Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.78	13.86	13.78	13.86	1,169	+0.01(+0.05%)
Jan 28, 2016	13.74	13.89	13.74	13.85	6,408	+0.06(+0.45%)
Jan 27, 2016	13.76	13.79	13.76	13.79	1,777	+0.03(+0.21%)
Jan 26, 2016	13.77	13.77	13.75	13.76	18,914	-0.01(-0.07%)
Jan 22, 2016	13.77	13.77	13.77	13.77	80	+0.09(+0.66%)
Jan 21, 2016	13.62	13.68	13.51	13.68	24,560	+0.12(+0.91%)
Jan 20, 2016	13.78	13.78	13.78	13.56	10,480	-0.26(-1.88%)
Jan 19, 2016	13.84	13.93	13.82	13.82	20,826	-0.00(-0.00%)
Jan 15, 2016	13.83	13.82	13.82	13.82	1,077	-0.31(-2.17%)
Jan 14, 2016	14.08	14.13	13.95	14.13	16,745	+0.09(+0.62%)
Jan 13, 2016	14.16	14.36	13.94	14.04	24,209	-0.10(-0.69%)
Jan 12, 2016	14.12	14.14	13.93	14.14	20,584	+0.09(+0.65%)
Jan 11, 2016	14.16	14.16	14.04	14.05	10,647	-0.08(-0.60%)
Jan 08, 2016	14.12	14.19	14.09	14.13	19,640	+0.03(+0.18%)
Jan 07, 2016	14.12	14.42	14.06	14.10	84,586	-0.07(-0.50%)
Jan 06, 2016	14.08	14.27	14.08	14.18	7,102	+0.11(+0.75%)
Jan 05, 2016	14.24	14.25	14.07	14.07	3,531	-0.26(-1.82%)
Jan 04, 2016	13.93	14.33	13.87	14.33	3,084	+0.09(+0.60%)
Dec 31, 2015	14.25	14.25	14.25	14.25	9,077	+0.01(+0.04%)
Dec 30, 2015	14.26	14.27	14.24	14.24	27,748	+0.01(+0.05%)
Dec 29, 2015	14.12	14.40	14.04	14.23	26,079	+0.03(+0.23%)
Dec 28, 2015	14.21	14.31	14.19	14.20	6,569	-0.01(-0.09%)
Dec 24, 2015	14.15	14.21	14.21	14.21	36,926	+0.01(+0.09%)
Dec 23, 2015	14.23	14.30	14.01	14.20	52,421	+0.02(+0.15%)
Dec 22, 2015	14.08	14.18	14.08	14.18	6,360	+0.07(+0.51%)
Dec 21, 2015	14.12	14.17	13.97	14.11	35,841	-0.00(-0.03%)
Dec 18, 2015	14.09	14.24	13.99	14.11	23,056	-0.01(-0.09%)
Dec 17, 2015	14.02	14.23	14.02	14.13	3,240	-0.16(-1.13%)
Dec 16, 2015	14.18	14.29	14.02	14.29	8,892	+0.06(+0.41%)
Dec 15, 2015	14.14	14.23	14.09	14.23	11,473	+0.09(+0.64%)
Dec 14, 2015	14.10	14.10	13.81	14.14	43,139	+0.10(+0.74%)
Dec 11, 2015	14.16	14.18	13.98	14.04	77,338	-0.26(-1.81%)
Dec 10, 2015	14.29	14.33	14.23	14.29	2,718	-0.04(-0.31%)
Dec 09, 2015	14.34	14.44	14.28	14.34	39,511	+0.04(+0.27%)
Dec 08, 2015	14.33	14.37	14.28	14.30	24,968	-0.07(-0.47%)
Dec 07, 2015	14.39	14.42	14.33	14.37	20,680	-0.09(-0.61%)
Dec 04, 2015	14.43	14.57	14.43	14.46	21,131	-0.04(-0.29%)
Dec 03, 2015	14.52	14.53	14.48	14.50	36,017	+0.01(+0.07%)
Dec 02, 2015	14.50	14.53	14.47	14.49	57,258	+0.00(+0.03%)
Dec 01, 2015	14.48	14.48	14.48	14.48	1,618	-0.12(-0.81%)
Nov 30, 2015	14.64	14.64	14.42	14.60	1,961	+0.14(+0.96%)
Nov 27, 2015	14.46	14.47	14.39	14.46	1,915	-0.03(-0.22%)
Nov 25, 2015	14.51	14.50	14.50	14.50	3,243	-0.03(-0.20%)
Nov 24, 2015	14.49	14.52	14.47	14.52	9,315	-0.03(-0.21%)
Nov 23, 2015	14.58	14.58	14.53	14.56	2,647	+0.02(+0.17%)
Nov 20, 2015	14.55	14.68	14.52	14.53	13,102	-0.22(-1.49%)
Nov 19, 2015	14.75	14.75	14.75	14.75	392	+0.08(+0.53%)
Nov 18, 2015	14.60	14.67	14.60	14.67	2,345	-0.01(-0.10%)
Nov 17, 2015	14.66	14.70	14.66	14.69	1,511	+0.06(+0.41%)
Nov 16, 2015	14.52	14.68	14.52	14.63	3,493	+0.05(+0.31%)
Nov 13, 2015	14.60	14.60	14.58	14.58	7,304	-0.06(-0.40%)
Nov 12, 2015	14.65	14.75	14.62	14.64	5,113	-0.12(-0.83%)
Nov 10, 2015	14.80	14.76	14.76	14.76	2,170	+0.05(+0.35%)
Nov 09, 2015	14.75	14.81	14.71	14.71	6,880	-0.11(-0.73%)
Nov 06, 2015	14.86	14.91	14.81	14.82	1,424	-0.04(-0.27%)
Nov 05, 2015	14.94	14.94	14.83	14.86	3,257	+0.07(+0.48%)
Nov 04, 2015	14.95	14.95	14.76	14.79	6,818	-0.14(-0.96%)
Nov 03, 2015	14.81	14.93	14.81	14.93	6,639	+0.10(+0.71%)
Nov 02, 2015	14.81	15.01	14.81	14.83	27,478	+0.06(+0.38%)
Oct 30, 2015	14.77	14.77	14.77	14.77	410	-0.05(-0.34%)
Oct 29, 2015	14.65	14.82	14.65	14.82	1,476	+0.03(+0.20%)
Oct 28, 2015	14.71	14.79	14.71	14.79	635	+0.13(+0.86%)
Oct 27, 2015	14.67	14.67	14.63	14.67	12,868	-0.08(-0.52%)
Oct 26, 2015	14.70	14.74	14.70	14.74	987	+0.09(+0.59%)
Oct 23, 2015	14.67	14.88	14.66	14.66	57,847	+0.05(+0.31%)
Oct 22, 2015	14.70	14.71	14.61	14.61	2,625	+0.03(+0.22%)
Oct 21, 2015	14.76	14.76	14.58	14.58	1,395	-0.13(-0.91%)
Oct 20, 2015	14.75	14.76	14.71	14.71	3,506	+0.07(+0.48%)
Oct 19, 2015	14.67	14.67	14.55	14.64	1,824	-0.06(-0.43%)
Oct 16, 2015	14.65	14.71	14.64	14.71	4,688	+0.03(+0.22%)
Oct 15, 2015	14.62	14.68	14.59	14.68	23,775	+0.12(+0.84%)
Oct 14, 2015	14.55	14.55	14.49	14.55	8,207	-0.11(-0.75%)
Oct 13, 2015	14.68	14.68	14.55	14.66	7,788	+0.01(+0.09%)
Oct 12, 2015	14.66	14.75	14.55	14.65	2,558	+0.10(+0.65%)
Oct 09, 2015	14.75	14.75	14.56	14.56	1,704	-0.13(-0.91%)
Oct 08, 2015	14.62	14.69	14.50	14.69	2,198	+0.11(+0.75%)
Oct 07, 2015	14.53	14.70	14.53	14.58	5,873	+0.06(+0.44%)
Oct 06, 2015	14.57	14.57	14.52	14.52	1,225	-0.06(-0.44%)
Oct 05, 2015	14.47	14.58	14.47	14.58	4,770	+0.24(+1.65%)
Oct 02, 2015	14.43	14.43	14.34	14.34	1,358	-0.00(-0.01%)
Oct 01, 2015	14.52	14.61	14.31	14.34	25,600	-0.15(-1.05%)
Sep 30, 2015	14.50	14.55	14.44	14.50	7,435	+0.03(+0.18%)
Sep 29, 2015	14.45	14.49	14.32	14.47	17,039	+0.01(+0.09%)
Sep 28, 2015	14.52	14.52	14.37	14.46	15,582	-0.17(-1.17%)
Sep 25, 2015	14.68	14.68	14.63	14.63	6,702	-0.05(-0.37%)
Sep 24, 2015	14.67	14.68	14.61	14.68	12,578	-0.03(-0.23%)
Sep 23, 2015	14.72	14.76	14.70	14.72	13,035	+0.06(+0.41%)
Sep 22, 2015	14.79	14.79	14.63	14.66	14,365	-0.15(-1.00%)
Sep 21, 2015	14.79	14.80	14.79	14.80	2,742	-0.03(-0.19%)
Sep 18, 2015	14.83	14.83	14.79	14.83	1,795	+0.10(+0.69%)
Sep 17, 2015	14.82	14.87	14.73	14.73	441,832	-0.15(-0.98%)
Sep 16, 2015	14.86	14.88	14.81	14.88	6,493	-0.01(-0.09%)
Sep 15, 2015	14.76	14.89	14.76	14.89	4,932	+0.10(+0.65%)
Sep 14, 2015	14.80	14.80	14.80	14.80	743	-0.02(-0.13%)
Sep 11, 2015	14.81	14.81	14.81	14.81	401	-0.02(-0.10%)
Sep 10, 2015	14.87	14.87	14.83	14.83	782	+0.07(+0.48%)
Sep 09, 2015	14.86	14.86	14.75	14.76	2,393	-0.14(-0.95%)
Sep 08, 2015	14.81	14.90	14.81	14.90	1,099	+0.10(+0.70%)
Sep 04, 2015	14.85	14.80	14.80	14.80	1,405	-0.06(-0.43%)
Sep 03, 2015	14.85	14.86	14.85	14.86	933	+0.04(+0.26%)
Sep 02, 2015	14.75	14.82	14.74	14.82	4,398	+0.17(+1.13%)
Sep 01, 2015	14.65	14.76	14.64	14.65	5,581	-0.06(-0.44%)
Aug 31, 2015	14.69	14.81	14.69	14.72	12,111	-0.02(-0.13%)
Aug 28, 2015	14.72	14.87	14.72	14.74	5,506	-0.09(-0.60%)
Aug 27, 2015	14.88	14.88	14.83	14.83	2,905	+0.01(+0.04%)
Aug 26, 2015	14.77	14.82	14.74	14.82	4,373	+0.06(+0.40%)
Aug 25, 2015	14.97	14.97	14.71	14.76	941	+0.15(+1.00%)
Aug 24, 2015	14.55	14.72	14.49	14.62	20,273	-0.14(-0.96%)
Aug 21, 2015	14.79	14.79	14.73	14.76	1,762	-0.09(-0.62%)
Aug 20, 2015	14.86	14.86	14.85	14.85	637	-0.03(-0.20%)
Aug 19, 2015	14.89	14.92	14.88	14.88	1,994	-0.07(-0.48%)
Aug 17, 2015	14.93	14.95	14.95	14.95	21	-0.01(-0.04%)
Aug 14, 2015	14.96	14.96	14.96	14.96	338	-0.01(-0.08%)
Aug 13, 2015	14.91	14.97	14.80	14.97	7,202	+0.11(+0.77%)
Aug 12, 2015	14.89	14.90	14.77	14.86	5,760	-0.03(-0.19%)
Aug 11, 2015	14.93	14.93	14.87	14.88	5,364	-0.14(-0.92%)
Aug 10, 2015	15.02	15.02	14.96	15.02	11,063	-0.01(-0.04%)
Aug 07, 2015	15.02	15.03	14.92	15.03	4,304	+0.06(+0.43%)
Aug 06, 2015	15.01	15.01	14.96	14.96	1,697	-0.06(-0.42%)
Aug 05, 2015	15.11	15.11	15.02	15.03	24,905	-0.08(-0.51%)
Aug 04, 2015	15.10	15.23	15.10	15.10	8,147	+0.06(+0.42%)
Aug 03, 2015	15.08	15.08	15.02	15.04	4,144	-0.08(-0.51%)
Jul 31, 2015	15.11	15.12	15.06	15.12	6,254	-0.04(-0.25%)
Jul 30, 2015	14.93	15.16	14.93	15.16	10,453	+0.11(+0.76%)
Jul 29, 2015	15.19	15.19	15.04	15.04	442,682	+0.02(+0.13%)
Jul 28, 2015	14.95	15.03	14.95	15.02	6,934	+0.12(+0.79%)
Jul 27, 2015	14.97	15.02	14.87	14.90	17,725	-0.04(-0.29%)
Jul 24, 2015	15.09	15.09	14.95	14.95	4,339	-0.21(-1.38%)
Jul 23, 2015	15.04	15.16	15.04	15.16	2,149	+0.05(+0.34%)
Jul 22, 2015	15.13	15.13	14.97	15.11	8,341	-0.09(-0.61%)
Jul 21, 2015	15.19	15.22	15.08	15.20	24,261	+0.04(+0.23%)
Jul 20, 2015	15.21	15.21	15.16	15.16	1,166	-0.03(-0.21%)
Jul 17, 2015	15.23	15.23	15.20	15.20	660	+0.02(+0.13%)
Jul 16, 2015	15.29	15.29	15.18	15.18	8,733	-0.02(-0.13%)
Jul 15, 2015	15.24	15.25	15.20	15.20	3,747	-0.01(-0.06%)
Jul 14, 2015	15.19	15.25	15.19	15.21	4,032	+0.11(+0.72%)
Jul 13, 2015	15.06	15.28	15.06	15.10	3,596	-0.14(-0.91%)
Jul 10, 2015	15.32	15.32	15.24	15.24	953	+0.07(+0.44%)
Jul 09, 2015	15.21	15.26	15.08	15.17	13,052	+0.08(+0.52%)
Jul 08, 2015	15.09	15.17	15.09	15.09	1,240	+0.00(+0.02%)
Jul 06, 2015	15.12	15.09	15.09	15.09	3	-0.15(-0.98%)
Jul 02, 2015	15.23	15.24	15.24	15.24	157	+0.15(+0.99%)
Jul 01, 2015	15.22	15.23	15.09	15.09	14,511	-0.03(-0.17%)
Jun 30, 2015	15.11	15.27	15.11	15.11	1,369	+0.08(+0.55%)
Jun 29, 2015	15.13	15.20	15.03	15.03	25,165	-0.24(-1.54%)
Jun 26, 2015	15.32	15.37	15.25	15.27	10,990	-0.04(-0.23%)
Jun 25, 2015	15.32	15.38	15.28	15.30	3,611	+0.05(+0.35%)
Jun 24, 2015	15.25	15.39	15.25	15.25	19,017	-0.04(-0.29%)
Jun 23, 2015	15.30	15.32	15.29	15.29	3,935	+0.00(+0.00%)
Jun 22, 2015	15.42	15.42	15.29	15.29	2,203	-0.14(-0.91%)
Jun 19, 2015	15.37	15.44	15.34	15.43	30,483	+0.03(+0.21%)
Jun 18, 2015	15.34	15.48	15.33	15.40	37,437	+0.08(+0.50%)
Jun 17, 2015	15.39	15.44	15.32	15.32	14,489	-0.18(-1.19%)
Jun 16, 2015	15.50	15.58	15.33	15.51	12,270	+0.15(+0.95%)
Jun 15, 2015	15.39	15.48	15.36	15.36	36,102	-0.12(-0.78%)
Jun 12, 2015	15.39	15.50	15.37	15.48	17,124	+0.11(+0.74%)
Jun 11, 2015	15.35	15.37	15.32	15.37	4,630	+0.00(+0.00%)
Jun 10, 2015	15.36	15.37	15.36	15.37	1,100	+0.03(+0.22%)
Jun 09, 2015	15.32	15.35	15.27	15.33	4,721	-0.05(-0.30%)
Jun 08, 2015	15.37	15.38	15.37	15.38	555	+0.07(+0.46%)
Jun 05, 2015	15.39	15.39	15.29	15.31	3,382	-0.08(-0.54%)
Jun 04, 2015	15.39	15.39	15.39	15.39	792	+0.04(+0.25%)
Jun 03, 2015	15.36	15.36	15.30	15.36	1,975	-0.02(-0.13%)
Jun 02, 2015	15.41	15.41	15.36	15.38	1,275	-0.01(-0.03%)
Jun 01, 2015	15.41	15.41	15.36	15.38	1,876	-0.00(-0.01%)
May 29, 2015	15.39	15.39	15.37	15.38	690	-0.02(-0.14%)
May 28, 2015	15.42	15.42	15.39	15.40	2,000	-0.02(-0.13%)
May 27, 2015	15.38	15.43	15.37	15.42	5,097	+0.16(+1.05%)
May 26, 2015	15.42	15.42	15.26	15.26	971	-0.08(-0.53%)
May 22, 2015	15.30	15.34	15.34	15.34	8,807	-0.04(-0.29%)
May 21, 2015	15.30	15.39	15.23	15.39	14,763	+0.01(+0.05%)
May 20, 2015	15.25	15.39	15.25	15.38	2,698	-0.00(-0.01%)
May 19, 2015	15.39	15.39	15.35	15.38	5,221	+0.00(+0.00%)
May 18, 2015	15.35	15.38	15.31	15.38	2,870	+0.08(+0.54%)
May 15, 2015	15.29	15.37	15.29	15.30	5,525	+0.02(+0.13%)
May 14, 2015	15.33	15.38	15.28	15.28	6,456	-0.07(-0.46%)
May 13, 2015	15.34	15.38	15.32	15.35	4,417	+0.03(+0.17%)
May 12, 2015	15.36	15.39	15.31	15.32	13,873	-0.01(-0.08%)
May 11, 2015	15.34	15.34	15.34	15.34	1,107	-0.00(-0.02%)
May 08, 2015	15.41	15.41	15.31	15.34	1,940	+0.02(+0.10%)
May 07, 2015	15.37	15.44	15.16	15.32	4,128	+0.12(+0.79%)
May 06, 2015	15.34	15.40	15.20	15.20	1,730	-0.20(-1.32%)
May 05, 2015	15.36	15.46	15.36	15.41	17,157	+0.00(+0.00%)
May 04, 2015	15.27	15.41	15.15	15.41	1,843	+0.08(+0.54%)
May 01, 2015	15.31	15.32	15.30	15.32	6,473	+0.18(+1.22%)
Apr 30, 2015	15.40	15.40	15.14	15.14	6,355	-0.17(-1.10%)
Apr 29, 2015	15.31	15.31	15.31	15.31	786	-0.09(-0.55%)
Apr 27, 2015	15.26	15.39	15.39	15.39	6	+0.10(+0.66%)
Apr 23, 2015	15.36	15.29	15.29	15.29	56	+0.13(+0.88%)
Apr 22, 2015	15.35	15.36	15.16	15.16	2,379	+0.02(+0.13%)
Apr 21, 2015	15.14	15.14	15.14	15.14	1,171	+0.00(+0.00%)
Apr 20, 2015	15.11	15.14	15.11	15.14	684	+0.03(+0.21%)
Apr 17, 2015	15.11	15.11	15.11	15.11	471	-0.04(-0.27%)
Apr 16, 2015	15.16	15.25	15.15	15.15	2,673	-0.08(-0.53%)
Apr 14, 2015	15.26	15.23	15.23	15.23	6	-0.03(-0.21%)
Apr 13, 2015	15.26	15.26	15.26	15.26	474	-0.03(-0.17%)
Apr 10, 2015	15.29	15.29	15.29	15.29	319	+0.00(+0.00%)
Apr 09, 2015	15.26	15.41	15.26	15.29	2,344	+0.02(+0.13%)
Apr 08, 2015	15.38	15.38	15.27	15.27	781	-0.11(-0.74%)
Apr 07, 2015	15.39	15.39	15.15	15.38	1,909	+0.24(+1.59%)
Apr 06, 2015	15.10	15.14	15.10	15.14	979	-0.04(-0.29%)
Apr 02, 2015	15.19	15.18	15.18	15.18	28,152	+0.04(+0.29%)
Apr 01, 2015	15.13	15.15	15.12	15.14	15,098	-0.08(-0.53%)
Mar 31, 2015	15.22	15.22	15.22	15.22	169	+0.03(+0.19%)
Mar 30, 2015	15.19	15.23	15.17	15.19	1,931	-0.04(-0.25%)
Mar 26, 2015	15.22	15.23	15.23	15.23	56	+0.03(+0.17%)
Mar 25, 2015	14.89	15.20	14.89	15.20	11,238	+0.09(+0.63%)
Mar 24, 2015	14.95	15.25	14.95	15.11	30,462	+0.06(+0.42%)
Mar 23, 2015	15.02	15.29	14.91	15.04	32,406	-0.01(-0.04%)
Mar 20, 2015	15.16	15.18	14.98	15.05	28,954	-0.13(-0.84%)
Mar 19, 2015	15.23	15.24	15.11	15.18	34,562	+0.03(+0.21%)
Mar 18, 2015	15.27	15.29	14.94	15.15	26,714	-0.23(-1.48%)
Mar 16, 2015	15.33	15.37	15.37	15.37	6	-0.02(-0.13%)
Mar 12, 2015	15.46	15.39	15.39	15.39	3	+0.00(+0.00%)
Mar 11, 2015	15.39	15.40	15.39	15.39	2,044	+0.00(+0.00%)
Mar 10, 2015	15.42	15.46	15.39	15.39	1,291	-0.01(-0.08%)
Mar 09, 2015	15.41	15.41	15.39	15.41	6,920	-0.03(-0.21%)
Mar 06, 2015	15.41	15.44	15.32	15.44	7,549	-0.09(-0.57%)
Mar 05, 2015	15.37	15.53	15.37	15.53	1,627	+0.16(+1.03%)
Mar 04, 2015	15.37	15.37	15.37	15.37	325	+0.01(+0.05%)
Mar 03, 2015	15.40	15.40	15.36	15.36	798	-0.04(-0.25%)
Mar 02, 2015	15.39	15.41	15.36	15.40	178,358	+0.02(+0.12%)
Feb 27, 2015	15.30	15.40	15.29	15.38	3,272	-0.03(-0.16%)
Feb 26, 2015	15.36	15.41	15.36	15.41	5,454	+0.05(+0.33%)
Feb 25, 2015	14.81	15.36	15.31	15.36	3,578	+0.04(+0.29%)
Feb 24, 2015	15.31	15.31	15.31	15.31	226	+0.03(+0.21%)
Feb 23, 2015	15.33	15.33	15.07	15.28	14,886	-0.13(-0.87%)
Feb 20, 2015	15.33	15.41	15.04	15.41	5,035	+0.09(+0.58%)
Feb 18, 2015	15.43	15.32	15.32	15.32	1	-0.04(-0.29%)
Feb 17, 2015	15.28	15.39	15.22	15.37	3,810	+0.01(+0.04%)
Feb 11, 2015	15.29	15.36	15.36	15.36	943	+0.04(+0.25%)
Feb 10, 2015	15.89	15.89	14.94	15.32	10,326	-0.01(-0.04%)
Feb 09, 2015	15.27	15.33	14.99	15.33	27,092	+0.08(+0.50%)
Feb 06, 2015	14.97	15.25	14.97	15.25	10,340	-0.01(-0.04%)
Feb 05, 2015	14.78	15.26	14.78	15.26	9,593	+0.06(+0.42%)
Feb 04, 2015	15.18	15.20	14.81	15.20	6,169	+0.00(+0.00%)
Feb 03, 2015	15.14	15.20	15.08	15.20	2,819	+0.05(+0.34%)

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.