-1.48%)
Jan 13, 2016	15.89	15.96	15.56	15.56	1,701	-0.52(-3.21%)
Jan 12, 2016	16.39	16.39	16.08	16.08	3,374	+0.67(+4.32%)
Jan 11, 2016	15.54	15.54	15.41	15.41	279	+0.20(+1.31%)
Jan 08, 2016	15.66	15.66	15.21	15.21	6,140	-0.42(-2.66%)
Jan 07, 2016	15.63	15.63	15.63	15.63	293	-0.05(-0.34%)
Jan 06, 2016	15.68	15.68	15.68	15.68	153	-1.06(-6.33%)
Jan 05, 2016	16.94	16.94	16.65	16.74	1,079	-0.04(-0.21%)
Jan 04, 2016	16.60	16.77	16.56	16.77	723	-0.62(-3.59%)
Dec 31, 2015		17.40	17.40	17.40	0	-0.40(-2.25%)
Dec 29, 2015		17.80	17.80	17.80	165	+0.35(+2.01%)
Dec 28, 2015	17.66	17.66	17.45	17.45	933	-0.30(-1.67%)
Dec 23, 2015		17.75	17.75	17.75	0	+0.35(+1.99%)
Dec 22, 2015	17.41	17.41	17.40	17.40	1,892	-0.22(-1.25%)
Dec 21, 2015	17.61	17.62	17.61	17.62	344	+0.30(+1.72%)
Dec 18, 2015	17.26	17.32	17.26	17.32	325	-0.08(-0.44%)
Dec 17, 2015	17.39	17.40	17.39	17.40	828	-0.16(-0.91%)
Dec 16, 2015	17.30	17.56	17.19	17.56	9,794	+0.31(+1.83%)
Dec 15, 2015	17.25	17.25	17.25	17.25	425	+0.41(+2.40%)
Dec 14, 2015	16.84	16.84	16.84	16.84	1,101	-0.46(-2.66%)
Dec 11, 2015	17.30	17.30	17.30	17.30	153	-0.18(-1.06%)
Dec 10, 2015	17.48	17.48	17.48	17.48	213	+0.09(+0.49%)
Dec 09, 2015	17.40	17.40	17.40	17.40	200	-0.36(-2.03%)
Dec 07, 2015		17.76	17.76	17.76	65	-0.04(-0.23%)
Dec 04, 2015	17.61	17.80	17.61	17.80	444	+0.10(+0.58%)
Dec 03, 2015	17.71	17.71	17.70	17.70	520	+0.25(+1.43%)
Dec 02, 2015	17.48	17.48	17.41	17.45	1,605	-0.35(-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.