Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	15.41	15.41	15.40	15.40	797	+0.00(+0.02%)
Mar 30, 2017	15.39	15.42	15.38	15.40	6,813	+0.03(+0.18%)
Mar 29, 2017	15.37	15.37	15.37	15.37	718	-0.01(-0.06%)
Mar 28, 2017	15.35	15.38	15.34	15.38	1,607	+0.12(+0.78%)
Mar 27, 2017	15.15	15.27	15.15	15.27	2,796	-0.06(-0.38%)
Mar 24, 2017	15.34	15.34	15.32	15.32	779	+0.07(+0.44%)
Mar 23, 2017	15.27	15.35	15.23	15.26	3,833	+0.01(+0.09%)
Mar 22, 2017	15.21	15.26	15.18	15.24	2,396	-0.04(-0.23%)
Mar 21, 2017	15.43	15.43	15.26	15.28	3,447	-0.15(-0.98%)
Mar 20, 2017	15.44	15.44	15.43	15.43	1,602	-0.04(-0.25%)
Mar 17, 2017	15.44	15.50	15.44	15.47	3,225	+0.01(+0.04%)
Mar 16, 2017	15.51	15.51	15.46	15.46	1,354	-0.05(-0.31%)
Mar 15, 2017	15.46	15.52	15.46	15.51	1,678	+0.16(+1.06%)
Mar 14, 2017	15.34	15.35	15.34	15.35	1,338	-0.05(-0.36%)
Mar 13, 2017	15.39	15.40	15.39	15.40	981	+0.10(+0.64%)
Mar 09, 2017		15.30	15.30	15.30	164	-0.08(-0.52%)
Mar 08, 2017	15.39	15.39	15.39	15.39	366	+0.03(+0.20%)
Mar 07, 2017	15.38	15.39	15.35	15.35	3,899	-0.07(-0.47%)
Mar 06, 2017	15.48	15.48	15.40	15.43	9,999	-0.07(-0.44%)
Mar 03, 2017	15.53	15.53	15.46	15.49	1,104	+0.02(+0.11%)
Mar 02, 2017	15.54	15.54	15.48	15.48	1,905	-0.13(-0.81%)
Mar 01, 2017	15.60	15.62	15.60	15.60	2,290	+0.21(+1.35%)
Feb 28, 2017	15.45	15.45	15.39	15.40	1,955	-0.02(-0.15%)
Feb 24, 2017		15.42	15.42	15.42	122	+0.03(+0.20%)
Feb 23, 2017	15.45	15.45	15.39	15.39	990	-0.05(-0.35%)
Feb 22, 2017	15.46	15.46	15.44	15.44	1,789	-0.02(-0.10%)
Feb 21, 2017	15.44	15.47	15.44	15.46	4,559	+0.16(+1.05%)
Feb 17, 2017		15.30	15.30	15.30	0	+0.01(+0.10%)
Feb 16, 2017	15.32	15.32	15.27	15.28	1,477	-0.01(-0.07%)
Feb 15, 2017	15.27	15.29	15.27	15.29	2,400	+0.06(+0.37%)
Feb 14, 2017	15.19	15.24	15.19	15.24	732	+0.08(+0.54%)
Feb 13, 2017	15.17	15.17	15.16	15.16	1,992	+0.03(+0.23%)
Feb 10, 2017	15.11	15.14	15.11	15.12	5,045	+0.05(+0.31%)
Feb 09, 2017	15.03	15.07	15.03	15.07	5,661	+0.20(+1.33%)
Feb 07, 2017		14.88	14.88	14.88	202	+0.02(+0.12%)
Feb 06, 2017	14.96	14.96	14.86	14.86	1,911	-0.05(-0.36%)
Feb 03, 2017	14.92	14.93	14.91	14.91	2,029	+0.11(+0.76%)
Feb 02, 2017	14.74	14.80	14.74	14.80	846	+0.01(+0.06%)
Feb 01, 2017	14.77	14.79	14.74	14.79	3,033	+0.03(+0.18%)
Jan 31, 2017	14.74	14.76	14.73	14.76	2,113	-0.00(-0.03%)
Jan 30, 2017	14.75	14.79	14.74	14.77	3,006	-0.12(-0.83%)
Jan 27, 2017	14.89	14.89	14.89	14.89	572	-0.02(-0.15%)
Jan 26, 2017	14.91	14.91	14.91	14.91	534	-0.02(-0.16%)
Jan 25, 2017	14.96	14.96	14.93	14.94	1,687	+0.09(+0.61%)
Jan 24, 2017	14.77	14.85	14.77	14.85	599	+0.12(+0.79%)
Jan 23, 2017	14.73	14.73	14.73	14.73	304	+0.02(+0.12%)
Jan 20, 2017	14.69	14.72	14.69	14.71	3,362	+0.02(+0.17%)
Jan 19, 2017	14.76	14.77	14.69	14.69	1,924	-0.03(-0.23%)
Jan 18, 2017	14.73	14.73	14.72	14.72	566	+0.04(+0.27%)
Jan 17, 2017	14.73	14.73	14.68	14.68	935	-0.01(-0.07%)
Jan 12, 2017		14.69	14.69	14.69	0	-0.02(-0.13%)
Jan 11, 2017	14.74	14.74	14.70	14.71	944	+0.07(+0.45%)
Jan 09, 2017		14.65	14.65	14.65	244	-0.12(-0.80%)
Jan 06, 2017	14.67	14.76	14.66	14.76	1,858	+0.11(+0.78%)
Jan 05, 2017	14.70	14.70	14.65	14.65	898	-0.08(-0.53%)
Jan 04, 2017	14.74	14.74	14.73	14.73	849	+0.12(+0.85%)
Jan 03, 2017	14.59	14.60	14.54	14.60	6,225	+0.02(+0.14%)
Dec 30, 2016		14.58	14.58	14.58	0	+0.02(+0.11%)
Dec 29, 2016	14.60	14.61	14.57	14.57	2,853	-0.02(-0.10%)
Dec 28, 2016	14.60	14.60	14.58	14.58	713	-0.14(-0.98%)
Dec 27, 2016	14.74	14.75	14.72	14.73	2,716	+0.04(+0.29%)
Dec 23, 2016		14.68	14.68	14.68	0	+0.03(+0.18%)
Dec 22, 2016	14.66	14.66	14.65	14.66	3,261	-0.08(-0.52%)
Dec 21, 2016	14.74	14.74	14.73	14.73	301	+0.02(+0.12%)
Dec 20, 2016	14.75	14.77	14.72	14.72	1,884	+0.02(+0.13%)
Dec 19, 2016	14.70	14.71	14.66	14.70	5,073	+0.04(+0.30%)
Dec 16, 2016	14.69	14.70	14.65	14.65	4,224	-0.06(-0.40%)
Dec 15, 2016	14.77	14.77	14.70	14.71	3,833	+0.05(+0.34%)
Dec 14, 2016	14.77	14.78	14.64	14.66	1,582	-0.14(-0.98%)
Dec 13, 2016	14.82	14.85	14.78	14.81	15,773	+0.07(+0.49%)
Dec 12, 2016	14.78	14.78	14.72	14.73	22,702	-0.04(-0.24%)
Dec 09, 2016	14.77	14.77	14.73	14.77	6,482	+0.19(+1.30%)
Dec 08, 2016	14.58	14.58	14.58	14.58	698	-0.02(-0.12%)
Dec 07, 2016	14.46	14.64	14.46	14.60	7,859	+0.22(+1.51%)
Dec 06, 2016	14.35	14.40	14.35	14.38	3,018	+0.04(+0.25%)
Dec 05, 2016	14.39	14.39	14.35	14.35	2,009	+0.05(+0.38%)
Dec 02, 2016	14.32	14.32	14.24	14.29	6,072	+0.07(+0.47%)
Dec 01, 2016	14.25	14.25	14.22	14.22	753	-0.08(-0.56%)
Nov 30, 2016	14.31	14.35	14.31	14.31	813	-0.04(-0.28%)
Nov 29, 2016	14.34	14.35	14.34	14.35	1,285	+0.01(+0.06%)
Nov 28, 2016	14.35	14.35	14.33	14.34	3,056	-0.05(-0.38%)
Nov 25, 2016	14.39	14.39	14.39	14.39	823	+0.08(+0.59%)
Nov 23, 2016		14.31	14.31	14.31	0	+0.01(+0.09%)
Nov 22, 2016	14.25	14.29	14.25	14.29	1,330	+0.03(+0.20%)
Nov 21, 2016	14.24	14.26	14.24	14.26	2,456	+0.09(+0.64%)
Nov 18, 2016	14.14	14.17	14.14	14.17	1,765	-0.01(-0.06%)
Nov 17, 2016		14.18	14.15	14.18	6,506	+0.07(+0.48%)
Nov 15, 2016		14.12	14.12	14.12	271	+0.03(+0.23%)
Nov 14, 2016	14.08	14.08	14.05	14.08	1,480	+0.06(+0.45%)
Nov 11, 2016	13.93	14.02	13.93	14.02	919	+0.06(+0.45%)
Nov 10, 2016	13.99	13.99	13.96	13.96	2,220	+0.01(+0.06%)
Nov 09, 2016	13.78	13.97	13.69	13.95	4,988	+0.16(+1.13%)
Nov 08, 2016	13.70	13.79	13.70	13.79	1,229	+0.11(+0.84%)
Nov 07, 2016	13.68	13.71	13.68	13.68	2,356	+0.17(+1.27%)
Nov 04, 2016	13.51	13.51	13.51	13.51	452	+0.06(+0.47%)
Nov 03, 2016	13.46	13.48	13.44	13.44	1,688	-0.10(-0.73%)
Nov 02, 2016	13.58	13.58	13.54	13.54	1,344	-0.05(-0.35%)
Nov 01, 2016	13.60	13.60	13.59	13.59	3,844	-0.15(-1.10%)
Oct 31, 2016	13.74	13.74	13.74	13.74	420	-0.03(-0.20%)
Oct 28, 2016	13.72	13.78	13.72	13.77	984	+0.11(+0.79%)
Oct 27, 2016	13.68	13.69	13.66	13.66	3,741	-0.03(-0.21%)
Oct 26, 2016	13.70	13.77	13.69	13.69	2,748	-0.14(-1.03%)
Oct 24, 2016	14.49	13.83	13.83	13.83	1	+0.03(+0.20%)
Oct 21, 2016	13.73	13.83	13.72	13.80	2,008	+0.01(+0.07%)
Oct 20, 2016	13.82	13.82	13.75	13.79	2,047	-0.05(-0.39%)
Oct 19, 2016	13.84	13.85	13.82	13.85	5,786	+0.07(+0.52%)
Oct 18, 2016	13.77	13.79	13.77	13.78	2,460	+0.06(+0.46%)
Oct 17, 2016	13.71	13.71	13.71	13.71	687	-0.07(-0.52%)
Oct 14, 2016	13.84	13.84	13.78	13.79	1,628	-0.02(-0.13%)
Oct 13, 2016	13.64	13.80	13.64	13.80	2,667	-0.04(-0.26%)
Oct 12, 2016	13.78	13.84	13.78	13.84	2,406	+0.10(+0.70%)
Oct 11, 2016	14.00	14.00	13.74	13.74	4,183	-0.28(-2.02%)
Oct 10, 2016	14.03	14.03	14.03	14.03	509	+0.06(+0.46%)
Oct 07, 2016	13.99	13.99	13.96	13.96	369	+0.01(+0.07%)
Oct 06, 2016	13.95	13.95	13.95	13.95	327	-0.11(-0.80%)
Oct 05, 2016	14.00	14.07	14.00	14.07	678	+0.10(+0.71%)
Oct 04, 2016	14.02	14.02	13.97	13.97	587	-0.04(-0.32%)
Oct 03, 2016	14.07	14.07	14.01	14.01	959	-0.06(-0.45%)
Sep 30, 2016	13.99	14.07	13.99	14.07	821	+0.09(+0.65%)
Sep 29, 2016	14.05	14.05	13.98	13.98	726	-0.01(-0.07%)
Sep 28, 2016	13.99	13.99	13.99	13.99	1,480	+0.03(+0.19%)
Sep 27, 2016	13.97	13.97	13.97	13.97	533	+0.06(+0.45%)
Sep 26, 2016	13.91	13.94	13.87	13.90	2,029	-0.13(-0.90%)
Sep 23, 2016	14.03	14.03	14.03	14.03	541	-0.01(-0.07%)
Sep 22, 2016	14.03	14.04	14.03	14.04	1,233	+0.13(+0.93%)
Sep 21, 2016	13.88	13.91	13.83	13.91	1,661	+0.08(+0.56%)
Sep 20, 2016	13.85	13.85	13.82	13.83	1,049	-0.01(-0.07%)
Sep 19, 2016	13.84	13.84	13.84	13.84	2,148	+0.05(+0.39%)
Sep 16, 2016	13.76	13.79	13.75	13.79	1,938	-0.06(-0.42%)
Sep 15, 2016	13.77	13.85	13.77	13.84	1,131	+0.14(+1.01%)
Sep 14, 2016	13.77	13.77	13.70	13.70	5,615	-0.02(-0.13%)
Sep 13, 2016	13.88	13.88	13.71	13.72	2,393	-0.23(-1.66%)
Sep 12, 2016	13.79	13.97	13.79	13.95	2,529	+0.15(+1.09%)
Sep 09, 2016	14.00	14.00	13.80	13.80	1,959	-0.33(-2.31%)
Sep 08, 2016	14.10	14.13	14.09	14.13	1,664	-0.01(-0.06%)
Sep 07, 2016	14.14	14.14	14.14	14.14	451	+0.00(+0.00%)
Sep 06, 2016	14.14	14.14	14.14	14.14	815	+0.03(+0.19%)
Sep 02, 2016	14.16	14.11	14.11	14.11	2,103	+0.07(+0.49%)
Sep 01, 2016	14.04	14.04	14.04	14.04	473	-0.05(-0.33%)
Aug 31, 2016	14.09	14.09	14.04	14.09	4,041	-0.06(-0.42%)
Aug 30, 2016	14.15	14.15	14.15	14.15	417	-0.02(-0.17%)
Aug 29, 2016	14.19	14.19	14.17	14.17	948	+0.10(+0.73%)
Aug 26, 2016	14.15	14.19	14.07	14.07	594	-0.02(-0.15%)
Aug 25, 2016	14.09	14.09	14.09	14.09	220	+0.01(+0.07%)
Aug 24, 2016	14.24	14.24	14.08	14.08	3,618	-0.09(-0.65%)
Aug 23, 2016	14.17	14.17	14.17	14.17	775	+0.03(+0.24%)
Aug 19, 2016	14.12	14.14	14.14	14.14	66	+0.03(+0.19%)
Aug 18, 2016	14.08	14.11	14.08	14.11	4,637	+0.05(+0.39%)
Aug 17, 2016	14.03	14.06	14.00	14.06	9,526	-0.02(-0.13%)
Aug 16, 2016	14.09	14.10	14.07	14.07	994	-0.08(-0.57%)
Aug 15, 2016	14.16	14.17	14.12	14.16	3,488	+0.08(+0.59%)
Aug 12, 2016	14.03	14.07	14.03	14.07	7,238	-0.01(-0.04%)
Aug 11, 2016	14.07	14.09	14.02	14.08	10,269	+0.14(+1.03%)
Aug 10, 2016	13.97	13.97	13.94	13.94	1,295	-0.07(-0.47%)
Aug 09, 2016	14.04	14.04	14.00	14.00	772	-0.00(-0.00%)
Aug 08, 2016	14.00	14.00	14.00	14.00	626	+0.03(+0.19%)
Aug 05, 2016	13.97	13.97	13.97	13.97	309	+0.12(+0.83%)
Aug 04, 2016	13.86	13.86	13.86	13.86	3,138	+0.04(+0.31%)
Aug 03, 2016	13.75	13.82	13.75	13.82	818	+0.07(+0.53%)
Aug 02, 2016	13.84	13.84	13.74	13.74	7,771	-0.17(-1.21%)
Aug 01, 2016	13.91	13.97	13.83	13.91	8,385	-0.04(-0.29%)
Jul 29, 2016	13.92	13.96	13.92	13.95	4,409	+0.08(+0.59%)
Jul 28, 2016	13.89	13.89	13.87	13.87	1,442	-0.07(-0.49%)
Jul 27, 2016	13.95	13.96	13.86	13.94	2,314	+0.02(+0.12%)
Jul 26, 2016	13.92	13.94	13.92	13.92	3,593	+0.06(+0.41%)
Jul 25, 2016	13.87	13.87	13.86	13.86	585	-0.03(-0.21%)
Jul 22, 2016	13.82	13.89	13.82	13.89	3,189	+0.07(+0.52%)
Jul 21, 2016	13.92	13.92	13.82	13.82	1,668	-0.04(-0.32%)
Jul 20, 2016	13.85	13.89	13.85	13.87	2,194	+0.07(+0.51%)
Jul 19, 2016	13.80	13.80	13.80	13.80	1,061	-0.03(-0.22%)
Jul 18, 2016	13.83	13.83	13.83	13.83	344	+0.05(+0.36%)
Jul 15, 2016	13.86	13.86	13.78	13.78	2,199,342	-0.11(-0.78%)
Jul 14, 2016	13.88	13.88	13.88	13.88	2,230	+0.08(+0.61%)
Jul 13, 2016	13.81	13.81	13.80	13.80	1,573	-0.00(-0.02%)

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.