Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	15.67	15.67	15.67	15.67	140	+0.22(+1.41%)
Jun 29, 2016	15.45	15.45	15.45	15.45	1,137	+0.37(+2.46%)
Jun 28, 2016	15.03	15.08	15.03	15.08	7,530	-0.06(-0.38%)
Jun 24, 2016	15.21	15.21	15.14	15.14	91	-1.31(-7.98%)
Jun 23, 2016	16.30	16.45	16.30	16.45	660	+0.41(+2.58%)
Jun 22, 2016	16.08	16.08	16.03	16.03	691	+0.01(+0.04%)
Jun 21, 2016	15.99	16.03	15.99	16.03	280	+0.11(+0.72%)
Jun 20, 2016	15.97	15.97	15.91	15.91	511	+0.62(+4.06%)
Jun 16, 2016	15.27	15.29	15.29	15.29	2,432	-0.10(-0.64%)
Jun 15, 2016	15.37	15.39	15.37	15.39	7,583	-0.11(-0.72%)
Jun 13, 2016	15.52	15.50	15.50	15.50	3,577	-0.82(-5.01%)
Jun 08, 2016	16.32	16.32	16.32	16.32	858	+0.34(+2.14%)
Jun 03, 2016	15.94	15.98	15.98	15.98	429	+0.13(+0.79%)
Jun 02, 2016	15.85	15.85	15.85	15.85	572	+0.02(+0.12%)
Jun 01, 2016	15.75	15.83	15.75	15.83	2,199	-0.07(-0.47%)
May 31, 2016	16.04	16.04	15.87	15.91	1,430	-0.09(-0.57%)
May 26, 2016	16.00	16.00	16.00	16.00	1,287	+0.03(+0.22%)
May 25, 2016	15.90	15.96	15.90	15.96	1,430	+0.26(+1.65%)
May 24, 2016	15.70	15.70	15.70	15.70	286	+0.15(+0.94%)
May 23, 2016	15.54	15.56	15.51	15.56	5,007	+0.11(+0.72%)
May 19, 2016	15.45	15.45	15.45	15.45	107	-0.26(-1.65%)
May 17, 2016	15.63	15.70	15.70	15.70	27,185	+0.01(+0.09%)
May 16, 2016	15.67	15.69	15.67	15.69	1,831	+0.17(+1.13%)
May 13, 2016	15.52	15.52	15.52	15.52	3,147	-0.17(-1.11%)
May 11, 2016	15.69	15.69	15.69	15.69	143	-0.04(-0.27%)
May 10, 2016	15.70	15.75	15.70	15.73	1,287	+0.04(+0.27%)
May 06, 2016	15.69	15.69	15.69	15.69	1,573	+0.03(+0.18%)
May 05, 2016	15.69	15.69	15.61	15.66	13,371	-0.01(-0.04%)
May 04, 2016	15.70	15.75	15.65	15.67	46,826	-0.24(-1.49%)
May 03, 2016	15.91	15.91	15.91	15.91	429	-0.27(-1.64%)
May 02, 2016	16.14	16.18	16.14	16.17	19,745	+0.05(+0.30%)
Apr 29, 2016	16.19	16.21	16.12	16.12	3,136	-0.03(-0.17%)
Apr 28, 2016	16.19	16.28	16.15	16.15	14,980	-0.09(-0.56%)
Apr 26, 2016	16.23	16.24	16.24	16.24	36,056	+0.07(+0.43%)
Apr 25, 2016	16.19	16.19	16.15	16.17	5,437	-0.07(-0.43%)
Apr 22, 2016	16.23	16.25	16.22	16.24	36,915	-0.02(-0.13%)
Apr 21, 2016	16.31	16.32	16.26	16.26	19,602	-0.13(-0.77%)
Apr 20, 2016	16.33	16.45	16.33	16.39	75,204	+0.01(+0.09%)
Apr 19, 2016	16.33	16.38	16.32	16.38	66,819	+0.26(+1.60%)
Apr 18, 2016	16.07	16.12	16.04	16.12	11,732	+0.11(+0.70%)
Apr 15, 2016	16.02	16.05	16.00	16.00	6,975	-0.01(-0.09%)
Apr 14, 2016	16.04	16.05	16.01	16.02	29,475	+0.05(+0.31%)
Apr 13, 2016	15.96	15.98	15.89	15.97	236,909	+0.25(+1.60%)
Apr 12, 2016	15.59	15.73	15.59	15.72	54,621	+0.17(+1.08%)
Apr 11, 2016	15.56	15.57	15.55	15.55	247,116	+0.18(+1.16%)
Apr 08, 2016	15.37	15.42	15.37	15.37	1,001	+0.14(+0.94%)
Apr 06, 2016	15.11	15.23	15.23	15.23	22,463	+0.13(+0.88%)
Apr 05, 2016	15.10	15.10	15.10	15.10	12,592	-0.44(-2.83%)
Apr 04, 2016	15.52	15.54	15.52	15.54	3,376	+0.03(+0.18%)
Apr 01, 2016	15.37	15.51	15.33	15.51	1,603	-0.22(-1.40%)
Mar 31, 2016	15.73	15.73	15.73	15.73	143	-0.07(-0.42%)
Mar 30, 2016	15.87	15.87	15.80	15.80	289	+0.42(+2.70%)
Mar 29, 2016	15.38	15.39	15.38	15.38	1,871	+0.09(+0.58%)
Mar 24, 2016	15.27	15.29	15.21	15.29	1	-0.23(-1.49%)
Mar 23, 2016	15.50	15.52	15.50	15.52	9,718	-0.21(-1.30%)
Mar 22, 2016	15.63	15.74	15.59	15.73	4,893	+0.46(+2.99%)
Mar 16, 2016	15.27	15.27	15.27	15.27	4,457	-0.04(-0.29%)
Mar 15, 2016	15.31	15.32	15.31	15.32	9,566	-0.20(-1.30%)
Mar 11, 2016	15.49	15.52	15.52	15.52	862	+0.45(+3.00%)
Mar 08, 2016	15.15	15.07	15.07	15.07	1,725	-0.22(-1.46%)
Mar 04, 2016	15.27	15.29	15.25	15.29	48	+0.63(+4.27%)
Mar 02, 2016	14.73	14.73	14.66	14.66	385	+0.37(+2.58%)
Feb 26, 2016	14.37	14.29	14.29	14.29	83,245	+0.10(+0.69%)
Feb 25, 2016	14.20	14.20	14.20	14.20	6,038	+0.01(+0.05%)
Feb 24, 2016	14.01	14.20	13.95	14.19	113,582	-0.15(-1.07%)
Feb 23, 2016	14.35	14.35	14.34	14.34	1,308	-0.19(-1.29%)
Feb 22, 2016	14.54	14.56	14.53	14.53	34,658	+0.12(+0.82%)
Feb 18, 2016	14.40	14.41	14.40	14.41	96	+0.02(+0.14%)
Feb 17, 2016	14.38	14.42	14.38	14.39	40,113	+0.33(+2.32%)
Feb 16, 2016	14.06	14.08	13.97	14.06	7,992	+0.39(+2.85%)
Feb 12, 2016	13.56	13.67	13.67	13.67	102,080	+0.16(+1.18%)
Feb 11, 2016	13.51	13.52	13.38	13.51	185,356	-0.20(-1.45%)
Feb 10, 2016	13.83	13.91	13.71	13.71	312,597	+0.01(+0.10%)
Feb 09, 2016	13.79	13.79	13.64	13.70	129,757	-0.26(-1.87%)
Feb 08, 2016	13.99	14.04	13.88	13.96	166,434	-0.29(-2.00%)
Feb 05, 2016	14.37	14.37	14.24	14.24	14,018	-0.27(-1.87%)
Feb 04, 2016	14.39	14.52	14.39	14.52	431	+0.17(+1.21%)
Feb 03, 2016	14.18	14.34	14.15	14.34	3,306	+0.22(+1.53%)
Feb 02, 2016	14.22	14.22	14.13	14.13	36,123	-0.42(-2.87%)
Feb 01, 2016	14.47	14.56	14.47	14.54	223,570	-0.10(-0.71%)
Jan 29, 2016	14.50	14.65	14.49	14.65	13,946	+0.23(+1.59%)
Jan 28, 2016	14.42	14.42	14.42	14.42	232	+0.02(+0.12%)
Jan 27, 2016	14.39	14.40	14.38	14.40	75,438	+0.14(+0.95%)
Jan 26, 2016	14.10	14.29	14.10	14.27	5,355	+0.07(+0.49%)
Jan 22, 2016	14.16	14.20	14.20	14.20	8,051	+0.39(+2.82%)
Jan 21, 2016	13.72	13.84	13.72	13.81	27,748	+0.14(+1.02%)
Jan 20, 2016	13.64	13.74	13.48	13.67	17,993	-0.30(-2.14%)
Jan 19, 2016	14.01	14.07	13.87	13.97	72,037	+0.14(+1.01%)
Jan 15, 2016	13.93	13.83	13.83	13.83	43,420	-0.69(-4.74%)
Jan 14, 2016	14.36	14.52	14.36	14.52	589	+0.30(+2.10%)
Jan 13, 2016	14.56	14.58	14.20	14.22	59,774	-0.21(-1.45%)
Jan 12, 2016	14.45	14.45	14.29	14.43	340,126	+0.01(+0.10%)
Jan 11, 2016	14.31	14.41	14.30	14.41	23,478	+0.07(+0.51%)
Jan 08, 2016	14.59	14.61	14.32	14.34	159,569	-0.21(-1.43%)
Jan 07, 2016	14.57	14.68	14.52	14.55	201,344	-0.35(-2.38%)
Jan 06, 2016	14.89	14.95	14.85	14.90	63,423	-0.27(-1.81%)
Jan 05, 2016	15.18	15.20	15.16	15.18	14,235	-0.01(-0.05%)
Jan 04, 2016	15.23	15.25	15.10	15.18	56,456	-0.43(-2.76%)
Dec 31, 2015	15.57	15.61	15.61	15.61	8,914	-0.11(-0.71%)
Dec 30, 2015	15.77	15.79	15.71	15.73	213,354	-0.16(-1.01%)
Dec 29, 2015	15.83	15.93	15.83	15.89	334,611	+0.09(+0.56%)
Dec 28, 2015	15.72	15.80	15.69	15.80	182,615	-0.03(-0.20%)
Dec 24, 2015	15.75	15.83	15.83	15.83	42,430	+0.05(+0.30%)
Dec 23, 2015	15.71	15.78	15.65	15.78	60,122	+0.39(+2.50%)
Dec 22, 2015	15.33	15.39	15.33	15.39	20,852	+0.05(+0.31%)
Dec 21, 2015	15.44	15.48	15.26	15.35	60,086	+0.01(+0.04%)
Dec 18, 2015	15.34	15.36	15.31	15.34	91,836	-0.12(-0.76%)
Dec 17, 2015	15.50	15.51	15.39	15.46	592,835	-0.06(-0.40%)
Dec 16, 2015	15.37	15.52	15.33	15.52	657,681	+0.31(+2.01%)
Dec 15, 2015	15.27	15.28	15.19	15.21	139,458	+0.15(+1.01%)
Dec 14, 2015	15.11	15.11	14.99	15.06	15,788	-0.02(-0.16%)
Dec 11, 2015	15.17	15.17	15.08	15.08	11,043	-0.36(-2.36%)
Dec 10, 2015	15.50	15.54	15.44	15.45	148,919	-0.04(-0.24%)
Dec 09, 2015	15.51	15.68	15.41	15.49	425,662	-0.02(-0.11%)
Dec 08, 2015	15.61	15.61	15.46	15.50	151,116	-0.27(-1.68%)
Dec 07, 2015	15.82	15.82	15.72	15.77	39,415	-0.24(-1.52%)
Dec 04, 2015	15.93	16.01	15.93	16.01	1,328	+0.10(+0.65%)
Dec 03, 2015	16.08	16.08	15.91	15.91	312,274	-0.08(-0.47%)
Dec 02, 2015	16.14	16.14	15.99	15.99	3,112	-0.23(-1.44%)
Dec 01, 2015	16.20	16.22	16.16	16.22	98,928	+0.21(+1.29%)
Nov 30, 2015	16.07	16.07	16.01	16.01	41,900	-0.08(-0.47%)
Nov 27, 2015	16.09	16.09	16.09	16.09	886	-0.03(-0.17%)
Nov 24, 2015	16.03	16.12	16.12	16.12	1,598	+0.02(+0.13%)
Nov 23, 2015	16.17	16.17	16.10	16.10	56,526	-0.14(-0.89%)
Nov 20, 2015	16.24	16.24	16.24	16.24	145	-0.03(-0.17%)
Nov 19, 2015	16.27	16.27	16.27	16.27	145	+0.20(+1.24%)
Nov 18, 2015	16.06	16.12	16.06	16.07	53,492	+0.12(+0.73%)
Nov 17, 2015	15.99	16.05	15.95	15.95	35,673	+0.04(+0.26%)
Nov 16, 2015	15.76	15.91	15.76	15.91	3,436	+0.26(+1.67%)
Nov 13, 2015	15.74	15.74	15.64	15.65	5,690	-0.27(-1.69%)
Nov 12, 2015	15.92	15.92	15.92	15.92	145	-0.21(-1.28%)
Nov 11, 2015	16.10	16.12	16.10	16.12	1,598	+0.07(+0.43%)
Nov 09, 2015	16.10	16.06	16.06	16.06	290	-0.14(-0.89%)
Nov 06, 2015	16.08	16.20	16.08	16.20	3,491	-0.17(-1.01%)
Nov 05, 2015	16.36	16.36	16.36	16.36	249	+0.03(+0.21%)
Nov 04, 2015	16.39	16.46	16.33	16.33	29,088	-0.14(-0.84%)
Nov 03, 2015	16.38	16.47	16.34	16.47	88,276	+0.08(+0.46%)
Nov 02, 2015	16.47	16.47	16.39	16.39	2,479	+0.13(+0.80%)
Oct 30, 2015	16.29	16.29	16.26	16.26	1,235	+0.06(+0.38%)
Oct 29, 2015	16.19	16.20	16.19	16.20	10,244	-0.09(-0.55%)
Oct 28, 2015	16.26	16.36	16.19	16.29	10,578	+0.12(+0.72%)
Oct 27, 2015	16.18	16.18	16.17	16.17	662	-0.24(-1.47%)
Oct 26, 2015	16.39	16.43	16.39	16.41	13,223	-0.01(-0.08%)
Oct 23, 2015	16.43	16.44	16.43	16.43	1,881	+0.03(+0.17%)
Oct 22, 2015	16.25	16.41	16.25	16.40	4,068	+0.17(+1.02%)
Oct 21, 2015	16.22	16.23	16.17	16.23	5,812	+0.06(+0.34%)
Oct 20, 2015	16.17	16.18	16.17	16.18	290	-0.17(-1.05%)
Oct 16, 2015	16.35	16.35	16.35	16.35	871	+0.04(+0.25%)
Oct 15, 2015	16.27	16.32	16.27	16.31	118,254	+0.26(+1.63%)
Oct 14, 2015	16.04	16.05	16.04	16.05	3,196	-0.02(-0.13%)
Oct 13, 2015	16.06	16.08	16.06	16.07	8,718	-0.20(-1.23%)
Oct 09, 2015	16.27	16.27	16.27	16.27	237,003	+0.03(+0.18%)
Oct 08, 2015	15.97	16.24	15.97	16.24	508	+0.34(+2.11%)
Oct 07, 2015	16.03	16.03	15.90	15.90	290	+0.10(+0.65%)
Oct 06, 2015	15.80	15.80	15.80	15.80	145	+0.19(+1.19%)
Oct 05, 2015	15.61	15.61	15.61	15.61	145	+0.35(+2.30%)
Oct 02, 2015	15.04	15.26	15.04	15.26	290	+0.19(+1.28%)
Oct 01, 2015	15.07	15.08	15.01	15.07	51,091	+0.06(+0.37%)
Sep 30, 2015	15.02	15.02	15.00	15.02	21,360	+0.25(+1.72%)
Sep 29, 2015	14.73	14.78	14.72	14.76	26,962	-0.01(-0.05%)
Sep 28, 2015	14.77	14.77	14.77	14.77	1,166	-0.20(-1.33%)
Sep 25, 2015	15.08	15.08	14.96	14.97	17,294	+0.11(+0.74%)
Sep 24, 2015	14.79	14.86	14.79	14.86	292	-0.14(-0.92%)
Sep 23, 2015	15.07	15.07	14.95	15.00	149,973	-0.03(-0.18%)
Sep 22, 2015	15.06	15.06	15.02	15.02	5,078	-0.44(-2.85%)
Sep 21, 2015	15.53	15.53	15.46	15.46	2,906	-0.02(-0.13%)
Sep 18, 2015	15.56	15.65	15.48	15.48	1,223,224	-0.43(-2.67%)
Sep 17, 2015	15.81	15.91	15.75	15.91	215,669	+0.08(+0.52%)
Sep 16, 2015	15.78	15.86	15.75	15.83	365,681	+0.21(+1.35%)
Sep 15, 2015	15.67	15.67	15.49	15.62	475,872	+0.14(+0.88%)
Sep 14, 2015	15.51	15.54	15.47	15.48	204,463	-0.13(-0.83%)
Sep 11, 2015	15.49	15.61	15.49	15.61	732	-0.06(-0.39%)
Sep 10, 2015	15.59	15.72	15.59	15.67	13,884	+0.05(+0.35%)
Sep 09, 2015	15.83	15.83	15.62	15.62	2,008	+0.07(+0.44%)
Sep 08, 2015	15.51	15.55	15.45	15.55	43,505	+0.37(+2.43%)
Sep 04, 2015	15.38	15.18	15.18	15.18	3,664	-0.41(-2.63%)
Sep 03, 2015	15.59	15.59	15.59	15.59	146	+0.07(+0.48%)
Sep 02, 2015	15.51	15.51	15.51	15.51	146	+0.17(+1.09%)
Sep 01, 2015	15.42	15.44	15.31	15.35	1,329	-0.44(-2.79%)
Aug 31, 2015	15.78	15.79	15.75	15.79	245,918	-0.14(-0.86%)
Aug 28, 2015	15.92	15.92	15.92	15.92	293	-0.05(-0.30%)
Aug 27, 2015	15.87	15.97	15.87	15.97	6,302	+0.46(+2.95%)
Aug 26, 2015	15.66	15.66	15.51	15.51	28,290	-0.26(-1.64%)
Aug 25, 2015	15.77	15.79	15.77	15.77	223,740	+0.54(+3.54%)
Aug 24, 2015	15.11	15.60	15.11	15.23	656,189	-0.68(-4.25%)
Aug 21, 2015	16.10	16.10	15.90	15.91	38,426	-0.41(-2.51%)
Aug 20, 2015	16.41	16.41	16.32	16.32	24,149	-0.29(-1.73%)
Aug 19, 2015	16.73	16.73	16.61	16.61	10,407	-0.40(-2.33%)
Aug 17, 2015	16.88	17.00	17.00	17.00	8,941	-0.02(-0.12%)
Aug 14, 2015	17.02	17.02	17.02	17.02	1,474	-0.03(-0.17%)
Aug 13, 2015	17.05	17.05	17.05	17.05	293	+0.06(+0.33%)
Aug 12, 2015	16.99	16.99	16.99	16.99	6,852	-0.47(-2.72%)
Aug 10, 2015	17.42	17.47	17.47	17.47	1,905	+0.18(+1.03%)
Aug 06, 2015	17.31	17.29	17.29	17.29	1,465	-0.09(-0.53%)
Aug 05, 2015	17.39	17.39	17.38	17.38	2,726	+0.04(+0.24%)
Aug 04, 2015	17.36	17.36	17.34	17.34	1,612	-0.05(-0.27%)
Jul 31, 2015	17.39	17.39	17.39	17.39	61	+0.21(+1.24%)
Jul 30, 2015	17.18	17.18	17.18	17.18	175	+0.03(+0.16%)
Jul 28, 2015	17.14	17.15	17.15	17.15	4,543	+0.15(+0.91%)
Jul 27, 2015	16.99	16.99	16.99	16.99	22,426	-0.18(-1.03%)
Jul 24, 2015	17.19	17.24	17.17	17.17	27,263	-0.17(-1.01%)
Jul 23, 2015	17.35	17.35	17.35	17.35	250	-0.17(-0.99%)
Jul 22, 2015	17.45	17.52	17.42	17.52	4,793	-0.15(-0.85%)
Jul 20, 2015	17.70	17.67	17.67	17.67	14,658	-0.00(-0.02%)
Jul 17, 2015	17.69	17.69	17.67	17.67	6,046	-0.04(-0.25%)
Jul 16, 2015	17.72	17.72	17.72	17.72	732	+0.15(+0.85%)
Jul 15, 2015	17.60	17.60	17.57	17.57	14,789	+0.03(+0.16%)
Jul 13, 2015	17.55	17.54	17.54	17.54	1,172	+0.08(+0.47%)
Jul 10, 2015	17.42	17.47	17.40	17.46	173,028	+0.53(+3.16%)
Jul 09, 2015	17.11	17.11	16.92	16.92	9,801	+0.11(+0.64%)
Jul 08, 2015	16.82	16.82	16.81	16.82	1,465	-0.30(-1.75%)
Jul 07, 2015	16.81	17.16	16.81	17.12	2,968	-0.10(-0.55%)
Jul 06, 2015	17.20	17.21	17.20	17.21	2,037	-0.35(-1.98%)
Jul 02, 2015	17.61	17.56	17.56	17.56	37,084	-0.18(-1.00%)

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.