Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.01	16.01	16.01	16.01	25	+0.05(+0.34%)
Apr 28, 2016	15.96	15.96	15.96	15.96	624	-0.30(-1.87%)
Apr 27, 2016	16.26	16.26	16.23	16.26	7,485	-0.01(-0.05%)
Apr 26, 2016	16.27	16.27	16.27	16.27	1,220	+0.07(+0.41%)
Apr 25, 2016	16.20	16.20	16.20	16.20	240	-0.03(-0.20%)
Apr 22, 2016	16.23	16.24	16.20	16.24	3,448	-0.17(-1.06%)
Apr 19, 2016	16.41	16.41	16.41	16.41	5,059	+0.05(+0.31%)
Apr 12, 2016	16.33	16.36	16.36	16.36	722	+0.04(+0.25%)
Apr 11, 2016	16.57	16.60	16.32	16.32	7,349	-0.17(-1.01%)
Apr 08, 2016	16.58	16.60	16.47	16.48	3,192	+0.18(+1.11%)
Apr 07, 2016	16.34	16.34	16.30	16.30	2,011	-0.03(-0.20%)
Apr 06, 2016	16.34	16.34	16.34	16.34	2,481	-0.04(-0.24%)
Apr 01, 2016	16.39	16.37	16.37	16.37	4,457	-0.03(-0.17%)
Mar 31, 2016	16.42	16.42	16.39	16.40	16,883	-0.07(-0.45%)
Mar 30, 2016	16.43	16.48	16.43	16.48	1,458	+0.22(+1.33%)
Mar 28, 2016	16.26	16.26	16.26	16.26	79	-0.06(-0.36%)
Mar 23, 2016	16.31	16.32	16.32	16.32	2,770	-0.00(-0.03%)
Mar 22, 2016	16.32	16.32	16.32	16.32	447	+0.01(+0.05%)
Mar 21, 2016	16.31	16.31	16.31	16.31	4,500	-0.00(-0.00%)
Mar 18, 2016	16.31	16.31	16.31	16.31	742	+0.02(+0.15%)
Mar 17, 2016	15.89	16.29	15.89	16.29	2,561	-0.38(-2.27%)
Mar 10, 2016	16.67	16.67	16.67	16.67	362	+0.67(+4.18%)
Mar 08, 2016	16.00	16.00	16.00	16.00	604	+0.15(+0.96%)
Feb 26, 2016	15.85	15.85	15.85	15.85	483	+0.20(+1.26%)
Feb 25, 2016	15.65	15.65	15.64	15.65	1,449	+0.03(+0.20%)
Feb 23, 2016	15.65	15.62	15.62	15.62	2,416	-0.14(-0.89%)
Feb 22, 2016	15.68	15.76	15.68	15.76	2,059	+0.07(+0.44%)
Feb 18, 2016	15.69	15.69	15.69	15.69	121	+0.09(+0.58%)
Feb 17, 2016	15.60	15.60	15.60	15.60	1,938	+0.28(+1.83%)
Feb 12, 2016	15.13	15.32	15.32	15.32	726	-0.05(-0.33%)
Feb 05, 2016	15.48	15.37	15.37	15.37	2,302	-0.08(-0.52%)
Feb 03, 2016	15.45	15.45	15.45	15.45	121	-0.07(-0.43%)
Feb 02, 2016	15.52	15.52	15.52	15.52	2,571	+0.02(+0.12%)
Feb 01, 2016	15.50	15.50	15.50	15.50	157	+0.00(+0.03%)
Jan 29, 2016	15.49	15.49	15.49	15.49	145	+0.13(+0.87%)
Jan 27, 2016	15.36	15.36	15.36	15.36	969	-0.02(-0.13%)
Jan 26, 2016	15.35	15.45	15.35	15.38	880	+0.04(+0.25%)
Jan 25, 2016	15.28	15.34	15.28	15.34	424	+0.50(+3.35%)
Jan 20, 2016	14.92	14.84	14.84	14.84	2,066	-0.44(-2.88%)
Jan 19, 2016	15.28	15.29	15.26	15.28	5,468	-0.31(-1.98%)
Jan 14, 2016	15.29	15.59	15.59	15.59	486	+0.01(+0.05%)
Jan 13, 2016	15.58	15.58	15.58	15.58	315	+0.00(+0.00%)
Jan 11, 2016	15.63	15.58	15.58	15.58	2,066	-0.26(-1.61%)
Jan 07, 2016	15.84	15.84	15.84	15.84	1	-0.18(-1.09%)
Jan 06, 2016	16.01	16.01	16.01	16.01	616	-0.15(-0.95%)
Jan 05, 2016	16.17	16.17	16.17	16.17	168	+0.09(+0.56%)
Jan 04, 2016	16.10	16.10	15.97	16.08	12,258	-0.17(-1.06%)
Dec 31, 2015	16.25	16.25	16.25	16.25	607	-0.41(-2.47%)
Dec 29, 2015	16.66	16.66	16.66	16.66	2,916	+0.12(+0.76%)
Dec 28, 2015	16.53	16.58	16.53	16.54	3,635	+0.08(+0.49%)
Dec 23, 2015	16.50	16.46	16.46	16.46	3,038	-0.29(-1.74%)
Dec 22, 2015	16.26	16.86	16.26	16.75	3,655	+0.59(+3.66%)
Dec 21, 2015	16.20	16.20	16.14	16.16	2,562	-0.23(-1.40%)
Dec 18, 2015	16.23	16.39	16.22	16.39	3,262	+0.02(+0.10%)
Dec 15, 2015	16.39	16.37	16.37	16.37	47	+0.14(+0.86%)
Dec 14, 2015	17.05	17.05	16.19	16.23	5,544	-0.06(-0.40%)
Dec 11, 2015	16.34	16.34	16.29	16.30	1,681	-0.17(-1.00%)
Dec 10, 2015	16.45	16.49	16.45	16.46	4,965	+0.05(+0.30%)
Dec 09, 2015	16.53	16.54	16.36	16.41	32,167	-0.74(-4.31%)
Dec 08, 2015	16.49	17.15	16.45	17.15	12,066	+0.70(+4.26%)
Dec 07, 2015	16.43	16.53	16.42	16.45	20,618	-0.15(-0.91%)
Dec 04, 2015	16.56	16.60	16.56	16.60	7,312	+0.19(+1.15%)
Dec 03, 2015	16.41	16.41	16.41	16.41	10,276	-0.08(-0.50%)
Dec 02, 2015	16.63	16.63	16.49	16.50	4,118	-0.13(-0.78%)
Dec 01, 2015	16.54	16.63	16.53	16.63	1,792	+0.04(+0.25%)
Nov 30, 2015	16.60	16.60	16.58	16.58	2,110	-0.04(-0.22%)
Nov 23, 2015	16.49	16.62	16.62	16.62	3,655	+0.10(+0.60%)
Nov 19, 2015	16.55	16.52	16.52	16.52	24	+0.03(+0.20%)
Nov 18, 2015	16.38	16.49	16.37	16.49	12,824	+0.16(+0.95%)
Nov 17, 2015	16.38	16.38	16.33	16.33	3,343	+0.28(+1.72%)
Nov 13, 2015	16.08	16.06	16.06	16.06	56	-0.27(-1.64%)
Nov 12, 2015	16.33	16.33	16.33	16.33	325	-0.10(-0.60%)
Nov 10, 2015	16.45	16.43	16.43	16.43	1,832	+0.02(+0.15%)
Nov 09, 2015	16.38	16.40	16.38	16.40	1,966	-0.11(-0.68%)
Nov 06, 2015	16.48	16.51	16.47	16.51	1,005	+0.10(+0.64%)
Nov 02, 2015	16.41	16.41	16.41	16.41	64	+0.07(+0.40%)
Oct 30, 2015	16.32	16.34	16.32	16.34	844	+0.06(+0.35%)
Oct 28, 2015	16.29	16.29	16.29	16.29	7,331	+0.11(+0.67%)
Oct 27, 2015	16.18	16.18	16.18	16.18	282	-0.13(-0.79%)
Oct 26, 2015	16.33	16.33	16.31	16.31	1,038	+0.22(+1.34%)
Oct 20, 2015	16.02	16.09	16.09	16.09	735	+0.13(+0.79%)
Oct 14, 2015	15.96	15.96	15.96	15.96	612	-0.16(-0.96%)
Oct 13, 2015	16.12	16.12	16.11	16.12	1,379	+0.21(+1.33%)
Oct 08, 2015	15.91	15.91	15.91	15.91	11,640	-0.07(-0.46%)
Oct 07, 2015	16.02	16.02	15.89	15.98	1,195	+0.18(+1.11%)
Oct 06, 2015	15.93	15.93	15.80	15.80	857	-0.15(-0.94%)
Oct 05, 2015	15.87	15.95	15.87	15.95	729	+0.47(+3.02%)
Oct 02, 2015	15.24	15.49	15.24	15.49	847	+0.18(+1.16%)
Sep 29, 2015	15.31	15.31	15.31	15.31	102	-0.12(-0.76%)
Sep 28, 2015	15.43	15.43	15.43	15.43	142	-0.15(-0.98%)
Sep 24, 2015	15.58	15.58	15.58	15.58	4,901	-0.15(-0.96%)
Sep 23, 2015	15.73	15.73	15.73	15.73	612	-0.06(-0.38%)
Sep 14, 2015	15.79	15.79	15.79	15.79	491	+0.08(+0.54%)
Sep 11, 2015	15.71	15.71	15.71	15.71	6,145	-0.01(-0.07%)
Sep 10, 2015	15.72	15.72	15.72	15.72	689	-0.09(-0.55%)
Sep 09, 2015	15.80	15.80	15.80	15.80	602	+0.02(+0.16%)
Sep 08, 2015	15.78	15.78	15.78	15.78	444	+0.11(+0.73%)
Sep 03, 2015	15.67	15.67	15.67	15.67	6,144	+0.16(+1.05%)
Sep 02, 2015	15.50	15.50	15.50	15.50	508	+0.04(+0.28%)
Sep 01, 2015	15.46	15.46	15.46	15.46	2,195	-0.25(-1.57%)
Aug 31, 2015	15.79	15.79	15.71	15.71	3,614	-0.03(-0.21%)
Aug 28, 2015	15.91	15.91	15.70	15.74	4,868	+0.12(+0.78%)
Aug 27, 2015	15.67	15.76	15.62	15.62	5,776	+0.18(+1.16%)
Aug 26, 2015	15.30	15.45	15.30	15.44	30,300	-0.04(-0.26%)
Aug 25, 2015	15.59	15.59	15.48	15.48	1,638	+0.26(+1.71%)
Aug 24, 2015	15.16	15.45	15.16	15.22	7,250	-0.67(-4.22%)
Aug 21, 2015	15.93	16.06	15.77	15.89	3,244	-0.21(-1.31%)
Aug 20, 2015	16.16	16.16	16.10	16.10	592	-0.44(-2.69%)
Aug 17, 2015	16.55	16.54	16.54	16.54	616	+0.15(+0.89%)
Aug 13, 2015	16.43	16.40	16.40	16.40	32	-0.10(-0.60%)
Aug 12, 2015	16.19	16.50	16.19	16.49	11,155	+0.11(+0.70%)
Aug 11, 2015	16.40	16.40	16.37	16.38	3,468	-0.05(-0.32%)
Aug 06, 2015	16.50	16.43	16.43	16.43	67	+0.03(+0.17%)
Aug 04, 2015	16.25	16.40	16.40	16.40	7,518	-0.09(-0.54%)
Aug 03, 2015	16.49	16.49	16.49	16.49	13,606	-0.04(-0.24%)
Jul 31, 2015	16.58	16.58	16.53	16.53	3,021	+0.01(+0.05%)
Jul 30, 2015	16.53	16.53	16.53	16.53	970	-0.04(-0.25%)
Jul 29, 2015	16.46	16.57	16.44	16.57	20,026	+0.21(+1.29%)
Jul 28, 2015	16.13	16.36	16.13	16.36	11,794	+0.23(+1.43%)
Jul 27, 2015	16.62	16.62	16.05	16.13	1,313	-0.35(-2.14%)
Jul 23, 2015	16.53	16.48	16.48	16.48	493	-0.02(-0.10%)
Jul 22, 2015	16.49	16.49	16.49	16.49	1,272	-0.38(-2.26%)
Jul 20, 2015	16.88	16.88	16.88	16.88	618	+0.24(+1.42%)
Jul 17, 2015	16.64	16.64	16.64	16.64	1,032	-0.02(-0.11%)
Jul 16, 2015	16.58	16.66	16.58	16.66	2,234	+0.03(+0.19%)
Jul 15, 2015	16.62	16.63	16.62	16.62	3,238	-0.02(-0.15%)
Jul 14, 2015	16.62	16.65	16.62	16.65	2,286	+0.19(+1.18%)
Jul 13, 2015	16.55	16.56	16.45	16.45	3,468	+0.18(+1.09%)
Jul 08, 2015	16.28	16.28	16.28	16.28	2,225	-0.18(-1.08%)
Jul 07, 2015	16.24	16.45	16.24	16.45	3,882	+0.10(+0.59%)
Jul 06, 2015	16.32	16.36	16.30	16.36	587	-0.03(-0.20%)
Jul 02, 2015	16.39	16.39	16.39	16.39	1,112	+0.02(+0.14%)
Jul 01, 2015	16.38	16.41	16.37	16.37	4,205	-0.24(-1.45%)
Jun 26, 2015	16.61	16.61	16.61	16.61	28	+0.01(+0.07%)
Jun 25, 2015	16.62	16.62	16.60	16.60	707	-0.02(-0.11%)
Jun 24, 2015	16.62	16.62	16.62	16.62	187	+0.01(+0.05%)
Jun 22, 2015	16.71	16.61	16.61	16.61	3,708	-0.06(-0.39%)
Jun 19, 2015	16.96	16.96	16.67	16.67	432	-0.02(-0.10%)
Jun 18, 2015	16.69	16.69	16.66	16.69	1,025	+0.13(+0.78%)
Jun 17, 2015	16.56	16.56	16.56	16.56	1,260	+0.02(+0.14%)
Jun 16, 2015	16.47	16.55	16.47	16.54	13,414	+0.06(+0.35%)
Jun 12, 2015	16.56	16.48	16.48	16.48	1,854	-0.15(-0.87%)
Jun 11, 2015	16.54	16.64	16.54	16.62	4,295	+0.03(+0.20%)
Jun 10, 2015	16.40	16.60	16.40	16.59	2,027	+0.15(+0.88%)
Jun 09, 2015	16.40	16.45	16.38	16.45	10,537	-0.15(-0.93%)
Jun 03, 2015	16.71	16.60	16.60	16.60	1,359	-0.05(-0.29%)
Jun 02, 2015	16.65	16.65	16.65	16.65	3,956	-0.04(-0.24%)
Jun 01, 2015	16.72	16.72	16.63	16.69	19,462	-0.03(-0.19%)
May 28, 2015	16.74	16.72	16.72	16.72	5,068	-0.02(-0.10%)
May 27, 2015	16.69	16.75	16.66	16.74	10,777	+0.13(+0.76%)
May 26, 2015	16.54	16.61	16.54	16.61	2,243	-0.16(-0.97%)
May 22, 2015	16.79	16.77	16.77	16.77	2,101	-0.08(-0.46%)
May 21, 2015	16.83	16.85	16.83	16.85	815	+0.03(+0.19%)
May 20, 2015	16.81	16.82	16.81	16.82	9,023	+0.10(+0.58%)
May 19, 2015	16.72	16.72	16.72	16.72	741	-0.12(-0.72%)
May 18, 2015	16.79	16.84	16.79	16.84	6,613	+0.06(+0.39%)
May 15, 2015	16.78	16.78	16.78	16.78	2,472	+0.21(+1.27%)
May 13, 2015	16.57	16.57	16.57	16.57	865	-0.10(-0.58%)
May 12, 2015	16.66	16.67	16.66	16.66	1,112	-0.03(-0.19%)
May 11, 2015	16.71	16.71	16.70	16.70	2,472	+0.23(+1.43%)
May 06, 2015	16.48	16.46	16.46	16.46	1,730	-0.11(-0.63%)
May 05, 2015	16.67	16.67	16.57	16.57	2,856	-0.14(-0.82%)
May 04, 2015	16.78	16.78	16.71	16.71	1,203	-0.02(-0.15%)

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.