Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2016	15.82	15.72	15.72	15.72	31	+0.07(+0.43%)
Aug 29, 2016	15.68	15.71	15.66	15.66	5,140	-0.03(-0.21%)
Aug 26, 2016	15.69	15.69	15.69	15.69	8,991	+0.13(+0.86%)
Aug 25, 2016	15.64	15.66	15.55	15.55	5,595	-0.11(-0.69%)
Aug 23, 2016	15.66	15.66	15.66	15.66	7	+0.13(+0.85%)
Aug 18, 2016	15.48	15.53	15.53	15.53	40	+0.01(+0.04%)
Aug 17, 2016	15.52	15.52	15.52	15.52	840	+0.04(+0.24%)
Aug 16, 2016	15.49	15.49	15.49	15.49	4,720	+0.03(+0.17%)
Aug 15, 2016	15.46	15.46	15.46	15.46	1,347	-0.15(-0.98%)
Aug 12, 2016	15.61	15.61	15.61	15.61	748	+0.06(+0.40%)
Aug 11, 2016	15.43	15.55	15.43	15.55	4,814	+0.17(+1.07%)
Aug 08, 2016	15.39	15.39	15.39	15.39	77	-0.02(-0.15%)
Aug 02, 2016	15.33	15.41	15.41	15.41	76	+0.10(+0.67%)
Aug 01, 2016	15.29	15.31	15.25	15.31	8,523	-0.05(-0.31%)
Jul 29, 2016	15.35	15.35	15.35	15.35	225	+0.07(+0.44%)
Jul 28, 2016	15.45	15.45	15.29	15.29	825	-0.11(-0.74%)
Jul 27, 2016	15.33	15.40	15.32	15.40	1,954	+0.03(+0.17%)
Jul 25, 2016	15.47	15.37	15.37	15.37	1	+0.01(+0.04%)
Jul 22, 2016	15.40	15.40	15.37	15.37	2,836	-0.09(-0.61%)
Jul 21, 2016	15.46	15.46	15.46	15.46	1,699	+0.01(+0.05%)
Jul 19, 2016	15.45	15.45	15.45	15.45	74	+0.18(+1.17%)
Jul 18, 2016	15.36	15.37	15.27	15.27	1,733	-0.08(-0.55%)
Jul 14, 2016	15.33	15.36	15.36	15.36	5	+0.03(+0.21%)
Jul 13, 2016	15.33	15.33	15.33	15.33	196	-0.03(-0.21%)
Jul 12, 2016	15.36	15.36	15.36	15.36	404	+0.02(+0.13%)
Jul 11, 2016	15.20	15.35	15.18	15.34	9,832	+0.06(+0.42%)
Jul 08, 2016	15.17	15.09	15.09	15.27	3,175	+0.18(+1.19%)
Jul 07, 2016	15.05	15.12	15.05	15.09	3,575	-0.07(-0.44%)
Jul 05, 2016	15.16	15.16	15.16	15.16	488	+0.09(+0.59%)
Jun 30, 2016	15.13	15.07	15.07	15.07	4,349	+0.12(+0.84%)
Jun 29, 2016	15.11	15.11	14.95	14.95	13,721	+0.03(+0.22%)
Jun 28, 2016	14.83	14.92	14.81	14.91	6,562	+0.13(+0.89%)
Jun 27, 2016	14.92	14.92	14.78	14.78	4,484	-0.09(-0.64%)
Jun 24, 2016	15.07	15.07	14.88	14.88	6,538	-0.28(-1.87%)
Jun 23, 2016	15.10	15.21	15.10	15.16	9,674	+0.08(+0.51%)
Jun 22, 2016	15.08	15.08	15.08	15.08	361	+0.04(+0.24%)
Jun 21, 2016	15.11	15.14	15.02	15.05	8,252	+0.01(+0.05%)
Jun 20, 2016	15.04	15.04	15.04	15.04	157	-0.00(-0.00%)
Jun 17, 2016	14.93	15.04	14.92	15.04	24,982	+0.07(+0.49%)
Jun 16, 2016	14.97	14.97	14.97	14.97	1,914	-0.08(-0.52%)
Jun 14, 2016	15.05	15.05	15.05	15.05	19	-0.00(-0.01%)
Jun 13, 2016	15.05	15.05	15.05	15.05	1,065	-0.04(-0.24%)
Jun 10, 2016	15.07	15.12	15.07	15.08	8,851	+0.03(+0.19%)
Jun 08, 2016	15.05	15.05	15.05	15.05	72	-0.05(-0.36%)
Jun 07, 2016	15.01	15.11	15.01	15.11	1,239	+0.14(+0.92%)
Jun 06, 2016	15.01	15.01	14.97	14.97	11,502	+0.00(+0.02%)
Jun 03, 2016	14.97	14.97	14.97	14.97	4,702	-0.02(-0.13%)
Jun 02, 2016	14.99	15.06	14.99	14.99	756	-0.00(-0.03%)
May 27, 2016	14.95	14.99	14.99	14.99	37	-0.00(-0.02%)
May 26, 2016	14.94	14.99	14.93	14.99	6,745	+0.09(+0.62%)
May 25, 2016	14.85	14.98	14.85	14.90	4,372	+0.01(+0.04%)
May 24, 2016	14.89	14.89	14.89	14.89	530	+0.14(+0.94%)
May 23, 2016	14.76	14.85	14.75	14.76	5,203	-0.08(-0.51%)
May 20, 2016	14.80	14.83	14.79	14.83	16,505	-0.07(-0.44%)
May 19, 2016	14.90	14.90	14.90	14.90	1,270	+0.02(+0.13%)
May 18, 2016	14.74	14.88	14.74	14.88	35,184	+0.09(+0.63%)
May 17, 2016	14.79	14.79	14.79	14.79	45,844	-0.08(-0.53%)
May 16, 2016	14.86	14.87	14.86	14.86	1,720	+0.09(+0.58%)
May 12, 2016	14.85	14.78	14.78	14.78	6	+0.00(+0.01%)
May 11, 2016	14.78	14.78	14.78	14.78	676	+0.08(+0.53%)
May 10, 2016	14.67	14.70	14.67	14.70	8,406	+0.01(+0.07%)
May 06, 2016	14.69	14.69	14.69	14.69	92	-0.07(-0.47%)
May 05, 2016	14.78	14.82	14.76	14.76	4,867	-0.05(-0.36%)
May 02, 2016	14.81	14.81	14.81	14.81	4,841	+0.06(+0.40%)
Apr 29, 2016	14.85	14.85	14.75	14.75	1,326	-0.08(-0.53%)
Apr 28, 2016	14.81	14.83	14.81	14.83	1,310	-0.02(-0.13%)
Apr 27, 2016	14.82	14.85	14.76	14.85	5,598	+0.37(+2.58%)
Apr 22, 2016	14.68	14.48	14.48	14.48	4,406	-0.20(-1.35%)
Apr 21, 2016	14.73	14.76	14.68	14.68	832	+0.05(+0.31%)
Apr 20, 2016	14.62	14.63	14.62	14.63	3,815	+0.14(+0.94%)
Apr 19, 2016	14.49	14.49	14.49	14.49	227	-0.02(-0.12%)
Apr 18, 2016	14.48	14.51	14.48	14.51	1,846	+0.00(+0.00%)
Apr 15, 2016	14.51	14.51	14.35	14.51	1,220	-0.00(-0.00%)
Apr 14, 2016	14.47	14.51	14.47	14.51	3,087	+0.05(+0.37%)
Apr 13, 2016	14.10	14.46	14.10	14.46	1,472	+0.03(+0.23%)
Apr 12, 2016	13.98	14.43	13.98	14.43	607	+0.11(+0.74%)
Apr 11, 2016	14.30	14.32	13.92	14.32	1,218	+0.26(+1.87%)
Apr 08, 2016	14.27	14.33	14.06	14.06	1,294	-0.24(-1.66%)
Apr 06, 2016	14.23	14.29	14.29	14.29	110	+0.05(+0.32%)
Apr 04, 2016	14.28	14.25	14.25	14.25	1	-0.05(-0.37%)
Mar 31, 2016	14.18	14.30	14.30	14.30	39	+0.14(+0.98%)
Mar 30, 2016	14.18	14.21	14.16	14.16	1,092	-0.01(-0.07%)
Mar 29, 2016	14.63	14.63	14.12	14.17	6,751	+0.00(+0.02%)
Mar 28, 2016	14.17	14.17	14.17	14.17	237	-0.15(-1.06%)
Mar 24, 2016	13.82	14.32	14.32	14.32	4,862	-0.03(-0.18%)
Mar 23, 2016	14.35	14.35	14.35	14.35	762	-0.06(-0.41%)
Mar 22, 2016	14.32	14.41	14.16	14.41	8,939	+0.03(+0.23%)
Mar 18, 2016	14.25	14.37	14.37	14.37	1,678	+0.15(+1.03%)
Mar 16, 2016	14.29	14.23	14.23	14.23	189	+0.00(+0.03%)
Mar 15, 2016	14.22	14.22	14.22	14.22	164	+0.00(+0.01%)
Mar 14, 2016	14.18	14.22	14.18	14.22	917	+0.06(+0.45%)
Mar 10, 2016	14.16	14.16	14.16	14.16	152	-0.12(-0.86%)
Mar 09, 2016	14.25	14.32	14.23	14.28	1,853	+0.12(+0.87%)
Mar 08, 2016	14.16	14.16	14.15	14.16	54,182	-0.02(-0.14%)
Mar 07, 2016	14.10	14.23	14.10	14.18	19,651	-0.03(-0.18%)
Mar 04, 2016	14.20	14.20	14.20	14.20	358	+0.11(+0.79%)
Mar 03, 2016	14.07	14.10	14.06	14.09	34,030	+0.00(+0.00%)
Mar 02, 2016	14.06	14.10	14.06	14.09	1,272	+0.13(+0.94%)
Mar 01, 2016	13.95	13.96	13.95	13.96	1,434	+0.07(+0.52%)
Feb 26, 2016	13.58	13.89	13.89	13.89	88	+0.18(+1.29%)
Feb 25, 2016	13.71	13.71	13.71	13.71	224	+0.03(+0.19%)
Feb 24, 2016	13.63	13.68	13.63	13.68	6,306	-0.04(-0.30%)
Feb 22, 2016	13.78	13.72	13.72	13.72	76	+0.07(+0.48%)
Feb 19, 2016	13.48	13.70	13.48	13.66	2,114	-0.03(-0.23%)
Feb 18, 2016	13.63	13.70	13.57	13.69	6,448	+0.58(+4.45%)
Feb 17, 2016	13.04	13.63	13.00	13.11	7,991	-0.41(-3.06%)
Feb 16, 2016	13.51	13.52	13.44	13.52	2,202	+0.00(+0.00%)
Feb 12, 2016	13.51	13.52	13.52	13.52	29,728	+0.18(+1.32%)
Feb 11, 2016	13.34	13.38	12.97	13.35	12,872	-0.19(-1.40%)
Feb 10, 2016	13.56	13.56	13.53	13.53	1,129	+0.02(+0.17%)
Feb 09, 2016	13.54	13.65	13.45	13.51	15,082	+0.02(+0.16%)
Feb 08, 2016	13.49	13.49	13.49	13.49	494	-0.27(-1.94%)
Feb 05, 2016	13.75	13.76	13.75	13.76	4,925	+0.10(+0.72%)
Feb 04, 2016	13.66	13.66	13.66	13.66	559	-0.03(-0.24%)
Feb 03, 2016	13.69	13.69	13.69	13.69	1,530	-0.04(-0.29%)
Feb 02, 2016	13.75	13.79	13.72	13.73	11,923	-0.02(-0.16%)
Feb 01, 2016	13.80	13.80	13.74	13.75	5,688	-0.11(-0.79%)
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%)

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.