Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.53	18.67	17.76	18.22	4,309	-0.01(-0.07%)
Nov 29, 2016	18.36	18.57	17.44	18.23	2,528	-0.28(-1.49%)
Nov 28, 2016	18.47	18.79	18.47	18.51	14,570	+0.14(+0.77%)
Nov 25, 2016	18.37	18.47	18.37	18.37	5,919	+0.10(+0.55%)
Nov 23, 2016		18.27	18.27	18.27	0	+0.00(+0.00%)
Nov 22, 2016	18.47	18.47	18.27	18.27	2,134	+0.03(+0.15%)
Nov 21, 2016	18.24	18.41	18.24	18.24	2,563	+0.01(+0.04%)
Nov 18, 2016	18.56	18.60	18.23	18.23	12,866	-0.17(-0.90%)
Nov 17, 2016	18.23	18.70	18.23	18.40	2,713	+0.30(+1.66%)
Nov 16, 2016	18.40	18.45	18.10	18.10	4,250	-0.17(-0.92%)
Nov 15, 2016	18.36	18.70	18.27	18.27	637	+0.07(+0.37%)
Nov 14, 2016	18.20	18.37	18.20	18.20	2,937	-0.13(-0.74%)
Nov 11, 2016	18.33	18.33	18.28	18.33	4,057	+0.01(+0.07%)
Nov 10, 2016	18.12	18.32	18.12	18.32	974	+0.53(+2.95%)
Nov 09, 2016	18.30	18.33	17.79	17.79	2,928	-0.51(-2.76%)
Nov 08, 2016	18.30	18.30	18.30	18.30	422	+0.11(+0.58%)
Nov 07, 2016	18.03	18.20	18.03	18.19	4,986	+0.13(+0.72%)
Nov 04, 2016	17.96	18.20	17.90	18.06	4,835	-0.03(-0.19%)
Nov 03, 2016	17.96	18.13	17.96	18.10	1,665	-0.05(-0.25%)
Nov 02, 2016	18.14	18.14	18.14	18.14	506	+0.08(+0.44%)
Nov 01, 2016	17.73	18.06	17.73	18.06	820	+0.33(+1.89%)
Oct 31, 2016	17.81	17.81	17.73	17.73	1,654	-0.00(-0.00%)
Oct 27, 2016		17.73	17.73	17.73	182	-0.33(-1.85%)
Oct 26, 2016	18.15	18.15	18.06	18.06	2,596	+0.00(+0.00%)
Oct 25, 2016	18.20	18.20	18.06	18.06	1,138	-0.14(-0.77%)
Oct 24, 2016	18.20	18.20	18.20	18.20	508	+0.11(+0.63%)
Oct 21, 2016	18.09	18.09	18.09	18.09	759	+0.00(+0.02%)
Oct 20, 2016	17.85	18.12	17.85	18.09	11,096	+0.19(+1.07%)
Oct 19, 2016	17.87	17.90	17.87	17.90	448	+0.03(+0.19%)
Oct 14, 2016	17.82	17.86	17.86	17.86	7	-0.03(-0.15%)
Oct 13, 2016	17.88	17.91	17.73	17.89	5,120	+0.16(+0.91%)
Oct 12, 2016	17.73	17.73	17.73	17.73	1,875	-0.07(-0.38%)
Oct 11, 2016	17.93	17.93	17.73	17.80	8,279	+0.07(+0.38%)
Oct 07, 2016	17.72	17.73	17.73	17.73	4	+0.05(+0.28%)
Oct 05, 2016	17.60	17.68	17.68	17.68	1	-0.05(-0.28%)
Oct 04, 2016	17.73	17.73	17.70	17.73	4,215	+0.01(+0.08%)
Oct 03, 2016	17.65	17.90	17.65	17.72	3,147	-0.01(-0.04%)
Sep 30, 2016	17.66	17.73	17.66	17.72	1,295	+0.03(+0.16%)
Sep 29, 2016	17.72	17.74	17.69	17.69	3,391	+0.17(+0.95%)
Sep 28, 2016	17.68	17.68	17.53	17.53	675	-0.13(-0.76%)
Sep 27, 2016	17.66	17.66	17.66	17.66	203	+0.00(+0.00%)
Sep 26, 2016	17.66	17.66	17.66	17.66	2,925	+0.07(+0.38%)
Sep 23, 2016	17.59	17.60	17.59	17.60	307	+0.05(+0.30%)
Sep 22, 2016	17.47	17.61	17.47	17.54	532	-0.07(-0.38%)
Sep 21, 2016	17.61	17.61	17.61	17.61	934	+0.04(+0.20%)
Sep 20, 2016	17.57	17.57	17.57	17.57	759	+0.08(+0.45%)
Sep 16, 2016	17.76	17.50	17.50	17.50	94	-0.03(-0.19%)
Sep 14, 2016	17.70	17.53	17.53	17.53	1,198	+0.06(+0.34%)
Sep 13, 2016	17.47	17.47	17.47	17.47	227	+0.00(+0.00%)
Sep 12, 2016	17.47	17.60	17.44	17.47	7,844	-0.09(-0.53%)
Sep 09, 2016	17.62	17.63	17.56	17.56	6,658	-0.07(-0.42%)
Sep 07, 2016	17.53	17.64	17.64	17.64	52	+0.11(+0.61%)
Sep 06, 2016	17.53	17.53	17.53	17.53	330	-0.03(-0.19%)
Sep 02, 2016	17.58	17.56	17.56	17.56	747	+0.03(+0.19%)
Sep 01, 2016	17.48	17.56	17.48	17.53	1,128	+0.07(+0.42%)
Aug 31, 2016	17.61	17.61	17.45	17.45	1,255	-0.14(-0.80%)
Aug 30, 2016	17.56	17.60	17.35	17.60	1,085	+0.03(+0.19%)
Aug 29, 2016	17.66	17.66	17.56	17.56	415	+0.04(+0.23%)
Aug 26, 2016	17.43	17.65	17.32	17.52	5,706	+0.08(+0.46%)
Aug 24, 2016	17.44	17.44	17.44	17.44	44	+0.01(+0.08%)
Aug 23, 2016	17.51	17.51	17.43	17.43	3,445	+0.02(+0.12%)
Aug 22, 2016	17.64	17.73	17.39	17.41	6,218	+0.01(+0.08%)
Aug 18, 2016	17.41	17.39	17.39	17.39	40	-0.14(-0.77%)
Aug 15, 2016	17.53	17.53	17.53	17.53	2	+0.22(+1.29%)
Aug 12, 2016	17.42	17.43	17.26	17.31	4,188	+0.11(+0.65%)
Aug 10, 2016	17.39	17.19	17.19	17.19	42	+0.09(+0.53%)
Aug 09, 2016	17.20	17.36	17.10	17.10	2,022	-0.16(-0.91%)
Aug 05, 2016	17.23	17.26	17.26	17.26	251	+0.01(+0.04%)
Aug 04, 2016	17.26	17.26	17.17	17.25	2,635	+0.07(+0.39%)
Aug 03, 2016	17.00	17.19	16.97	17.19	4,664	+0.09(+0.54%)
Jul 29, 2016	17.10	17.10	17.10	17.10	1	-0.05(-0.31%)
Jul 28, 2016	17.25	17.25	17.15	17.15	2,455	-0.09(-0.50%)
Jul 27, 2016	17.19	17.23	17.13	17.23	1,828	+0.11(+0.62%)
Jul 26, 2016	17.14	17.26	17.13	17.13	4,979	+0.03(+0.19%)
Jul 25, 2016	17.10	17.15	17.10	17.10	5,148	-0.14(-0.81%)
Jul 22, 2016	17.23	17.23	17.23	17.23	185	+0.23(+1.33%)
Jul 21, 2016	17.01	17.01	17.01	17.01	197	+0.08(+0.47%)
Jul 20, 2016	16.90	17.23	16.90	16.93	17,558	+0.01(+0.04%)
Jul 19, 2016	17.42	17.42	16.76	16.92	7,062	+0.11(+0.67%)
Jul 18, 2016	16.72	17.26	16.63	16.81	8,986	+0.01(+0.08%)
Jul 15, 2016	16.80	16.96	16.80	16.80	1,450	-0.29(-1.71%)
Jul 14, 2016	16.98	17.09	16.98	17.09	405	+0.13(+0.74%)
Jul 13, 2016	16.96	16.96	16.96	16.96	623	+0.07(+0.39%)
Jul 11, 2016	16.90	16.90	16.90	16.90	176	+0.18(+1.05%)
Jul 08, 2016	16.72	16.77	16.77	16.72	539	-0.05(-0.30%)
Jul 07, 2016	16.77	16.77	16.77	16.77	466	-0.15(-0.90%)
Jul 01, 2016	16.84	16.92	16.92	16.92	165	+0.11(+0.63%)
Jun 30, 2016	17.03	17.03	16.76	16.82	1,543	-0.25(-1.48%)
Jun 28, 2016	16.79	17.07	17.07	17.07	228	+0.38(+2.27%)
Jun 27, 2016	16.84	16.87	16.66	16.69	4,682	-0.15(-0.87%)
Jun 24, 2016	16.86	16.93	16.84	16.84	1,271	-0.03(-0.16%)
Jun 23, 2016	16.86	16.86	16.86	16.86	475	-0.09(-0.55%)
Jun 22, 2016	16.82	17.07	16.82	16.96	2,500	+0.09(+0.51%)
Jun 20, 2016	16.87	16.87	16.87	16.87	34	+0.04(+0.24%)
Jun 17, 2016	16.80	16.86	16.80	16.83	5,967	-0.03(-0.20%)
Jun 16, 2016	17.13	17.13	16.86	16.86	519	-0.11(-0.67%)
Jun 14, 2016	17.00	16.98	16.98	16.98	250	+0.05(+0.27%)
Jun 13, 2016	16.84	16.93	16.84	16.93	1,659	+0.04(+0.24%)
Jun 10, 2016	17.05	17.05	16.89	16.89	668	+0.03(+0.16%)
Jun 09, 2016	16.86	17.08	16.86	16.86	2,744	-0.03(-0.18%)
Jun 08, 2016	16.65	16.92	16.65	16.89	9,076	+0.22(+1.29%)
Jun 07, 2016	16.86	17.02	16.68	16.68	948	-0.09(-0.55%)
Jun 06, 2016	16.72	16.94	16.72	16.77	16,659	-0.10(-0.59%)
Jun 03, 2016	16.91	17.12	16.71	16.87	19,082	+0.11(+0.63%)
Jun 02, 2016	17.02	17.08	16.70	16.76	7,874	-0.22(-1.29%)
Jun 01, 2016	17.02	17.02	16.80	16.98	1,408	+0.19(+1.11%)
May 31, 2016	16.76	16.95	16.76	16.80	4,172	-0.13(-0.78%)
May 27, 2016	16.93	16.93	16.93	16.93	753	-0.09(-0.51%)
May 26, 2016	17.00	17.02	16.86	17.02	1,242	+0.09(+0.51%)
May 25, 2016	16.93	16.93	16.93	16.93	2,045	+0.06(+0.35%)
May 24, 2016	16.87	16.87	16.86	16.87	8,423	+0.07(+0.44%)
May 23, 2016	16.75	16.87	16.66	16.80	4,407	-0.14(-0.82%)
May 20, 2016	16.53	17.04	16.53	16.94	3,871	+0.40(+2.41%)
May 19, 2016	16.50	16.54	16.47	16.54	5,503	-0.01(-0.04%)
May 17, 2016	16.53	16.54	16.54	16.54	45	-0.05(-0.32%)
May 16, 2016	16.53	16.60	16.53	16.60	3,396	-0.03(-0.20%)
May 13, 2016	16.53	16.63	16.53	16.63	2,093	+0.00(+0.00%)
May 12, 2016	16.76	16.76	16.63	16.63	732	+0.03(+0.16%)
May 11, 2016	16.70	17.26	16.49	16.60	4,092	-0.04(-0.24%)
May 10, 2016	16.80	16.82	16.62	16.64	1,632	+0.05(+0.28%)
May 09, 2016	16.48	16.60	16.48	16.60	857	-0.20(-1.19%)
May 06, 2016	16.42	16.80	16.42	16.80	678	-0.07(-0.43%)
May 05, 2016	16.63	16.87	16.63	16.87	461	+0.40(+2.44%)
May 04, 2016	16.54	16.54	16.47	16.47	338	+0.11(+0.64%)
May 03, 2016	16.47	16.47	16.34	16.36	2,453	-0.27(-1.62%)
May 02, 2016	16.63	16.80	16.61	16.63	4,042	-0.16(-0.98%)
Apr 29, 2016	16.59	16.92	16.59	16.80	2,441	-0.04(-0.23%)
Apr 28, 2016	16.92	16.92	16.66	16.83	1,103	-0.09(-0.51%)
Apr 27, 2016	16.92	16.92	16.92	16.92	739	+0.09(+0.53%)
Apr 25, 2016	16.73	16.83	16.83	16.83	6	+0.10(+0.60%)
Apr 22, 2016	16.73	16.73	16.73	16.73	376	+0.26(+1.56%)
Apr 21, 2016	16.47	16.47	16.47	16.47	2,532	-0.49(-2.87%)
Apr 20, 2016	16.96	16.96	16.96	16.96	248	-0.03(-0.19%)
Apr 19, 2016	16.81	17.01	16.80	16.99	2,933	+0.20(+1.22%)
Apr 18, 2016	16.96	17.07	16.79	16.79	5,640	+0.03(+0.20%)
Apr 15, 2016	16.70	16.96	16.63	16.76	5,164	-0.20(-1.20%)
Apr 14, 2016	16.86	16.96	16.83	16.96	912	+0.18(+1.10%)
Apr 13, 2016	16.80	16.80	16.78	16.78	2,464	+0.01(+0.04%)
Apr 11, 2016	16.80	16.77	16.77	16.77	34	-0.02(-0.12%)
Apr 07, 2016	16.76	16.79	16.79	16.79	1	+0.16(+0.95%)
Apr 06, 2016	16.73	16.73	16.61	16.63	7,742	+0.00(+0.00%)
Apr 05, 2016	16.63	16.69	16.63	16.63	6,368	-0.03(-0.20%)
Apr 04, 2016	16.64	16.70	16.37	16.66	2,421	-0.11(-0.63%)
Apr 01, 2016	16.36	16.77	16.34	16.77	7,838	+0.30(+1.80%)
Mar 31, 2016	16.76	16.76	16.36	16.47	13,047	-0.29(-1.75%)
Mar 30, 2016	16.77	16.77	16.77	16.77	552	+0.08(+0.50%)
Mar 29, 2016	16.32	16.80	16.32	16.68	2,278	+0.00(+0.02%)
Mar 28, 2016	16.68	16.68	16.68	16.68	309	-0.12(-0.69%)
Mar 23, 2016	16.66	16.80	16.80	16.80	910	+0.33(+2.00%)
Mar 22, 2016	16.64	16.66	16.47	16.47	1,375	-0.23(-1.38%)
Mar 21, 2016	16.54	16.70	16.33	16.70	2,782	+0.16(+1.00%)
Mar 18, 2016	16.07	16.53	15.91	16.53	30,841	+0.66(+4.15%)
Mar 17, 2016	15.97	16.02	15.84	15.87	22,171	-0.17(-1.08%)
Mar 16, 2016	16.12	16.12	15.91	16.05	2,249	-0.08(-0.52%)
Mar 15, 2016	16.07	16.13	16.07	16.13	1,134	+0.00(+0.00%)
Mar 14, 2016	16.22	16.22	16.13	16.13	545	-0.06(-0.37%)
Mar 11, 2016	16.14	16.19	16.14	16.19	1,014	+0.12(+0.74%)
Mar 10, 2016	16.14	16.14	16.07	16.07	1,985	-0.24(-1.45%)
Mar 09, 2016	16.31	16.31	16.07	16.31	6,638	+0.13(+0.81%)
Mar 08, 2016	16.47	16.47	16.14	16.18	1,317	+0.04(+0.24%)
Mar 07, 2016	16.31	16.31	16.14	16.14	5,495	+0.00(+0.00%)
Mar 03, 2016	16.29	16.14	16.14	16.14	341	+0.09(+0.58%)
Mar 02, 2016	16.11	16.20	16.05	16.05	8,907	-0.03(-0.21%)
Mar 01, 2016	16.36	16.36	16.07	16.08	3,280	-0.19(-1.17%)
Feb 26, 2016	16.23	16.27	16.27	16.27	211	+0.20(+1.23%)
Feb 25, 2016	15.87	16.07	15.84	16.07	3,431	+0.16(+1.04%)
Feb 24, 2016	16.26	16.26	15.68	15.91	15,687	-0.36(-2.23%)
Feb 22, 2016	16.20	16.27	16.27	16.27	40	+0.13(+0.82%)
Feb 19, 2016	16.30	16.73	16.14	16.14	10,602	-0.16(-1.01%)
Feb 18, 2016	16.24	16.30	16.24	16.30	2,869	+0.07(+0.41%)
Feb 17, 2016	16.34	16.34	16.24	16.24	894	+0.05(+0.33%)
Feb 16, 2016	16.42	16.47	16.18	16.18	3,932	-0.09(-0.57%)
Feb 12, 2016	16.28	16.28	16.28	16.28	455	+0.24(+1.50%)
Feb 11, 2016	16.01	16.17	15.84	16.04	21,499	-0.17(-1.03%)
Feb 10, 2016	16.43	16.65	16.16	16.20	13,719	-0.12(-0.76%)
Feb 05, 2016	16.49	16.33	16.33	16.33	136	-0.01(-0.04%)
Feb 04, 2016	16.66	16.66	16.17	16.33	7,726	+0.00(+0.00%)
Feb 03, 2016	16.69	16.74	16.33	16.33	13,944	+0.10(+0.60%)
Feb 02, 2016	16.25	16.25	16.23	16.23	8,948	-0.11(-0.68%)
Feb 01, 2016	16.40	16.45	16.19	16.35	3,855	+0.05(+0.32%)
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%)

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.