Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.50	16.51	16.46	16.48	648,123	-0.01(-0.08%)
Jan 30, 2017	16.56	16.56	16.46	16.50	18,753	+0.01(+0.04%)
Jan 27, 2017	16.49	16.51	16.48	16.49	11,844	-0.01(-0.04%)
Jan 26, 2017	16.49	16.52	16.49	16.50	16,217	-0.03(-0.21%)
Jan 25, 2017	16.49	16.53	16.48	16.53	38,882	+0.05(+0.29%)
Jan 24, 2017	16.46	16.49	16.43	16.48	15,889	+0.08(+0.50%)
Jan 23, 2017	16.52	16.52	16.40	16.40	33,660	-0.06(-0.33%)
Jan 20, 2017	16.47	16.47	16.39	16.45	35,098	+0.02(+0.13%)
Jan 19, 2017	16.54	16.54	16.41	16.43	11,674	+0.01(+0.08%)
Jan 18, 2017	16.36	16.44	16.34	16.42	4,903	+0.08(+0.50%)
Jan 17, 2017	16.36	16.44	16.32	16.34	14,169	-0.12(-0.75%)
Jan 13, 2017		16.46	16.46	16.46	0	+0.01(+0.04%)
Jan 12, 2017	16.52	16.52	16.32	16.45	159,808	+0.00(+0.00%)
Jan 11, 2017	16.85	16.96	16.45	16.45	128,802	-0.23(-1.36%)
Jan 10, 2017	16.80	17.13	16.56	16.68	190,727	-0.05(-0.33%)
Jan 09, 2017	16.63	16.74	16.53	16.74	13,758	+0.18(+1.08%)
Jan 06, 2017	16.62	16.62	16.47	16.56	21,900	-0.04(-0.25%)
Jan 05, 2017	16.64	16.65	16.43	16.60	57,077	+0.09(+0.54%)
Jan 04, 2017	16.45	16.52	16.39	16.51	39,821	+0.12(+0.70%)
Jan 03, 2017	16.37	16.43	16.34	16.39	12,884	+0.02(+0.13%)
Dec 30, 2016		16.37	16.37	16.37	0	-0.01(-0.06%)
Dec 29, 2016	16.46	16.47	16.36	16.38	44,499	+0.09(+0.57%)
Dec 28, 2016	16.45	16.45	16.29	16.29	24,216	-0.05(-0.34%)
Dec 27, 2016	16.56	16.56	16.25	16.34	10,762	-0.10(-0.58%)
Dec 23, 2016		16.44	16.44	16.44	0	-0.04(-0.25%)
Dec 22, 2016	16.49	16.54	16.31	16.48	45,473	+0.01(+0.08%)
Dec 21, 2016	16.45	16.49	16.26	16.47	62,814	-0.05(-0.29%)
Dec 20, 2016	16.41	16.52	16.41	16.52	21,052	+0.07(+0.41%)
Dec 19, 2016	16.54	16.62	16.44	16.45	42,903	-0.01(-0.04%)
Dec 16, 2016	16.37	16.45	16.19	16.45	38,475	+0.03(+0.17%)
Dec 15, 2016	16.27	16.44	16.27	16.43	119,990	+0.11(+0.67%)
Dec 14, 2016	16.28	16.42	16.27	16.32	34,609	-0.01(-0.04%)
Dec 13, 2016	16.20	16.35	16.20	16.33	23,709	+0.03(+0.21%)
Dec 12, 2016	16.35	16.36	16.21	16.29	9,724	-0.03(-0.18%)
Dec 09, 2016	16.32	16.33	16.24	16.32	20,795	+0.08(+0.47%)
Dec 08, 2016	16.27	16.34	16.20	16.24	53,765	+0.05(+0.29%)
Dec 07, 2016	16.31	16.37	16.16	16.20	36,782	-0.07(-0.42%)
Dec 06, 2016	15.92	16.28	15.92	16.26	31,122	+0.20(+1.25%)
Dec 05, 2016	16.33	16.33	16.03	16.06	53,114	-0.00(-0.02%)
Dec 02, 2016	16.05	16.18	16.05	16.07	8,953	+0.03(+0.21%)
Dec 01, 2016	16.02	16.03	15.97	16.03	33,128	+0.09(+0.56%)
Nov 30, 2016	16.02	16.02	15.94	15.94	14,658	-0.03(-0.17%)
Nov 29, 2016	15.98	16.02	15.94	15.97	6,594	-0.05(-0.29%)
Nov 28, 2016	15.92	16.02	15.92	16.02	4,091	+0.10(+0.62%)
Nov 25, 2016	16.03	16.03	15.90	15.92	1,647	-0.00(-0.02%)
Nov 23, 2016		15.92	15.92	15.92	0	+0.03(+0.21%)
Nov 22, 2016	15.83	15.89	15.83	15.89	587	+0.06(+0.40%)
Nov 21, 2016	15.69	15.83	15.69	15.83	2,446	-0.02(-0.15%)
Nov 18, 2016	15.79	15.89	15.79	15.85	6,110	+0.10(+0.66%)
Nov 16, 2016		15.75	15.75	15.75	63	-0.12(-0.73%)
Nov 15, 2016	15.86	15.86	15.86	15.86	906	+0.18(+1.17%)
Nov 14, 2016	15.60	15.90	15.60	15.68	2,484	+0.01(+0.04%)
Nov 11, 2016	15.65	15.67	15.65	15.67	1,115	-0.07(-0.43%)
Nov 10, 2016	15.83	15.83	15.74	15.74	969	+0.00(+0.00%)
Nov 08, 2016		15.74	15.74	15.74	36	+0.00(+0.00%)
Nov 03, 2016		15.74	15.74	15.74	0	-0.14(-0.86%)
Nov 01, 2016		15.87	15.87	15.87	135	-0.02(-0.10%)
Oct 31, 2016	15.90	15.90	15.89	15.89	1,147	-0.07(-0.45%)
Oct 28, 2016	15.97	15.97	15.96	15.96	3,316	-0.07(-0.47%)
Oct 27, 2016	16.04	16.04	16.04	16.04	309	-0.01(-0.08%)
Oct 26, 2016	16.07	16.07	15.91	16.05	4,874	-0.18(-1.11%)
Oct 25, 2016	16.23	16.23	16.23	16.23	679	+0.11(+0.67%)
Oct 24, 2016	16.07	16.12	16.05	16.12	1,373	+0.12(+0.76%)
Oct 21, 2016	15.96	16.07	15.96	16.00	4,073	-0.01(-0.06%)
Oct 20, 2016	16.01	16.01	16.01	16.01	617	-0.16(-0.99%)
Oct 19, 2016	16.02	16.17	15.95	16.17	2,688	+0.27(+1.70%)
Oct 17, 2016	15.89	15.90	15.90	15.90	1,332	-0.05(-0.31%)
Oct 14, 2016	15.95	15.95	15.95	15.95	5,364	-0.03(-0.17%)
Oct 12, 2016	15.88	15.98	15.98	15.98	1	+0.09(+0.57%)
Oct 11, 2016	16.10	16.10	15.88	15.89	1,965	+0.05(+0.35%)
Oct 06, 2016	15.83	15.83	15.83	15.83	2	-0.12(-0.75%)
Oct 05, 2016	16.04	16.04	15.94	15.95	2,652	+0.04(+0.25%)
Oct 04, 2016	15.91	15.91	15.91	15.91	6,711	+0.05(+0.31%)
Oct 03, 2016	15.73	15.87	15.73	15.86	876	-0.10(-0.61%)
Sep 30, 2016	15.96	15.96	15.96	15.96	879	+0.12(+0.73%)
Sep 29, 2016	15.84	15.84	15.84	15.84	158	+0.11(+0.69%)
Sep 28, 2016	15.73	15.73	15.73	15.73	14	+0.00(+0.00%)
Sep 27, 2016	15.74	15.75	15.68	15.73	3,990	+0.08(+0.53%)
Sep 26, 2016	15.76	15.76	15.65	15.65	2,147	+0.01(+0.09%)
Sep 21, 2016	15.64	15.64	15.64	15.64	11	+0.00(+0.00%)
Sep 20, 2016	15.64	15.76	15.64	15.64	2,736	+0.03(+0.22%)
Sep 19, 2016	15.71	15.71	15.60	15.60	1,863	+0.00(+0.00%)
Sep 16, 2016	15.56	15.60	15.56	15.60	565	-0.11(-0.70%)
Sep 15, 2016	15.67	15.71	15.67	15.71	9,912	+0.06(+0.36%)
Sep 13, 2016	15.66	15.66	15.66	15.66	297	-0.10(-0.64%)
Sep 08, 2016	15.64	15.76	15.76	15.76	172	+0.14(+0.90%)
Sep 07, 2016	15.63	15.63	15.61	15.62	1,027	-0.09(-0.58%)
Sep 06, 2016	15.72	15.72	15.71	15.71	2,026	-0.08(-0.52%)
Sep 02, 2016	15.76	15.79	15.79	15.79	2,379	+0.07(+0.42%)
Sep 01, 2016	15.72	15.72	15.72	15.72	471	-0.00(-0.01%)
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%)

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.