Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	13.96	13.96	13.94	13.96	81,202	+0.02(+0.16%)
Aug 30, 2017	13.95	13.95	13.93	13.93	58,277	-0.01(-0.05%)
Aug 29, 2017	13.93	13.95	13.93	13.94	136,388	+0.02(+0.11%)
Aug 28, 2017	13.94	13.94	13.93	13.93	125,916	-0.02(-0.11%)
Aug 25, 2017	13.94	13.94	13.93	13.94	182,648	+0.00(+0.03%)
Aug 24, 2017	13.93	13.94	13.93	13.94	113,137	+0.00(+0.03%)
Aug 23, 2017	13.90	13.94	13.90	13.93	122,103	+0.01(+0.05%)
Aug 22, 2017	13.93	13.94	13.93	13.93	51,802	-0.01(-0.05%)
Aug 21, 2017	13.94	13.95	13.92	13.93	87,210	-0.02(-0.11%)
Aug 18, 2017	13.94	13.96	13.93	13.95	61,402	+0.02(+0.11%)
Aug 17, 2017	13.96	13.97	13.93	13.93	107,258	-0.03(-0.22%)
Aug 16, 2017	13.96	13.97	13.95	13.96	101,223	+0.00(+0.00%)
Aug 15, 2017	13.96	13.97	13.95	13.96	97,722	-0.01(-0.07%)
Aug 14, 2017	13.97	13.97	13.96	13.97	116,214	-0.01(-0.05%)
Aug 11, 2017	13.97	13.98	13.95	13.98	147,283	+0.02(+0.11%)
Aug 10, 2017	13.99	14.00	13.97	13.97	110,933	-0.03(-0.22%)
Aug 09, 2017	13.98	14.00	13.98	14.00	84,058	-0.02(-0.11%)
Aug 08, 2017	14.00	14.02	14.00	14.01	115,768	+0.00(+0.00%)
Aug 07, 2017	14.02	14.02	14.00	14.01	103,644	-0.01(-0.05%)
Aug 04, 2017		14.02	13.98	14.02	117,396	+0.04(+0.27%)
Aug 03, 2017	14.00	14.02	13.98	13.98	72,682	-0.04(-0.27%)
Aug 02, 2017	14.03	14.04	14.01	14.02	89,200	+0.01(+0.05%)
Aug 01, 2017	14.01	14.03	14.01	14.01	89,771	+0.00(+0.03%)
Jul 31, 2017	14.01	14.02	14.00	14.01	196,493	-0.01(-0.08%)
Jul 28, 2017	14.01	14.02	14.00	14.02	98,490	+0.02(+0.11%)
Jul 27, 2017	13.99	14.01	13.99	14.00	122,151	-0.01(-0.05%)
Jul 26, 2017	13.99	14.02	13.99	14.01	123,930	+0.05(+0.33%)
Jul 25, 2017	14.00	14.00	13.97	13.97	118,105	-0.03(-0.22%)
Jul 24, 2017	14.00	14.00	13.98	14.00	129,906	+0.01(+0.05%)
Jul 21, 2017	13.98	13.99	13.98	13.99	114,886	+0.02(+0.11%)
Jul 20, 2017	13.95	13.97	13.95	13.97	162,043	+0.02(+0.14%)
Jul 19, 2017	13.95	13.97	13.94	13.96	231,487	-0.01(-0.08%)
Jul 18, 2017	13.94	13.97	13.94	13.97	272,754	+0.05(+0.33%)
Jul 17, 2017	13.96	13.96	13.92	13.92	545,346	-0.04(-0.27%)
Jul 14, 2017	13.95	13.97	13.94	13.96	85,195	+0.02(+0.16%)
Jul 13, 2017	13.94	13.96	13.94	13.94	89,120	-0.01(-0.08%)
Jul 12, 2017	13.96	13.96	13.94	13.95	102,296	+0.00(+0.03%)
Jul 11, 2017	13.93	13.94	13.93	13.94	146,023	+0.00(+0.00%)
Jul 10, 2017	13.92	13.94	13.92	13.94	84,965	+0.02(+0.16%)
Jul 07, 2017	13.92	13.93	13.91	13.92	106,676	+0.00(+0.00%)
Jul 06, 2017	13.91	13.94	13.91	13.92	143,145	+0.00(+0.03%)
Jul 05, 2017	13.91	13.93	13.91	13.92	117,960	+0.00(+0.00%)
Jul 03, 2017	13.92	13.92	13.91	13.92	124,849	+0.01(+0.08%)
Jun 30, 2017	13.90	13.92	13.90	13.91	146,443	+0.01(+0.05%)
Jun 29, 2017	13.91	13.91	13.90	13.90	480,923	-0.02(-0.11%)
Jun 28, 2017	13.90	13.93	13.89	13.91	6,234,036	+0.01(+0.05%)
Jun 27, 2017	13.89	13.91	13.89	13.91	109,393	+0.02(+0.11%)
Jun 26, 2017	13.90	13.90	13.89	13.89	91,500	+0.00(+0.00%)
Jun 23, 2017	13.90	13.90	13.88	13.89	330,594	-0.01(-0.05%)
Jun 22, 2017	13.90	13.91	13.89	13.90	215,244	+0.02(+0.11%)
Jun 21, 2017	13.91	13.91	13.88	13.88	148,677	-0.03(-0.22%)
Jun 20, 2017	13.91	13.93	13.91	13.91	163,305	-0.01(-0.05%)
Jun 19, 2017	13.93	13.94	13.92	13.92	95,999	-0.02(-0.16%)
Jun 16, 2017	13.94	13.94	13.92	13.94	177,496	+0.01(+0.05%)
Jun 15, 2017	13.94	13.96	13.93	13.94	975,372	-0.01(-0.07%)
Jun 14, 2017	13.95	13.96	13.94	13.95	113,482	-0.01(-0.05%)
Jun 13, 2017	13.97	13.97	13.95	13.95	64,795	-0.00(-0.03%)
Jun 12, 2017	13.96	13.96	13.95	13.96	96,309	+0.00(+0.03%)
Jun 09, 2017	13.94	13.97	13.94	13.95	117,860	+0.00(+0.00%)
Jun 08, 2017	13.95	13.98	13.95	13.95	109,685	+0.00(+0.00%)
Jun 07, 2017	13.97	13.98	13.95	13.95	155,515	-0.01(-0.08%)
Jun 06, 2017	13.95	13.97	13.95	13.97	87,454	+0.00(+0.00%)
Jun 05, 2017	13.97	13.98	13.96	13.97	91,884	-0.00(-0.03%)
Jun 02, 2017	13.97	13.98	13.96	13.97	752,826	+0.01(+0.05%)
Jun 01, 2017	13.95	13.97	13.95	13.96	80,297	-0.01(-0.05%)
May 31, 2017	13.96	13.98	13.95	13.97	85,742	+0.02(+0.11%)
May 30, 2017	13.95	13.96	13.94	13.95	114,417	-0.01(-0.08%)
May 26, 2017	13.97	13.97	13.96	13.97	106,370	-0.00(-0.03%)
May 25, 2017	13.96	13.97	13.95	13.97	258,682	+0.02(+0.11%)
May 24, 2017	13.95	13.95	13.94	13.95	87,888	+0.00(+0.00%)
May 23, 2017	13.95	13.96	13.94	13.95	164,167	+0.02(+0.11%)
May 22, 2017	13.93	13.94	13.92	13.94	88,245	+0.00(+0.00%)
May 19, 2017	13.95	13.95	13.92	13.94	155,819	+0.01(+0.05%)
May 18, 2017	13.94	13.95	13.93	13.93	76,365	-0.01(-0.05%)
May 17, 2017	13.95	13.95	13.93	13.94	111,749	+0.00(+0.00%)
May 16, 2017	13.93	13.95	13.93	13.94	107,107	+0.01(+0.05%)
May 15, 2017	13.94	13.95	13.92	13.93	141,275	+0.01(+0.09%)
May 12, 2017	13.94	13.95	13.92	13.92	67,812	-0.02(-0.11%)
May 11, 2017	13.93	13.94	13.92	13.93	85,313	+0.02(+0.11%)
May 10, 2017	13.92	13.94	13.92	13.92	157,379	-0.01(-0.05%)
May 09, 2017	13.93	13.93	13.91	13.93	165,833	+0.02(+0.11%)
May 08, 2017	13.92	13.93	13.91	13.91	377,516	-0.02(-0.11%)
May 05, 2017	13.93	13.93	13.90	13.93	242,693	+0.00(+0.00%)
May 04, 2017	13.91	13.94	13.91	13.93	130,026	+0.01(+0.05%)
May 03, 2017	13.94	13.94	13.92	13.92	247,372	-0.02(-0.11%)
May 02, 2017	13.94	13.94	13.93	13.93	180,274	+0.01(+0.06%)
May 01, 2017	13.93	13.94	13.92	13.93	150,453	-0.00(-0.01%)
Apr 28, 2017	13.91	13.94	13.91	13.93	73,451	+0.02(+0.11%)
Apr 27, 2017	13.92	13.93	13.91	13.91	153,184	-0.01(-0.05%)
Apr 26, 2017	13.91	13.92	13.90	13.92	150,035	+0.00(+0.00%)
Apr 25, 2017	13.90	13.92	13.90	13.92	97,259	+0.01(+0.11%)
Apr 24, 2017	13.92	13.92	13.90	13.90	1,160,073	+0.00(+0.00%)
Apr 21, 2017	13.91	13.91	13.90	13.90	366,455	-0.01(-0.11%)
Apr 20, 2017	13.92	13.92	13.90	13.92	1,058,575	+0.01(+0.05%)
Apr 19, 2017	13.91	13.92	13.90	13.91	152,352	+0.01(+0.05%)
Apr 18, 2017	13.90	13.91	13.90	13.90	149,373	-0.01(-0.05%)
Apr 17, 2017	13.90	13.91	13.88	13.91	221,976	+0.04(+0.27%)
Apr 13, 2017	13.89	13.91	13.87	13.87	426,700	-0.03(-0.25%)
Apr 12, 2017		13.91	13.89	13.91	99,865	+0.02(+0.16%)
Apr 11, 2017	13.88	13.91	13.88	13.89	140,787	+0.00(+0.00%)
Apr 10, 2017	13.88	13.90	13.87	13.89	373,988	+0.00(+0.00%)
Apr 07, 2017	13.87	13.89	13.87	13.89	95,448	+0.01(+0.11%)
Apr 06, 2017	13.88	13.89	13.87	13.87	138,568	-0.01(-0.11%)
Apr 05, 2017	13.89	13.89	13.87	13.89	97,749	+0.01(+0.05%)
Apr 04, 2017	13.88	13.89	13.87	13.88	78,543	-0.01(-0.05%)
Apr 03, 2017	13.86	13.89	13.86	13.89	79,826	+0.02(+0.16%)
Mar 31, 2017	13.85	13.87	13.85	13.86	70,155	+0.01(+0.05%)
Mar 30, 2017	13.85	13.86	13.84	13.86	141,362	+0.00(+0.00%)
Mar 29, 2017	13.84	13.86	13.82	13.86	107,202	+0.01(+0.11%)
Mar 28, 2017	13.83	13.84	13.81	13.84	287,814	+0.01(+0.11%)
Mar 27, 2017	13.84	13.84	13.83	13.83	102,585	-0.02(-0.16%)
Mar 24, 2017	13.86	13.86	13.83	13.85	290,336	+0.00(+0.00%)
Mar 23, 2017	13.85	13.86	13.84	13.85	168,919	-0.01(-0.05%)
Mar 22, 2017	13.88	13.88	13.85	13.86	185,536	-0.03(-0.21%)
Mar 21, 2017	13.89	13.89	13.88	13.89	94,914	+0.00(+0.00%)
Mar 20, 2017	13.89	13.90	13.87	13.89	579,323	-0.01(-0.05%)
Mar 17, 2017	13.90	13.92	13.89	13.89	237,103	-0.03(-0.21%)
Mar 16, 2017	13.90	13.93	13.90	13.92	236,285	+0.01(+0.11%)
Mar 15, 2017	13.91	13.96	13.89	13.91	155,196	-0.00(-0.01%)
Mar 14, 2017	13.90	13.92	13.90	13.91	111,978	+0.02(+0.16%)
Mar 13, 2017	13.92	13.92	13.89	13.89	158,698	-0.03(-0.21%)
Mar 10, 2017	13.91	13.93	13.89	13.92	292,008	+0.01(+0.11%)
Mar 09, 2017	13.93	13.93	13.90	13.90	155,764	-0.03(-0.21%)
Mar 08, 2017	13.93	13.94	13.93	13.93	113,513	+0.01(+0.11%)
Mar 07, 2017	13.95	13.95	13.92	13.92	113,534	-0.03(-0.21%)
Mar 06, 2017	13.95	13.95	13.93	13.95	114,826	-0.01(-0.05%)
Mar 03, 2017	13.93	13.95	13.93	13.95	145,367	+0.03(+0.21%)
Mar 02, 2017	13.92	13.93	13.92	13.93	127,602	+0.01(+0.05%)
Mar 01, 2017	13.92	13.92	13.90	13.92	276,789	+0.01(+0.11%)
Feb 28, 2017	13.89	13.90	13.89	13.90	136,981	+0.01(+0.11%)
Feb 27, 2017	13.87	13.89	13.87	13.89	159,070	+0.01(+0.11%)
Feb 24, 2017	13.87	13.87	13.86	13.87	180,562	+0.02(+0.16%)
Feb 23, 2017	13.86	13.87	13.85	13.85	304,147	+0.00(+0.00%)
Feb 22, 2017	13.84	13.86	13.83	13.85	286,138	+0.01(+0.11%)
Feb 21, 2017	13.82	13.84	13.82	13.84	118,771	+0.00(+0.00%)
Feb 17, 2017		13.84	13.84	13.84	0	+0.01(+0.11%)
Feb 16, 2017	13.81	13.84	13.81	13.82	133,427	+0.00(+0.00%)
Feb 15, 2017	13.81	13.84	13.81	13.82	180,457	-0.00(-0.01%)
Feb 14, 2017	13.81	13.82	13.81	13.82	145,773	+0.01(+0.11%)
Feb 13, 2017	13.81	13.81	13.79	13.81	194,360	-0.01(-0.05%)
Feb 10, 2017	13.81	13.81	13.80	13.81	96,744	+0.00(+0.00%)
Feb 09, 2017	13.81	13.81	13.79	13.81	194,649	+0.03(+0.21%)
Feb 08, 2017	13.80	13.80	13.78	13.79	1,319,327	-0.02(-0.16%)
Feb 07, 2017	13.81	13.81	13.79	13.81	213,886	-0.01(-0.05%)
Feb 06, 2017	13.81	13.81	13.80	13.81	111,605	+0.01(+0.05%)
Feb 03, 2017	13.80	13.81	13.79	13.81	412,928	+0.01(+0.11%)
Feb 02, 2017	13.80	13.81	13.79	13.79	275,369	-0.02(-0.13%)
Feb 01, 2017	13.84	13.84	13.81	13.81	278,570	-0.03(-0.19%)
Jan 31, 2017	13.84	13.84	13.82	13.84	2,509,815	-0.01(-0.05%)
Jan 30, 2017	13.84	13.84	13.82	13.84	251,095	+0.01(+0.05%)
Jan 27, 2017	13.85	13.85	13.83	13.84	131,872	-0.01(-0.05%)
Jan 26, 2017	13.84	13.84	13.84	13.84	122,093	+0.01(+0.05%)
Jan 25, 2017	13.83	13.85	13.82	13.84	288,186	-0.01(-0.11%)
Jan 24, 2017	13.85	13.86	13.84	13.85	200,284	+0.00(+0.00%)
Jan 23, 2017	13.85	13.85	13.83	13.85	88,551	+0.00(+0.00%)
Jan 20, 2017	13.85	13.86	13.84	13.85	184,868	+0.00(+0.00%)
Jan 19, 2017	13.83	13.86	13.83	13.85	178,649	+0.02(+0.16%)
Jan 18, 2017	13.84	13.86	13.83	13.83	339,202	-0.03(-0.21%)
Jan 17, 2017	13.85	13.87	13.83	13.86	590,028	+0.01(+0.05%)
Jan 13, 2017		13.85	13.85	13.85	0	-0.01(-0.04%)
Jan 12, 2017	13.84	13.86	13.84	13.86	99,957	+0.03(+0.21%)
Jan 11, 2017	13.83	13.85	13.83	13.83	368,180	-0.01(-0.05%)
Jan 10, 2017	13.84	13.85	13.84	13.84	149,359	-0.02(-0.16%)
Jan 09, 2017	13.85	13.86	13.85	13.86	71,939	+0.00(+0.03%)
Jan 06, 2017	13.84	13.86	13.84	13.85	104,366	-0.02(-0.13%)
Jan 05, 2017	13.85	13.87	13.85	13.87	188,929	+0.02(+0.16%)
Jan 04, 2017	13.85	13.86	13.85	13.85	147,095	-0.01(-0.05%)
Jan 03, 2017	13.85	13.86	13.84	13.86	236,047	+0.01(+0.11%)
Dec 30, 2016		13.84	13.84	13.84	0	+0.01(+0.05%)
Dec 29, 2016	13.81	13.84	13.81	13.84	246,690	+0.01(+0.11%)
Dec 28, 2016	13.84	13.84	13.82	13.82	142,032	-0.01(-0.11%)
Dec 27, 2016	13.81	13.84	13.81	13.84	208,051	+0.02(+0.16%)
Dec 23, 2016		13.81	13.81	13.81	0	-0.02(-0.16%)
Dec 22, 2016	13.81	13.84	13.80	13.84	121,172	+0.02(+0.16%)
Dec 21, 2016	13.81	13.81	13.79	13.81	320,030	-0.01(-0.05%)
Dec 20, 2016	13.82	13.82	13.81	13.82	202,531	+0.00(+0.00%)
Dec 19, 2016	13.81	13.82	13.80	13.82	78,220	+0.00(+0.00%)
Dec 16, 2016	13.80	13.82	13.78	13.82	267,171	+0.02(+0.16%)
Dec 15, 2016	13.79	13.80	13.78	13.80	579,144	+0.00(+0.01%)
Dec 14, 2016	13.79	13.80	13.77	13.80	1,323,320	+0.01(+0.05%)
Dec 13, 2016	13.77	13.80	13.77	13.79	263,111	+0.02(+0.16%)
Dec 12, 2016	13.77	13.78	13.76	13.77	252,497	-0.01(-0.05%)
Dec 09, 2016	13.78	13.78	13.76	13.78	138,959	+0.01(+0.11%)
Dec 08, 2016	13.77	13.77	13.74	13.76	223,598	-0.01(-0.05%)
Dec 07, 2016	13.75	13.78	13.75	13.77	363,492	+0.03(+0.21%)
Dec 06, 2016	13.70	13.75	13.70	13.74	1,319,837	+0.02(+0.16%)
Dec 05, 2016	13.71	13.72	13.69	13.72	183,272	+0.02(+0.16%)
Dec 02, 2016	13.69	13.70	13.69	13.69	88,819	+0.03(+0.22%)
Dec 01, 2016	13.66	13.69	13.65	13.66	333,136	+0.01(+0.11%)
Nov 30, 2016	13.67	13.67	13.64	13.65	92,070	-0.01(-0.05%)
Nov 29, 2016	13.63	13.67	13.63	13.66	127,083	+0.02(+0.16%)
Nov 28, 2016	13.64	13.66	13.64	13.64	151,414	+0.00(+0.00%)
Nov 25, 2016	13.63	13.66	13.63	13.64	53,578	-0.01(-0.05%)
Nov 23, 2016		13.64	13.64	13.64	0	+0.01(+0.11%)
Nov 22, 2016	13.63	13.64	13.61	13.63	449,782	+0.01(+0.11%)
Nov 21, 2016	13.60	13.63	13.60	13.61	2,434,993	+0.01(+0.11%)
Nov 18, 2016	13.58	13.62	13.58	13.60	198,106	+0.01(+0.11%)
Nov 17, 2016	13.59	13.60	13.58	13.58	94,878	-0.01(-0.05%)
Nov 16, 2016	13.61	13.61	13.58	13.59	111,560	+0.00(+0.00%)
Nov 15, 2016	13.59	13.61	13.59	13.59	201,811	+0.01(+0.08%)
Nov 14, 2016	13.54	13.58	13.54	13.58	890,569	+0.04(+0.27%)
Nov 11, 2016	13.52	13.57	13.52	13.54	92,294	+0.01(+0.11%)
Nov 10, 2016	13.54	13.54	13.52	13.53	86,564	-0.02(-0.16%)
Nov 09, 2016	13.52	13.57	13.52	13.55	233,903	+0.01(+0.05%)
Nov 08, 2016	13.53	13.55	13.52	13.54	47,949	-0.01(-0.11%)
Nov 07, 2016	13.55	13.56	13.53	13.56	54,979	+0.01(+0.05%)
Nov 04, 2016	13.54	13.55	13.52	13.55	156,912	+0.00(+0.00%)
Nov 03, 2016	13.54	13.56	13.53	13.55	123,376	-0.03(-0.22%)
Nov 02, 2016	13.58	13.60	13.55	13.58	339,857	-0.07(-0.48%)
Nov 01, 2016	13.63	13.65	13.60	13.65	2,815,515	+0.01(+0.11%)
Oct 31, 2016	13.62	13.63	13.61	13.63	96,035	+0.00(+0.00%)
Oct 28, 2016	13.64	13.64	13.62	13.63	159,168	+0.01(+0.05%)
Oct 27, 2016	13.65	13.65	13.62	13.62	485,386	-0.04(-0.27%)
Oct 26, 2016	13.65	13.66	13.65	13.66	637,404	+0.00(+0.00%)
Oct 25, 2016	13.67	13.67	13.65	13.66	313,798	-0.03(-0.21%)
Oct 24, 2016	13.68	13.69	13.65	13.69	10,251,433	+0.03(+0.21%)
Oct 21, 2016	13.68	13.68	13.65	13.66	125,427	-0.00(-0.03%)
Oct 20, 2016	13.67	13.68	13.65	13.66	1,517,714	+0.00(+0.03%)
Oct 19, 2016	13.64	13.68	13.64	13.66	148,778	+0.00(+0.00%)
Oct 18, 2016	13.65	13.68	13.64	13.66	205,411	+0.03(+0.21%)
Oct 17, 2016	13.65	13.65	13.61	13.63	526,660	-0.01(-0.11%)
Oct 14, 2016	13.66	13.66	13.64	13.65	111,868	+0.05(+0.38%)
Oct 13, 2016	13.56	13.59	13.56	13.59	93,413	+0.01(+0.05%)
Oct 12, 2016	13.59	13.59	13.57	13.59	123,829	+0.00(+0.00%)
Oct 11, 2016	13.56	13.59	13.56	13.59	72,881	+0.01(+0.05%)
Oct 10, 2016	13.57	13.59	13.57	13.58	119,165	+0.01(+0.05%)
Oct 07, 2016	13.58	13.58	13.56	13.57	97,377	+0.00(+0.00%)
Oct 06, 2016	13.56	13.58	13.55	13.57	99,637	-0.01(-0.05%)
Oct 05, 2016	13.57	13.58	13.55	13.58	224,798	+0.02(+0.16%)
Oct 04, 2016	13.57	13.57	13.54	13.56	165,431	-0.01(-0.11%)
Oct 03, 2016	13.55	13.57	13.54	13.57	110,039	-0.01(-0.05%)
Sep 30, 2016	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
Sep 29, 2016	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
Sep 28, 2016	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)

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.