Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	15.47	15.47	15.46	15.46	794	+0.00(+0.02%)
Mar 30, 2017	15.45	15.48	15.44	15.46	6,786	+0.03(+0.18%)
Mar 29, 2017	15.43	15.43	15.43	15.43	715	-0.01(-0.06%)
Mar 28, 2017	15.41	15.44	15.40	15.44	1,601	+0.12(+0.78%)
Mar 27, 2017	15.21	15.32	15.21	15.32	2,785	-0.06(-0.38%)
Mar 24, 2017	15.40	15.40	15.38	15.38	776	+0.07(+0.44%)
Mar 23, 2017	15.33	15.41	15.29	15.32	3,818	+0.01(+0.09%)
Mar 22, 2017	15.27	15.32	15.24	15.30	2,386	-0.04(-0.23%)
Mar 21, 2017	15.49	15.49	15.31	15.34	3,434	-0.15(-0.98%)
Mar 20, 2017	15.50	15.50	15.49	15.49	1,595	-0.04(-0.25%)
Mar 17, 2017	15.50	15.56	15.50	15.53	3,212	+0.01(+0.04%)
Mar 16, 2017	15.57	15.57	15.52	15.52	1,349	-0.05(-0.31%)
Mar 15, 2017	15.52	15.58	15.52	15.57	1,672	+0.16(+1.06%)
Mar 14, 2017	15.40	15.41	15.40	15.41	1,333	-0.05(-0.36%)
Mar 13, 2017	15.45	15.46	15.45	15.46	977	+0.10(+0.64%)
Mar 09, 2017		15.36	15.36	15.36	163	-0.08(-0.52%)
Mar 08, 2017	15.44	15.44	15.44	15.44	364	+0.03(+0.20%)
Mar 07, 2017	15.44	15.45	15.41	15.41	3,884	-0.07(-0.47%)
Mar 06, 2017	15.54	15.54	15.46	15.49	9,961	-0.07(-0.44%)
Mar 03, 2017	15.59	15.59	15.52	15.55	1,100	+0.02(+0.11%)
Mar 02, 2017	15.60	15.60	15.54	15.54	1,898	-0.13(-0.81%)
Mar 01, 2017	15.66	15.68	15.66	15.67	2,281	+0.21(+1.35%)
Feb 28, 2017	15.51	15.51	15.45	15.46	1,947	-0.02(-0.15%)
Feb 24, 2017		15.48	15.48	15.48	122	+0.03(+0.20%)
Feb 23, 2017	15.51	15.51	15.45	15.45	986	-0.05(-0.35%)
Feb 22, 2017	15.52	15.52	15.50	15.50	1,782	-0.02(-0.10%)
Feb 21, 2017	15.49	15.53	15.49	15.52	4,542	+0.16(+1.05%)
Feb 17, 2017		15.36	15.36	15.36	0	+0.01(+0.10%)
Feb 16, 2017	15.38	15.38	15.33	15.34	1,471	-0.01(-0.07%)
Feb 15, 2017	15.32	15.35	15.32	15.35	2,391	+0.06(+0.37%)
Feb 14, 2017	15.25	15.30	15.25	15.30	729	+0.08(+0.54%)
Feb 13, 2017	15.23	15.23	15.21	15.21	1,984	+0.04(+0.23%)
Feb 10, 2017	15.17	15.20	15.17	15.18	5,025	+0.05(+0.31%)
Feb 09, 2017	15.09	15.13	15.09	15.13	5,639	+0.20(+1.33%)
Feb 07, 2017		14.93	14.93	14.93	202	+0.02(+0.12%)
Feb 06, 2017	15.01	15.01	14.92	14.92	1,903	-0.05(-0.36%)
Feb 03, 2017	14.98	14.98	14.97	14.97	2,021	+0.11(+0.76%)
Feb 02, 2017	14.79	14.86	14.79	14.86	843	+0.01(+0.06%)
Feb 01, 2017	14.82	14.85	14.80	14.85	3,021	+0.03(+0.19%)
Jan 31, 2017	14.79	14.82	14.78	14.82	2,104	-0.00(-0.03%)
Jan 30, 2017	14.81	14.85	14.79	14.83	2,995	-0.12(-0.83%)
Jan 27, 2017	14.95	14.95	14.95	14.95	570	-0.02(-0.14%)
Jan 26, 2017	14.97	14.97	14.97	14.97	531	-0.02(-0.16%)
Jan 25, 2017	15.02	15.02	14.99	15.00	1,681	+0.09(+0.62%)
Jan 24, 2017	14.83	14.90	14.83	14.90	597	+0.12(+0.79%)
Jan 23, 2017	14.79	14.79	14.79	14.79	303	+0.02(+0.12%)
Jan 20, 2017	14.75	14.78	14.75	14.77	3,349	+0.02(+0.17%)
Jan 19, 2017	14.82	14.82	14.74	14.74	1,917	-0.03(-0.23%)
Jan 18, 2017	14.79	14.79	14.78	14.78	564	+0.04(+0.27%)
Jan 17, 2017	14.79	14.79	14.74	14.74	931	-0.01(-0.07%)
Jan 12, 2017		14.75	14.75	14.75	0	-0.02(-0.13%)
Jan 11, 2017	14.79	14.79	14.75	14.77	940	+0.07(+0.45%)
Jan 09, 2017		14.70	14.70	14.70	243	-0.12(-0.80%)
Jan 06, 2017	14.73	14.82	14.72	14.82	1,851	+0.11(+0.78%)
Jan 05, 2017	14.75	14.75	14.71	14.71	894	-0.08(-0.53%)
Jan 04, 2017	14.80	14.80	14.78	14.78	846	+0.12(+0.85%)
Jan 03, 2017	14.65	14.66	14.60	14.66	6,201	+0.02(+0.14%)
Dec 30, 2016		14.64	14.64	14.64	0	+0.02(+0.11%)
Dec 29, 2016	14.66	14.67	14.62	14.62	2,842	-0.02(-0.10%)
Dec 28, 2016	14.66	14.66	14.64	14.64	711	-0.15(-0.98%)
Dec 27, 2016	14.80	14.81	14.78	14.78	2,706	+0.04(+0.29%)
Dec 23, 2016		14.74	14.74	14.74	0	+0.03(+0.18%)
Dec 22, 2016	14.71	14.72	14.71	14.71	3,248	-0.08(-0.52%)
Dec 21, 2016	14.80	14.80	14.79	14.79	299	+0.02(+0.12%)
Dec 20, 2016	14.81	14.83	14.77	14.77	1,876	+0.02(+0.14%)
Dec 19, 2016	14.75	14.76	14.72	14.75	5,053	+0.04(+0.30%)
Dec 16, 2016	14.75	14.75	14.71	14.71	4,207	-0.06(-0.40%)
Dec 15, 2016	14.83	14.83	14.76	14.77	3,818	+0.05(+0.34%)
Dec 14, 2016	14.83	14.84	14.70	14.72	1,576	-0.14(-0.97%)
Dec 13, 2016	14.88	14.91	14.84	14.86	15,712	+0.07(+0.49%)
Dec 12, 2016	14.84	14.84	14.78	14.79	22,614	-0.04(-0.24%)
Dec 09, 2016	14.83	14.83	14.78	14.83	6,457	+0.19(+1.30%)
Dec 08, 2016	14.64	14.64	14.64	14.64	695	-0.02(-0.12%)
Dec 07, 2016	14.52	14.70	14.52	14.66	7,829	+0.22(+1.51%)
Dec 06, 2016	14.40	14.46	14.40	14.44	3,007	+0.04(+0.25%)
Dec 05, 2016	14.44	14.44	14.40	14.40	2,001	+0.05(+0.38%)
Dec 02, 2016	14.37	14.37	14.29	14.35	6,049	+0.07(+0.47%)
Dec 01, 2016	14.31	14.31	14.28	14.28	750	-0.08(-0.56%)
Nov 30, 2016	14.36	14.40	14.36	14.36	810	-0.04(-0.28%)
Nov 29, 2016	14.39	14.41	14.39	14.40	1,280	+0.01(+0.06%)
Nov 28, 2016	14.40	14.41	14.39	14.39	3,044	-0.05(-0.38%)
Nov 25, 2016	14.45	14.45	14.45	14.45	820	+0.09(+0.59%)
Nov 23, 2016		14.36	14.36	14.36	0	+0.01(+0.09%)
Nov 22, 2016	14.31	14.35	14.31	14.35	1,325	+0.03(+0.20%)
Nov 21, 2016	14.30	14.32	14.29	14.32	2,446	+0.09(+0.64%)
Nov 18, 2016	14.19	14.23	14.19	14.23	1,758	-0.01(-0.06%)
Nov 17, 2016		14.24	14.20	14.24	6,481	+0.07(+0.47%)
Nov 15, 2016		14.17	14.17	14.17	270	+0.03(+0.23%)
Nov 14, 2016	14.14	14.14	14.11	14.14	1,474	+0.06(+0.45%)
Nov 11, 2016	13.99	14.07	13.99	14.07	916	+0.06(+0.45%)
Nov 10, 2016	14.05	14.05	14.01	14.01	2,212	+0.01(+0.06%)
Nov 09, 2016	13.83	14.03	13.74	14.00	4,968	+0.16(+1.13%)
Nov 08, 2016	13.75	13.85	13.75	13.85	1,225	+0.12(+0.84%)
Nov 07, 2016	13.73	13.76	13.73	13.73	2,347	+0.17(+1.27%)
Nov 04, 2016	13.56	13.56	13.56	13.56	451	+0.06(+0.47%)
Nov 03, 2016	13.51	13.53	13.49	13.49	1,681	-0.10(-0.73%)
Nov 02, 2016	13.63	13.63	13.59	13.59	1,339	-0.05(-0.35%)
Nov 01, 2016	13.65	13.65	13.64	13.64	3,829	-0.15(-1.10%)
Oct 31, 2016	13.79	13.79	13.79	13.79	419	-0.03(-0.20%)
Oct 28, 2016	13.78	13.83	13.78	13.82	980	+0.11(+0.79%)
Oct 27, 2016	13.73	13.75	13.71	13.71	3,727	-0.03(-0.21%)
Oct 26, 2016	13.76	13.82	13.74	13.74	2,737	-0.14(-1.03%)
Oct 24, 2016	14.55	13.88	13.88	13.88	1	+0.03(+0.20%)
Oct 21, 2016	13.78	13.88	13.78	13.86	2,000	+0.01(+0.06%)
Oct 20, 2016	13.88	13.88	13.80	13.85	2,039	-0.05(-0.39%)
Oct 19, 2016	13.89	13.90	13.87	13.90	5,763	+0.07(+0.52%)
Oct 18, 2016	13.82	13.85	13.82	13.83	2,451	+0.06(+0.46%)
Oct 17, 2016	13.77	13.77	13.77	13.77	684	-0.07(-0.52%)
Oct 14, 2016	13.89	13.89	13.83	13.84	1,622	-0.02(-0.13%)
Oct 13, 2016	13.70	13.86	13.70	13.86	2,657	-0.04(-0.26%)
Oct 12, 2016	13.83	13.89	13.83	13.89	2,397	+0.10(+0.70%)
Oct 11, 2016	14.06	14.06	13.80	13.80	4,167	-0.28(-2.02%)
Oct 10, 2016	14.08	14.08	14.08	14.08	507	+0.06(+0.46%)
Oct 07, 2016	14.05	14.05	14.02	14.02	368	+0.01(+0.07%)
Oct 06, 2016	14.01	14.01	14.01	14.01	326	-0.11(-0.80%)
Oct 05, 2016	14.06	14.12	14.06	14.12	675	+0.10(+0.71%)
Oct 04, 2016	14.07	14.07	14.02	14.02	585	-0.05(-0.32%)
Oct 03, 2016	14.13	14.13	14.07	14.07	956	-0.06(-0.45%)
Sep 30, 2016	14.05	14.13	14.04	14.13	818	+0.09(+0.65%)
Sep 29, 2016	14.10	14.10	14.04	14.04	723	-0.01(-0.06%)
Sep 28, 2016	14.05	14.05	14.05	14.05	1,474	+0.03(+0.19%)
Sep 27, 2016	14.02	14.02	14.02	14.02	531	+0.06(+0.45%)
Sep 26, 2016	13.97	13.99	13.92	13.96	2,021	-0.13(-0.90%)
Sep 23, 2016	14.08	14.08	14.08	14.08	539	-0.01(-0.07%)
Sep 22, 2016	14.08	14.09	14.08	14.09	1,228	+0.13(+0.93%)
Sep 21, 2016	13.93	13.96	13.88	13.96	1,655	+0.08(+0.56%)
Sep 20, 2016	13.90	13.90	13.88	13.88	1,045	-0.01(-0.07%)
Sep 19, 2016	13.89	13.89	13.89	13.89	2,140	+0.05(+0.39%)
Sep 16, 2016	13.81	13.84	13.80	13.84	1,930	-0.06(-0.42%)
Sep 15, 2016	13.82	13.90	13.82	13.90	1,126	+0.14(+1.01%)
Sep 14, 2016	13.82	13.82	13.75	13.76	5,593	-0.02(-0.13%)
Sep 13, 2016	13.93	13.93	13.77	13.78	2,384	-0.23(-1.66%)
Sep 12, 2016	13.85	14.02	13.85	14.01	2,519	+0.15(+1.09%)
Sep 09, 2016	14.06	14.06	13.86	13.86	1,951	-0.33(-2.30%)
Sep 08, 2016	14.16	14.18	14.15	14.18	1,658	-0.01(-0.06%)
Sep 07, 2016	14.19	14.19	14.19	14.19	449	+0.00(+0.00%)
Sep 06, 2016	14.19	14.19	14.19	14.19	812	+0.03(+0.19%)
Sep 02, 2016	14.22	14.16	14.16	14.16	2,095	+0.07(+0.49%)
Sep 01, 2016	14.10	14.10	14.10	14.10	471	-0.05(-0.33%)
Aug 31, 2016	14.15	14.15	14.10	14.14	4,025	-0.06(-0.42%)
Aug 30, 2016	14.20	14.20	14.20	14.20	415	-0.02(-0.17%)
Aug 29, 2016	14.25	14.25	14.22	14.23	945	+0.10(+0.73%)
Aug 26, 2016	14.20	14.25	14.12	14.12	592	-0.02(-0.15%)
Aug 25, 2016	14.14	14.14	14.14	14.14	219	+0.01(+0.07%)
Aug 24, 2016	14.29	14.29	14.13	14.13	3,604	-0.09(-0.65%)
Aug 23, 2016	14.23	14.23	14.23	14.23	772	+0.03(+0.24%)
Aug 19, 2016	14.18	14.19	14.19	14.19	66	+0.03(+0.19%)
Aug 18, 2016	14.14	14.17	14.13	14.17	4,619	+0.05(+0.39%)
Aug 17, 2016	14.08	14.11	14.06	14.11	9,489	-0.02(-0.13%)
Aug 16, 2016	14.15	14.16	14.13	14.13	990	-0.08(-0.57%)
Aug 15, 2016	14.22	14.23	14.18	14.21	3,474	+0.08(+0.59%)
Aug 12, 2016	14.08	14.13	14.08	14.13	7,210	-0.01(-0.04%)
Aug 11, 2016	14.12	14.15	14.07	14.13	10,229	+0.14(+1.03%)
Aug 10, 2016	14.03	14.03	13.99	13.99	1,290	-0.07(-0.47%)
Aug 09, 2016	14.09	14.09	14.06	14.06	769	+0.00(+0.00%)
Aug 08, 2016	14.05	14.06	14.05	14.06	624	+0.03(+0.19%)
Aug 05, 2016	14.03	14.03	14.03	14.03	308	+0.12(+0.83%)
Aug 04, 2016	13.91	13.91	13.91	13.91	3,126	+0.04(+0.31%)
Aug 03, 2016	13.80	13.87	13.80	13.87	814	+0.07(+0.53%)
Aug 02, 2016	13.89	13.89	13.80	13.80	7,740	-0.17(-1.21%)
Aug 01, 2016	13.97	14.02	13.88	13.97	8,352	-0.04(-0.29%)
Jul 29, 2016	13.98	14.01	13.98	14.01	4,392	+0.08(+0.59%)
Jul 28, 2016	13.95	13.95	13.92	13.92	1,436	-0.07(-0.49%)
Jul 27, 2016	14.00	14.01	13.92	13.99	2,305	+0.02(+0.12%)
Jul 26, 2016	13.97	13.99	13.97	13.98	3,579	+0.06(+0.41%)
Jul 25, 2016	13.92	13.92	13.92	13.92	583	-0.03(-0.21%)
Jul 22, 2016	13.87	13.95	13.87	13.95	3,176	+0.07(+0.52%)
Jul 21, 2016	13.97	13.97	13.88	13.88	1,661	-0.04(-0.32%)
Jul 20, 2016	13.90	13.95	13.90	13.92	2,185	+0.07(+0.51%)
Jul 19, 2016	13.85	13.85	13.85	13.85	1,057	-0.03(-0.22%)
Jul 18, 2016	13.88	13.88	13.88	13.88	342	+0.05(+0.36%)
Jul 15, 2016	13.91	13.91	13.83	13.83	2,190,822	-0.11(-0.78%)
Jul 14, 2016	13.94	13.94	13.94	13.94	2,221	+0.08(+0.61%)
Jul 13, 2016	13.87	13.87	13.85	13.85	1,566	-0.00(-0.02%)

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.