Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.58	16.92	16.58	16.79	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	249	-0.03(-0.19%)
Apr 19, 2016	16.81	17.01	16.79	16.99	2,933	+0.20(+1.22%)
Apr 18, 2016	16.96	17.07	16.79	16.79	5,641	+0.03(+0.20%)
Apr 15, 2016	16.69	16.96	16.63	16.75	5,166	-0.20(-1.20%)
Apr 14, 2016	16.86	16.96	16.83	16.96	912	+0.18(+1.10%)
Apr 13, 2016	16.79	16.79	16.77	16.77	2,464	+0.01(+0.04%)
Apr 11, 2016	16.79	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	7,744	+0.00(+0.00%)
Apr 05, 2016	16.63	16.69	16.63	16.63	6,370	-0.03(-0.20%)
Apr 04, 2016	16.63	16.69	16.36	16.66	2,422	-0.11(-0.63%)
Apr 01, 2016	16.36	16.77	16.34	16.77	7,840	+0.30(+1.80%)
Mar 31, 2016	16.76	16.76	16.36	16.47	13,050	-0.29(-1.75%)
Mar 30, 2016	16.76	16.76	16.76	16.76	552	+0.08(+0.50%)
Mar 29, 2016	16.32	16.79	16.32	16.68	2,279	+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	16.79	16.79	16.79	911	+0.33(+2.00%)
Mar 22, 2016	16.63	16.66	16.46	16.46	1,375	-0.23(-1.38%)
Mar 21, 2016	16.54	16.70	16.32	16.69	2,783	+0.16(+1.00%)
Mar 18, 2016	16.07	16.53	15.90	16.53	30,848	+0.66(+4.15%)
Mar 17, 2016	15.97	16.02	15.84	15.87	22,176	-0.17(-1.08%)
Mar 16, 2016	16.11	16.11	15.91	16.04	2,250	-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	16.13	16.19	16.13	16.19	1,014	+0.12(+0.74%)
Mar 10, 2016	16.14	16.14	16.07	16.07	1,986	-0.24(-1.45%)
Mar 09, 2016	16.31	16.31	16.07	16.31	6,640	+0.13(+0.81%)
Mar 08, 2016	16.46	16.46	16.13	16.17	1,318	+0.04(+0.24%)
Mar 07, 2016	16.31	16.31	16.13	16.13	5,497	+0.00(+0.00%)
Mar 03, 2016	16.29	16.13	16.13	16.13	341	+0.09(+0.57%)
Mar 02, 2016	16.11	16.20	16.04	16.04	8,909	-0.03(-0.20%)
Mar 01, 2016	16.35	16.35	16.07	16.07	3,281	-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(+1.03%)
Feb 24, 2016	16.26	16.26	15.67	15.90	15,690	-0.36(-2.23%)
Feb 22, 2016	16.20	16.27	16.27	16.27	41	+0.13(+0.82%)
Feb 19, 2016	16.30	16.73	16.13	16.13	10,605	-0.16(-1.01%)
Feb 18, 2016	16.23	16.30	16.23	16.30	2,870	+0.07(+0.41%)
Feb 17, 2016	16.33	16.33	16.23	16.23	894	+0.05(+0.33%)
Feb 16, 2016	16.41	16.46	16.17	16.18	3,932	-0.09(-0.57%)
Feb 12, 2016	16.27	16.27	16.27	16.27	455	+0.24(+1.50%)
Feb 11, 2016	16.00	16.17	15.84	16.03	21,504	-0.17(-1.03%)
Feb 10, 2016	16.43	16.64	16.16	16.20	13,722	-0.12(-0.76%)
Feb 05, 2016	16.49	16.32	16.32	16.32	136	-0.01(-0.04%)
Feb 04, 2016	16.66	16.66	16.17	16.33	7,728	+0.00(+0.00%)
Feb 03, 2016	16.68	16.73	16.33	16.33	13,947	+0.10(+0.60%)
Feb 02, 2016	16.24	16.24	16.23	16.23	8,950	-0.11(-0.68%)
Feb 01, 2016	16.39	16.45	16.18	16.34	3,856	+0.05(+0.32%)
Jan 29, 2016	16.77	16.81	16.20	16.29	6,440	-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	15,411	+0.00(+0.00%)
Jan 26, 2016	16.20	16.35	16.11	16.33	35,422	+0.16(+1.01%)
Jan 25, 2016	16.19	16.19	16.17	16.17	736	+0.12(+0.73%)
Jan 22, 2016	16.26	16.26	16.05	16.05	601	+0.01(+0.04%)
Jan 21, 2016	16.22	16.22	16.04	16.04	1,113	+0.00(+0.00%)
Jan 20, 2016	16.04	16.04	16.04	16.04	157	+0.00(+0.00%)
Jan 19, 2016	16.24	16.26	16.04	16.04	2,097	-0.16(-0.97%)
Jan 15, 2016	16.04	16.20	16.20	16.20	4,439	+0.30(+1.89%)
Jan 14, 2016	15.85	16.19	15.84	15.90	1,273	+0.05(+0.33%)
Jan 13, 2016	16.05	16.05	15.85	15.85	906	-0.08(-0.49%)
Jan 12, 2016	16.10	16.10	15.92	15.92	1,087	-0.34(-2.09%)
Jan 08, 2016	16.30	16.26	16.26	16.26	22	+0.40(+2.51%)
Jan 07, 2016	16.02	16.13	15.84	15.87	4,847	-0.26(-1.64%)
Jan 06, 2016	15.90	16.33	15.90	16.13	1,169	+0.22(+1.38%)
Jan 05, 2016	16.01	16.33	15.91	15.91	4,484	+0.02(+0.12%)
Jan 04, 2016	16.67	16.67	15.70	15.89	9,250	-1.27(-7.39%)
Dec 31, 2015	17.06	17.16	17.16	17.16	3,215	+0.21(+1.23%)
Dec 30, 2015	17.03	17.64	16.95	16.95	6,474	-0.08(-0.45%)
Dec 29, 2015	16.87	17.34	16.77	17.03	6,146	+0.27(+1.59%)
Dec 28, 2015	16.70	16.98	16.70	16.76	5,856	-0.05(-0.27%)
Dec 23, 2015	16.81	16.81	16.81	16.81	459	-0.70(-3.99%)
Dec 22, 2015	17.50	17.50	17.50	17.50	180	-0.08(-0.45%)
Dec 21, 2015	17.96	17.96	17.58	17.58	1,616	+0.23(+1.32%)
Dec 18, 2015	16.96	16.97	16.96	17.35	8,331	+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	16.96	16.82	16.96	1,489	-0.02(-0.10%)
Dec 15, 2015	16.97	16.98	16.97	16.98	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	16.85	16.85	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	16.62	16.66	13,938	-0.61(-3.55%)
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	4,694	+0.17(+1.02%)
Dec 02, 2015	16.77	17.05	16.77	16.86	4,141	-0.22(-1.30%)
Dec 01, 2015	16.48	17.31	16.48	17.08	5,098	+0.18(+1.08%)
Nov 30, 2015	16.89	16.89	16.88	16.90	1,875	-0.48(-2.78%)
Nov 27, 2015	17.56	17.56	17.38	17.38	972	+0.07(+0.42%)
Nov 25, 2015	17.33	17.31	17.31	17.31	612	-0.16(-0.93%)
Nov 23, 2015	17.75	17.47	17.47	17.47	3	-0.23(-1.29%)
Nov 20, 2015	17.94	17.94	17.18	17.70	4,778	+0.09(+0.52%)
Nov 18, 2015	17.92	17.61	17.61	17.61	10	-0.23(-1.28%)
Nov 17, 2015	17.51	17.88	17.22	17.84	8,676	+0.06(+0.33%)
Nov 13, 2015	17.96	17.78	17.78	17.78	50	-0.07(-0.40%)
Nov 12, 2015	17.64	17.90	17.64	17.85	2,640	-0.05(-0.26%)
Nov 11, 2015	17.64	17.90	17.64	17.90	1,080	+0.00(+0.00%)
Nov 10, 2015	17.93	17.93	17.61	17.90	1,491	+0.04(+0.22%)
Nov 09, 2015	17.90	17.90	17.52	17.86	4,191	+0.05(+0.29%)
Nov 06, 2015	17.79	17.81	17.77	17.81	864	+0.05(+0.26%)
Nov 04, 2015	17.76	17.76	17.76	17.76	112	-0.05(-0.25%)
Nov 03, 2015	17.81	17.81	17.81	17.81	166	+0.29(+1.67%)
Nov 02, 2015	17.35	17.86	17.29	17.51	12,741	+0.23(+1.31%)
Oct 30, 2015	17.29	17.31	17.07	17.29	2,155	+0.03(+0.15%)
Oct 29, 2015	17.19	17.26	16.92	17.26	2,701	-0.09(-0.52%)
Oct 28, 2015	17.33	17.35	17.33	17.35	1,748	-0.16(-0.93%)
Oct 27, 2015	17.51	17.51	17.51	17.51	946	+0.82(+4.90%)
Oct 26, 2015	17.14	17.45	16.70	16.70	2,233	-0.65(-3.74%)
Oct 23, 2015	17.84	17.84	16.70	17.34	5,115	+0.64(+3.84%)
Oct 22, 2015	16.80	16.94	16.70	16.70	1,560	+0.00(+0.00%)
Oct 21, 2015	16.70	16.70	16.57	16.70	1,389	+0.00(+0.00%)
Oct 20, 2015	16.61	16.70	16.61	16.70	7,626	+0.13(+0.78%)
Oct 19, 2015	16.65	16.65	16.55	16.57	4,130	-0.11(-0.68%)
Oct 16, 2015	16.67	16.69	16.66	16.69	2,569	-0.17(-1.02%)
Oct 15, 2015	16.70	16.86	16.52	16.86	1,524	+0.30(+1.80%)
Oct 14, 2015	16.56	16.56	16.56	16.56	275	+0.00(+0.00%)
Oct 13, 2015	16.59	16.59	16.56	16.56	1,703	-0.11(-0.68%)
Oct 09, 2015	16.74	16.67	16.67	16.67	1,850	-0.08(-0.48%)
Oct 08, 2015	16.70	16.75	16.70	16.75	491	+0.02(+0.12%)
Oct 07, 2015	16.84	16.84	16.74	16.74	1,105	+0.10(+0.58%)
Oct 06, 2015	16.90	16.90	16.64	16.64	780	+0.00(+0.00%)
Oct 05, 2015	16.72	16.72	16.64	16.64	556	+0.06(+0.35%)
Oct 02, 2015	16.57	16.68	16.57	16.58	1,392	+0.00(+0.00%)
Oct 01, 2015	16.57	16.58	16.57	16.58	1,079	+0.17(+1.03%)
Sep 28, 2015	16.68	16.41	16.41	16.41	30	-0.26(-1.56%)
Sep 25, 2015	16.54	16.67	16.54	16.67	3,300	+0.29(+1.74%)
Sep 23, 2015	16.87	16.38	16.38	16.38	50	+0.17(+1.04%)
Sep 22, 2015	16.22	16.22	16.22	16.22	918	-0.18(-1.11%)
Sep 21, 2015	16.60	16.60	16.31	16.40	4,588	-0.50(-2.96%)
Sep 18, 2015	16.13	16.90	16.05	16.90	2,912	+0.52(+3.17%)
Sep 17, 2015	16.03	16.38	15.89	16.38	969	+0.16(+1.00%)
Sep 16, 2015	15.96	16.22	15.96	16.22	3,430	+0.25(+1.58%)
Sep 15, 2015	15.98	16.50	15.96	15.96	5,013	-0.09(-0.57%)
Sep 14, 2015	16.14	16.39	16.05	16.05	1,897	-0.13(-0.80%)
Sep 11, 2015	16.35	16.53	15.96	16.18	4,501	-0.16(-0.97%)
Sep 10, 2015	16.86	17.00	16.22	16.34	8,067	-0.50(-2.95%)
Sep 09, 2015	16.68	17.25	16.67	16.84	5,056	+0.12(+0.74%)
Sep 08, 2015	17.38	17.38	16.61	16.72	3,544	-0.44(-2.59%)
Sep 04, 2015	17.19	17.16	17.16	17.16	2,158	-0.21(-1.22%)
Sep 03, 2015	17.40	17.40	17.19	17.37	2,674	+0.14(+0.83%)
Sep 02, 2015	17.42	17.42	17.23	17.23	610	+0.27(+1.57%)
Sep 01, 2015	17.87	17.87	16.96	16.96	2,405	+0.03(+0.18%)
Aug 31, 2015	16.94	17.44	16.93	16.93	3,169	-0.26(-1.50%)
Aug 28, 2015	17.03	17.49	16.73	17.19	1,393	+0.18(+1.03%)
Aug 27, 2015	16.58	17.04	16.57	17.01	1,831	-0.86(-4.79%)
Aug 26, 2015	17.61	17.87	17.58	17.87	1,503	+1.07(+6.36%)
Aug 25, 2015	16.43	16.80	16.32	16.80	5,183	-0.16(-0.95%)
Aug 24, 2015	16.93	16.93	16.50	16.96	4,811	-0.65(-3.68%)
Aug 21, 2015	17.29	17.84	17.19	17.61	5,286	+0.54(+3.19%)
Aug 20, 2015	17.33	17.33	17.07	17.07	1,085	-0.16(-0.94%)
Aug 19, 2015	17.32	17.32	17.23	17.23	1,697	-0.07(-0.41%)
Aug 18, 2015	17.52	17.72	17.30	17.30	969	+0.01(+0.04%)
Aug 17, 2015	17.62	17.87	17.46	17.29	3,945	-0.06(-0.34%)
Aug 13, 2015	17.84	17.35	17.35	17.35	20	-0.36(-2.05%)
Aug 12, 2015	17.71	17.71	17.71	17.71	322	+0.16(+0.89%)
Aug 07, 2015	17.53	17.56	17.56	17.56	62	-0.01(-0.04%)
Aug 06, 2015	17.67	17.87	17.57	17.57	2,196	-0.30(-1.69%)
Aug 05, 2015	17.84	17.87	17.84	17.87	1,428	+0.22(+1.27%)
Aug 04, 2015	17.82	17.82	17.64	17.64	1,807	-0.07(-0.39%)
Aug 03, 2015	17.58	17.76	17.58	17.71	3,587	+0.54(+3.15%)
Jul 31, 2015	17.28	17.91	16.85	17.17	8,749	+0.32(+1.91%)
Jul 30, 2015	17.04	17.04	16.85	16.85	1,268	-0.42(-2.42%)
Jul 29, 2015	17.11	17.28	17.06	17.27	4,202	+0.14(+0.79%)
Jul 28, 2015	17.13	17.13	16.94	17.13	5,103	+0.00(+0.00%)
Jul 27, 2015	17.13	17.13	17.13	17.13	1,741	+0.16(+0.95%)
Jul 24, 2015	16.91	16.97	16.81	16.97	3,142	+0.16(+0.96%)
Jul 23, 2015	16.72	16.89	16.72	16.81	2,957	-0.07(-0.42%)
Jul 22, 2015	16.88	16.88	16.88	16.88	180	-0.21(-1.21%)
Jul 21, 2015	17.00	17.13	16.33	17.09	11,493	+0.05(+0.26%)
Jul 20, 2015	17.07	17.07	16.69	17.04	2,397	+0.30(+1.77%)
Jul 17, 2015	16.64	17.13	16.64	16.75	1,594	+0.11(+0.66%)
Jul 15, 2015	16.59	16.64	16.59	16.64	706	+0.20(+1.21%)
Jul 14, 2015	16.19	16.44	16.19	16.44	549	+0.09(+0.55%)
Jul 13, 2015	16.79	16.79	16.01	16.35	13,411	-0.33(-2.01%)
Jul 10, 2015	16.62	16.75	16.56	16.68	8,416	+0.09(+0.54%)
Jul 09, 2015	16.43	16.59	16.43	16.59	344	+0.43(+2.63%)
Jul 08, 2015	16.44	16.55	16.17	16.17	3,348	-0.39(-2.33%)
Jul 07, 2015	16.62	16.62	16.43	16.55	3,713	+0.10(+0.59%)
Jul 06, 2015	16.34	16.50	16.34	16.46	2,923	+0.15(+0.95%)
Jul 02, 2015	16.27	16.30	16.30	16.30	1,397	+0.01(+0.09%)
Jul 01, 2015	15.94	16.29	15.94	16.29	1,387	+0.66(+4.23%)
Jun 30, 2015	15.87	15.87	15.63	15.63	4,169	+0.10(+0.66%)
Jun 29, 2015	15.54	15.77	15.52	15.52	3,691	+0.10(+0.63%)
Jun 26, 2015	15.85	15.85	15.43	15.43	5,716	-0.33(-2.12%)
Jun 25, 2015	15.89	15.97	15.72	15.76	8,675	-0.36(-2.24%)
Jun 24, 2015	16.10	16.21	15.78	16.12	15,585	-0.14(-0.87%)
Jun 23, 2015	16.32	16.32	16.19	16.26	3,794	+0.03(+0.16%)
Jun 22, 2015	16.26	17.02	16.10	16.24	5,601	+0.26(+1.61%)
Jun 19, 2015	17.37	17.37	15.98	15.98	41,243	-0.78(-4.65%)
Jun 18, 2015	17.63	17.63	16.76	16.76	10,102	-0.37(-2.14%)
Jun 17, 2015	17.89	17.94	16.81	17.13	23,725	-0.59(-3.31%)
Jun 16, 2015	16.42	17.71	16.40	17.71	8,551	+1.22(+7.42%)
Jun 15, 2015	16.22	16.49	16.20	16.49	6,504	+0.44(+2.73%)
Jun 12, 2015	16.18	16.36	16.05	16.05	3,103	-0.05(-0.32%)
Jun 11, 2015	16.10	16.10	16.07	16.10	2,986	+0.19(+1.21%)
Jun 10, 2015	15.94	15.94	15.83	15.91	4,253	+0.01(+0.08%)
Jun 09, 2015	16.02	16.02	15.90	15.90	765	+0.12(+0.78%)
Jun 08, 2015	15.39	16.10	15.21	15.77	6,545	+0.62(+4.12%)
Jun 05, 2015	15.15	15.52	15.14	15.15	5,793	-0.07(-0.48%)
Jun 04, 2015	15.17	15.37	15.17	15.22	3,806	-0.17(-1.08%)
Jun 03, 2015	15.17	15.46	15.17	15.39	9,246	+0.21(+1.40%)
Jun 02, 2015	15.24	15.40	15.18	15.18	14,824	-0.06(-0.42%)
Jun 01, 2015	15.24	15.43	15.24	15.24	33,068	+0.00(+0.00%)
May 28, 2015	15.34	15.24	15.24	15.24	142	-0.10(-0.67%)
May 27, 2015	15.65	15.67	15.22	15.34	5,037	-0.28(-1.77%)
May 26, 2015	16.12	16.19	15.62	15.62	7,787	-0.33(-2.06%)
May 22, 2015	15.68	15.95	15.95	15.95	2,328	-0.06(-0.36%)
May 21, 2015	15.74	16.30	15.65	16.01	5,915	+0.35(+2.26%)
May 20, 2015	15.67	16.04	15.62	15.65	3,297	+0.03(+0.16%)
May 19, 2015	15.47	15.65	15.27	15.63	16,437	+0.16(+1.04%)
May 18, 2015	15.30	16.49	15.23	15.47	24,774	+0.26(+1.74%)
May 15, 2015	15.56	15.58	15.12	15.20	14,671	-0.32(-2.07%)
May 14, 2015	15.71	15.72	15.49	15.52	58,709	-0.19(-1.19%)
May 13, 2015	15.67	15.71	15.67	15.71	3,134	-0.01(-0.04%)
May 12, 2015	15.77	15.77	15.62	15.72	23,143	+0.24(+1.54%)
May 11, 2015	16.14	16.14	15.48	15.48	32,566	-0.99(-5.99%)
May 08, 2015	16.00	16.48	16.00	16.46	2,353	+0.54(+3.37%)
May 07, 2015	16.11	16.11	15.93	15.93	583	-0.04(-0.24%)
May 06, 2015	16.08	16.21	15.93	15.97	2,984	-0.37(-2.27%)
May 05, 2015	16.34	16.34	16.12	16.34	1,804	-0.06(-0.35%)
May 04, 2015	16.56	16.56	15.92	16.39	6,370	+0.06(+0.35%)

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.