Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		12.53	12.53	12.53	0	+0.02(+0.18%)
Dec 29, 2016	12.50	12.55	12.49	12.51	229,791	-0.02(-0.13%)
Dec 28, 2016	12.62	12.62	12.50	12.53	170,985	-0.07(-0.57%)
Dec 27, 2016	12.55	12.60	12.51	12.60	251,921	+0.03(+0.23%)
Dec 23, 2016		12.57	12.57	12.57	0	+0.02(+0.18%)
Dec 22, 2016	12.56	12.58	12.53	12.54	218,986	-0.01(-0.05%)
Dec 21, 2016	12.46	12.56	12.46	12.55	355,450	+0.06(+0.52%)
Dec 20, 2016	12.47	12.49	12.43	12.49	262,935	+0.03(+0.21%)
Dec 19, 2016	12.44	12.48	12.42	12.46	342,748	+0.04(+0.31%)
Dec 16, 2016	12.38	12.43	12.38	12.42	389,001	+0.05(+0.42%)
Dec 15, 2016	12.36	12.40	12.32	12.37	297,260	+0.00(+0.00%)
Dec 14, 2016	12.42	12.45	12.36	12.37	442,602	-0.05(-0.36%)
Dec 13, 2016	12.38	12.45	12.38	12.42	269,614	+0.03(+0.21%)
Dec 12, 2016	12.45	12.46	12.39	12.39	248,215	-0.06(-0.47%)
Dec 09, 2016	12.47	12.54	12.44	12.45	345,309	-0.03(-0.21%)
Dec 08, 2016	12.46	12.54	12.46	12.47	202,568	+0.00(+0.00%)
Dec 07, 2016	12.42	12.54	12.41	12.47	376,207	+0.08(+0.62%)
Dec 06, 2016	12.38	12.43	12.36	12.40	295,644	-0.02(-0.16%)
Dec 05, 2016	12.36	12.42	12.36	12.42	200,989	+0.05(+0.36%)
Dec 02, 2016	12.29	12.41	12.29	12.37	140,637	+0.14(+1.10%)
Dec 01, 2016	12.37	12.44	12.24	12.24	204,084	-0.17(-1.40%)
Nov 30, 2016	12.51	12.51	12.41	12.41	118,140	-0.06(-0.51%)
Nov 29, 2016	12.50	12.50	12.47	12.47	184,575	+0.00(+0.00%)
Nov 28, 2016	12.50	12.55	12.47	12.47	181,584	+0.01(+0.05%)
Nov 25, 2016	12.49	12.49	12.39	12.47	527,318	+0.03(+0.21%)
Nov 23, 2016		12.44	12.44	12.44	0	+0.00(+0.00%)
Nov 22, 2016	12.42	12.48	12.42	12.44	157,853	+0.03(+0.21%)
Nov 21, 2016	12.35	12.42	12.35	12.42	152,847	+0.08(+0.62%)
Nov 18, 2016	12.41	12.48	12.34	12.34	244,386	-0.08(-0.62%)
Nov 17, 2016	12.51	12.55	12.42	12.42	169,430	-0.08(-0.62%)
Nov 16, 2016	12.41	12.55	12.40	12.49	442,407	+0.08(+0.67%)
Nov 15, 2016	12.20	12.44	12.20	12.41	465,823	+0.22(+1.84%)
Nov 14, 2016	12.29	12.29	12.15	12.18	914,419	-0.13(-1.09%)
Nov 11, 2016	12.32	12.35	12.26	12.32	426,221	-0.04(-0.36%)
Nov 10, 2016	12.63	12.63	12.36	12.36	680,848	-0.26(-2.08%)
Nov 09, 2016	12.70	12.72	12.63	12.63	259,773	-0.11(-0.86%)
Nov 08, 2016	12.74	12.78	12.72	12.74	177,324	+0.01(+0.10%)
Nov 07, 2016	12.72	12.90	12.72	12.72	256,920	+0.03(+0.25%)
Nov 04, 2016	12.68	12.72	12.66	12.69	142,645	-0.01(-0.08%)
Nov 03, 2016	12.73	12.77	12.70	12.70	129,599	-0.04(-0.33%)
Nov 02, 2016	12.82	12.86	12.74	12.74	179,642	-0.12(-0.90%)
Nov 01, 2016	12.96	12.98	12.85	12.86	169,851	-0.08(-0.60%)
Oct 31, 2016	12.99	13.01	12.93	12.94	302,281	+0.04(+0.35%)
Oct 28, 2016	13.08	13.08	12.89	12.89	755,528	-0.19(-1.42%)
Oct 27, 2016	13.13	13.13	13.05	13.08	117,384	+0.00(+0.00%)
Oct 26, 2016	13.17	13.17	13.08	13.08	208,181	-0.05(-0.39%)
Oct 25, 2016	13.17	13.17	13.13	13.13	152,605	+0.00(+0.00%)
Oct 24, 2016	13.15	13.16	13.12	13.13	189,250	+0.05(+0.39%)
Oct 21, 2016	13.10	13.10	13.04	13.08	232,763	+0.01(+0.10%)
Oct 20, 2016	13.07	13.08	13.04	13.06	122,427	-0.01(-0.10%)
Oct 19, 2016	13.08	13.08	13.04	13.08	219,336	+0.02(+0.15%)
Oct 18, 2016	12.99	13.06	12.97	13.06	272,260	+0.09(+0.69%)
Oct 17, 2016	12.97	13.01	12.92	12.97	175,092	-0.03(-0.25%)
Oct 14, 2016	12.99	13.00	12.95	13.00	186,114	+0.03(+0.25%)
Oct 13, 2016	12.87	12.97	12.87	12.97	115,457	+0.06(+0.45%)
Oct 12, 2016	12.95	12.96	12.88	12.91	263,584	-0.03(-0.25%)
Oct 11, 2016	13.05	13.05	12.88	12.94	252,052	-0.11(-0.83%)
Oct 10, 2016	13.03	13.07	13.02	13.05	127,054	+0.01(+0.05%)
Oct 07, 2016	13.04	13.06	13.01	13.04	106,757	-0.02(-0.11%)
Oct 06, 2016	13.08	13.08	13.01	13.06	217,133	+0.00(+0.02%)
Oct 05, 2016	13.04	13.08	13.04	13.06	160,604	+0.00(+0.00%)
Oct 04, 2016	13.19	13.19	13.04	13.06	234,866	-0.08(-0.63%)
Oct 03, 2016	13.13	13.14	13.11	13.14	85,658	-0.02(-0.18%)
Sep 30, 2016	13.17	13.19	13.15	13.16	240,610	+0.00(+0.00%)
Sep 29, 2016	13.20	13.25	13.15	13.16	149,359	-0.04(-0.31%)
Sep 28, 2016	13.26	13.26	13.20	13.21	232,850	-0.01(-0.05%)
Sep 27, 2016	13.27	13.27	13.21	13.21	210,875	-0.01(-0.10%)
Sep 26, 2016	13.24	13.25	13.22	13.22	150,344	-0.03(-0.26%)
Sep 23, 2016	13.28	13.28	13.24	13.26	191,013	+0.02(+0.17%)
Sep 22, 2016	13.19	13.26	13.18	13.24	199,288	+0.05(+0.39%)
Sep 21, 2016	13.10	13.19	13.09	13.19	199,966	+0.07(+0.57%)
Sep 20, 2016	13.10	13.15	13.07	13.11	174,691	+0.02(+0.14%)
Sep 19, 2016	13.05	13.11	13.04	13.09	106,559	+0.01(+0.10%)
Sep 16, 2016	13.10	13.10	13.02	13.08	149,901	-0.02(-0.15%)
Sep 15, 2016	13.05	13.11	13.04	13.10	113,409	+0.06(+0.49%)
Sep 14, 2016	13.01	13.06	13.01	13.03	166,032	+0.01(+0.10%)
Sep 13, 2016	13.13	13.13	13.01	13.02	305,088	-0.09(-0.71%)
Sep 12, 2016	13.06	13.12	13.03	13.11	346,701	+0.00(+0.03%)
Sep 09, 2016	13.27	13.27	13.08	13.11	560,341	-0.16(-1.24%)
Sep 08, 2016	13.26	13.29	13.26	13.28	241,342	+0.02(+0.14%)
Sep 07, 2016	13.28	13.28	13.24	13.26	292,192	+0.00(+0.00%)
Sep 06, 2016	13.25	13.26	13.21	13.26	140,949	+0.04(+0.29%)
Sep 02, 2016	13.22	13.22	13.22	13.22	135,049	+0.03(+0.24%)
Sep 01, 2016	13.24	13.26	13.19	13.19	321,157	-0.06(-0.48%)
Aug 31, 2016	13.27	13.27	13.22	13.25	173,192	+0.01(+0.10%)
Aug 30, 2016	13.28	13.28	13.24	13.24	281,656	-0.01(-0.05%)
Aug 29, 2016	13.27	13.27	13.22	13.24	184,926	+0.03(+0.24%)
Aug 26, 2016	13.27	13.27	13.21	13.21	152,894	-0.02(-0.14%)
Aug 25, 2016	13.24	13.24	13.18	13.23	151,536	+0.00(+0.00%)
Aug 24, 2016	13.27	13.27	13.21	13.23	542,495	+0.01(+0.05%)
Aug 23, 2016	13.24	13.25	13.20	13.22	253,121	+0.01(+0.05%)
Aug 22, 2016	13.23	13.25	13.19	13.22	191,715	+0.00(+0.00%)
Aug 19, 2016	13.26	13.26	13.19	13.22	299,636	-0.04(-0.33%)
Aug 18, 2016	13.22	13.28	13.19	13.26	219,274	+0.06(+0.48%)
Aug 17, 2016	13.21	13.27	13.16	13.20	251,629	-0.01(-0.10%)
Aug 16, 2016	13.26	13.27	13.19	13.21	236,509	-0.04(-0.29%)
Aug 15, 2016	13.26	13.28	13.23	13.25	211,718	+0.01(+0.05%)
Aug 12, 2016	13.26	13.29	13.23	13.24	264,888	+0.00(+0.00%)
Aug 11, 2016	13.29	13.30	13.22	13.24	350,732	-0.01(-0.10%)
Aug 10, 2016	13.28	13.31	13.26	13.26	224,618	-0.03(-0.24%)
Aug 09, 2016	13.31	13.33	13.27	13.29	241,570	-0.01(-0.05%)
Aug 08, 2016	13.27	13.29	13.22	13.29	254,016	+0.06(+0.43%)
Aug 05, 2016	13.15	13.28	13.15	13.24	192,296	-0.01(-0.05%)
Aug 04, 2016	13.22	13.25	13.20	13.24	331,417	+0.03(+0.24%)
Aug 03, 2016	13.19	13.21	13.17	13.21	236,804	+0.04(+0.29%)
Aug 02, 2016	13.25	13.26	13.15	13.17	230,709	-0.06(-0.48%)
Aug 01, 2016	13.35	13.35	13.21	13.24	208,091	-0.06(-0.48%)
Jul 29, 2016	13.30	13.30	13.25	13.30	231,586	+0.04(+0.33%)
Jul 28, 2016	13.24	13.72	13.21	13.26	250,580	+0.03(+0.24%)
Jul 27, 2016	13.24	13.26	13.19	13.23	461,455	-0.01(-0.10%)
Jul 26, 2016	13.26	13.27	13.21	13.24	338,394	-0.01(-0.05%)
Jul 25, 2016	13.27	13.33	13.21	13.24	242,439	-0.02(-0.14%)
Jul 22, 2016	13.21	13.28	13.19	13.26	304,654	+0.07(+0.53%)
Jul 21, 2016	13.21	13.21	13.17	13.19	545,737	+0.01(+0.10%)
Jul 20, 2016	13.23	13.24	13.16	13.18	357,661	-0.01(-0.10%)
Jul 19, 2016	13.21	13.23	13.15	13.19	393,130	+0.01(+0.10%)
Jul 18, 2016	13.23	13.23	13.18	13.18	246,911	-0.01(-0.05%)
Jul 15, 2016	13.18	13.19	13.14	13.19	288,466	+0.03(+0.24%)
Jul 14, 2016	13.16	13.20	13.13	13.16	256,422	+0.00(+0.00%)
Jul 13, 2016	13.16	13.18	13.13	13.16	254,087	+0.01(+0.10%)
Jul 12, 2016	13.13	13.16	13.10	13.14	271,041	+0.05(+0.38%)
Jul 11, 2016	13.09	13.13	13.07	13.09	309,557	+0.00(+0.00%)
Jul 08, 2016	13.22	13.02	13.02	13.09	216,722	+0.07(+0.53%)
Jul 07, 2016	13.02	13.06	13.00	13.02	317,625	+0.02(+0.15%)
Jul 06, 2016	13.01	13.03	12.97	13.01	262,429	-0.01(-0.05%)
Jul 05, 2016	13.13	13.13	12.99	13.01	284,033	-0.05(-0.39%)
Jul 01, 2016	13.07	13.06	13.06	13.06	564,395	-0.02(-0.14%)
Jun 30, 2016	13.02	13.08	12.98	13.08	239,879	+0.09(+0.67%)
Jun 29, 2016	13.02	13.07	12.93	12.99	307,861	+0.08(+0.63%)
Jun 28, 2016	12.86	12.93	12.86	12.91	416,242	+0.11(+0.88%)
Jun 27, 2016	12.89	12.91	12.77	12.80	382,348	-0.06(-0.46%)
Jun 24, 2016	12.88	12.92	12.84	12.86	448,771	-0.10(-0.80%)
Jun 23, 2016	13.11	13.11	12.91	12.96	267,990	+0.05(+0.39%)
Jun 22, 2016	12.96	12.97	12.91	12.91	244,633	-0.03(-0.24%)
Jun 21, 2016	12.96	12.99	12.93	12.94	345,469	+0.01(+0.10%)
Jun 20, 2016	12.94	12.94	12.88	12.93	220,601	+0.06(+0.44%)
Jun 17, 2016	12.82	12.89	12.81	12.87	136,970	+0.06(+0.44%)
Jun 16, 2016	12.82	12.83	12.77	12.82	289,954	-0.01(-0.05%)
Jun 15, 2016	12.77	12.84	12.77	12.82	247,858	+0.05(+0.39%)
Jun 14, 2016	12.82	12.84	12.74	12.77	204,093	-0.01(-0.11%)
Jun 13, 2016	12.81	12.87	12.77	12.79	318,039	-0.04(-0.30%)
Jun 10, 2016	12.87	12.90	12.80	12.83	481,643	-0.07(-0.57%)
Jun 09, 2016	12.92	12.94	12.88	12.90	225,650	-0.01(-0.10%)
Jun 08, 2016	12.90	12.96	12.90	12.91	590,471	-0.06(-0.43%)
Jun 07, 2016	12.92	12.97	12.89	12.97	1,049,072	+0.08(+0.58%)
Jun 06, 2016	12.90	12.96	12.87	12.89	206,312	+0.03(+0.24%)
Jun 03, 2016	12.81	12.91	12.79	12.86	214,715	+0.07(+0.54%)
Jun 02, 2016	12.76	12.84	12.76	12.79	167,532	+0.02(+0.15%)
Jun 01, 2016	12.83	12.83	12.74	12.77	275,320	-0.02(-0.16%)
May 31, 2016	12.79	12.81	12.74	12.79	354,937	+0.01(+0.10%)
May 27, 2016	12.82	12.78	12.78	12.78	211,278	+0.03(+0.24%)
May 26, 2016	12.84	12.84	12.72	12.75	176,127	+0.02(+0.15%)
May 25, 2016	12.72	12.76	12.66	12.73	181,213	+0.03(+0.20%)
May 24, 2016	12.68	12.71	12.65	12.71	271,345	+0.04(+0.34%)
May 23, 2016	12.66	12.71	12.66	12.66	147,489	+0.00(+0.00%)
May 20, 2016	12.66	12.69	12.60	12.66	126,460	+0.03(+0.20%)
May 19, 2016	12.64	12.69	12.56	12.64	206,453	-0.04(-0.34%)
May 18, 2016	12.73	12.78	12.58	12.68	365,897	-0.06(-0.44%)
May 17, 2016	12.79	12.79	12.74	12.74	458,401	-0.04(-0.29%)
May 16, 2016	12.78	12.85	12.73	12.78	348,181	+0.03(+0.24%)
May 13, 2016	12.76	12.79	12.73	12.74	122,098	+0.00(+0.00%)
May 12, 2016	12.78	12.79	12.74	12.74	170,014	-0.01(-0.05%)
May 11, 2016	12.76	12.78	12.74	12.75	198,532	-0.00(-0.03%)
May 10, 2016	12.76	12.78	12.69	12.75	263,112	+0.06(+0.47%)
May 09, 2016	12.76	12.78	12.67	12.69	289,404	-0.01(-0.05%)
May 06, 2016	12.68	12.72	12.63	12.70	253,348	+0.04(+0.35%)
May 05, 2016	12.70	12.71	12.59	12.66	252,294	-0.01(-0.10%)
May 04, 2016	12.66	12.69	12.65	12.67	134,352	+0.01(+0.05%)
May 03, 2016	12.73	12.76	12.61	12.66	279,087	-0.05(-0.39%)

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.