Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.74	17.78	17.63	17.63	46,853	-0.13(-0.74%)
Nov 29, 2016	17.63	17.79	17.63	17.76	253,293	+0.15(+0.86%)
Nov 28, 2016	17.69	17.69	17.61	17.61	3,666	+0.01(+0.04%)
Nov 25, 2016	17.64	17.68	17.60	17.61	5,150	+0.00(+0.02%)
Nov 23, 2016		17.60	17.60	17.60	0	-0.08(-0.44%)
Nov 22, 2016	17.67	17.70	17.58	17.68	33,760	+0.06(+0.35%)
Nov 21, 2016	17.66	17.66	17.55	17.62	14,932	+0.08(+0.44%)
Nov 18, 2016	17.55	17.61	17.42	17.54	3,453,374	-0.08(-0.48%)
Nov 17, 2016	17.65	17.67	17.60	17.62	5,557	+0.09(+0.50%)
Nov 16, 2016	17.54	17.54	17.49	17.54	3,687	+0.01(+0.08%)
Nov 15, 2016	17.53	17.59	17.52	17.52	2,594	+0.06(+0.34%)
Nov 14, 2016	17.37	17.52	17.30	17.46	27,213	-0.05(-0.26%)
Nov 11, 2016	17.42	17.64	17.42	17.51	14,781	-0.24(-1.34%)
Nov 10, 2016	17.68	17.81	17.62	17.75	14,681	-0.16(-0.92%)
Nov 09, 2016	17.72	17.95	17.72	17.91	20,609	+0.02(+0.13%)
Nov 08, 2016	17.77	17.89	17.75	17.89	7,171	+0.11(+0.62%)
Nov 07, 2016	17.86	17.86	17.72	17.78	2,523	+0.08(+0.48%)
Nov 04, 2016	17.71	17.71	17.67	17.69	5,818	-0.08(-0.48%)
Nov 03, 2016	17.85	17.94	17.78	17.78	8,825	+0.02(+0.09%)
Nov 02, 2016	17.92	17.92	17.75	17.76	17,692	-0.14(-0.77%)
Nov 01, 2016	17.93	18.00	17.84	17.90	20,307	-0.08(-0.43%)
Oct 31, 2016	17.94	17.98	17.85	17.98	27,212	+0.05(+0.26%)
Oct 28, 2016	17.92	17.93	17.82	17.93	8,301	+0.02(+0.09%)
Oct 27, 2016	17.94	17.98	17.86	17.92	22,213	-0.07(-0.41%)
Oct 26, 2016	17.91	17.99	17.91	17.99	2,376	+0.07(+0.41%)
Oct 25, 2016	17.99	18.03	17.92	17.92	11,631	-0.08(-0.47%)
Oct 24, 2016	18.13	18.13	17.96	18.00	8,948	+0.09(+0.52%)
Oct 21, 2016	17.96	18.00	17.86	17.91	6,518	-0.11(-0.60%)
Oct 20, 2016	17.99	18.07	17.99	18.02	4,304	-0.02(-0.09%)
Oct 19, 2016	17.96	18.11	17.96	18.03	6,058	-0.02(-0.08%)
Oct 18, 2016	17.93	18.06	17.93	18.05	5,940	+0.23(+1.28%)
Oct 17, 2016	17.78	17.82	17.78	17.82	1,285	-0.09(-0.52%)
Oct 14, 2016	17.84	17.91	17.84	17.91	2,684	+0.17(+0.93%)
Oct 13, 2016	17.79	17.84	17.72	17.75	28,079	-0.14(-0.77%)
Oct 12, 2016	17.91	17.91	17.81	17.89	2,149	+0.06(+0.34%)
Oct 11, 2016	17.90	17.92	17.82	17.82	5,887	-0.21(-1.15%)
Oct 10, 2016	18.16	18.16	18.03	18.03	4,992	-0.01(-0.05%)
Oct 07, 2016	18.04	18.04	17.99	18.04	1,642	-0.14(-0.79%)
Oct 06, 2016	18.39	18.39	18.19	18.19	3,023	-0.25(-1.38%)
Oct 04, 2016	18.46	18.44	18.44	18.44	4,415	-0.02(-0.08%)
Oct 03, 2016	18.47	18.47	18.42	18.46	1,854	+0.13(+0.71%)
Sep 30, 2016	18.33	18.43	18.32	18.32	9,249	+0.05(+0.30%)
Sep 29, 2016	18.26	18.29	18.24	18.27	1,661	-0.19(-1.04%)
Sep 28, 2016	18.38	18.48	18.38	18.46	2,228	+0.10(+0.55%)
Sep 27, 2016	18.31	18.36	18.30	18.36	10,978	+0.06(+0.34%)
Sep 26, 2016	18.46	18.46	18.30	18.30	990	-0.16(-0.88%)
Sep 23, 2016	18.54	18.54	18.44	18.46	2,804	-0.08(-0.42%)
Sep 22, 2016	18.66	18.67	18.54	18.54	10,843	+0.27(+1.48%)
Sep 21, 2016	18.26	18.27	18.26	18.27	2,537	+0.19(+1.06%)
Sep 20, 2016	18.14	18.14	18.07	18.08	2,910	+0.12(+0.69%)
Sep 19, 2016	18.09	18.12	17.96	17.96	4,124	+0.09(+0.52%)
Sep 16, 2016	17.95	17.95	17.86	17.86	1,909	-0.23(-1.28%)
Sep 15, 2016	18.02	18.09	18.02	18.09	2,418	+0.21(+1.16%)
Sep 14, 2016	17.91	17.91	17.89	17.89	311	-0.10(-0.56%)
Sep 13, 2016	18.08	18.25	17.86	17.99	12,150	-0.31(-1.68%)
Sep 12, 2016	18.11	18.29	18.11	18.29	5,262	+0.22(+1.24%)
Sep 09, 2016	18.21	18.21	18.07	18.07	4,067	-0.40(-2.17%)
Sep 08, 2016	18.58	18.58	18.46	18.47	10,338	-0.05(-0.25%)
Sep 07, 2016	18.55	18.59	18.52	18.52	2,370	-0.05(-0.29%)
Sep 06, 2016	18.51	18.59	18.51	18.57	14,790	+0.18(+0.98%)
Sep 02, 2016	18.37	18.39	18.39	18.39	649	+0.20(+1.12%)
Sep 01, 2016	18.23	18.23	18.16	18.19	4,078	+0.17(+0.94%)
Aug 31, 2016	18.08	18.08	17.99	18.02	3,475	-0.02(-0.13%)
Aug 30, 2016	18.21	18.21	17.99	18.04	2,750	+0.07(+0.39%)
Aug 29, 2016	17.97	18.03	17.97	17.97	419	-0.06(-0.34%)
Aug 26, 2016	18.18	18.20	18.03	18.03	2,885	-0.13(-0.70%)
Aug 25, 2016	18.21	18.21	18.16	18.16	1,855	-0.12(-0.65%)
Aug 24, 2016	18.31	18.31	18.28	18.28	489	-0.02(-0.12%)
Aug 23, 2016	18.41	18.43	18.29	18.30	5,887	+0.10(+0.55%)
Aug 22, 2016	18.02	18.28	18.02	18.20	2,833	+0.08(+0.43%)
Aug 19, 2016	18.15	18.15	18.12	18.12	1,188	-0.18(-0.99%)
Aug 18, 2016	18.28	18.31	18.25	18.30	4,700	+0.16(+0.87%)
Aug 17, 2016	18.14	18.23	18.05	18.15	32,324	-0.02(-0.09%)
Aug 16, 2016	18.22	18.22	18.16	18.16	2,150	-0.02(-0.13%)
Aug 15, 2016	18.24	18.24	18.19	18.19	2,730	+0.00(+0.00%)
Aug 12, 2016	18.21	18.22	18.15	18.19	8,468	-0.06(-0.31%)
Aug 11, 2016	18.24	18.27	18.24	18.24	1,898	+0.13(+0.71%)
Aug 10, 2016	18.11	18.15	18.09	18.12	1,831	+0.07(+0.38%)
Aug 09, 2016	18.06	18.06	18.01	18.05	2,791	+0.16(+0.90%)
Aug 08, 2016	18.04	18.04	17.87	17.89	6,803	+0.09(+0.52%)
Aug 05, 2016	17.84	17.84	17.79	17.79	1,254	+0.05(+0.26%)
Aug 04, 2016	17.69	17.77	17.69	17.75	5,726	+0.05(+0.30%)
Aug 03, 2016	17.68	17.69	17.66	17.69	8,234	-0.15(-0.86%)
Aug 02, 2016	17.83	17.86	17.76	17.85	6,071	+0.05(+0.26%)
Aug 01, 2016	17.90	17.98	17.80	17.80	60,402	-0.20(-1.09%)
Jul 29, 2016	17.66	18.00	17.66	18.00	5,512	+0.22(+1.23%)
Jul 28, 2016	17.75	17.79	17.66	17.78	16,452	+0.02(+0.13%)
Jul 27, 2016	17.84	17.84	17.59	17.76	6,673	+0.08(+0.48%)
Jul 26, 2016	17.65	17.70	17.61	17.67	9,772	+0.06(+0.35%)
Jul 25, 2016	17.59	17.61	17.52	17.61	5,313	+0.03(+0.18%)
Jul 22, 2016	17.60	17.60	17.50	17.58	8,677	-0.04(-0.22%)
Jul 21, 2016	17.62	17.63	17.55	17.62	11,843	-0.06(-0.33%)
Jul 20, 2016	17.68	17.68	17.64	17.67	2,193	+0.17(+1.00%)
Jul 19, 2016	17.52	17.70	17.45	17.50	58,398	-0.12(-0.71%)
Jul 18, 2016	17.56	17.69	17.55	17.62	10,939	+0.02(+0.13%)
Jul 15, 2016	17.51	17.62	17.42	17.60	7,609	-0.05(-0.26%)
Jul 14, 2016	17.61	17.66	17.59	17.65	3,269	+0.17(+0.97%)
Jul 13, 2016	17.51	17.52	17.41	17.48	10,383	-0.04(-0.22%)
Jul 12, 2016	17.49	17.54	17.47	17.52	1,668	+0.12(+0.71%)
Jul 11, 2016	17.32	17.41	17.27	17.39	82,198	+0.42(+2.50%)
Jul 08, 2016	16.92	17.05	16.86	16.97	12,529	+0.26(+1.57%)
Jul 07, 2016	16.85	16.85	16.71	16.71	3,174	+0.02(+0.10%)
Jul 06, 2016	16.69	16.69	16.69	16.69	446	-0.14(-0.82%)
Jul 05, 2016	16.86	16.86	16.83	16.83	2,906	-0.49(-2.81%)
Jul 01, 2016	17.27	17.32	17.32	17.32	8,442	+0.12(+0.72%)
Jun 30, 2016	17.33	17.33	16.96	17.19	7,392	+0.26(+1.55%)
Jun 29, 2016	16.92	17.04	16.89	16.93	15,572	+0.19(+1.15%)
Jun 28, 2016	16.62	16.74	16.49	16.74	12,231	+0.55(+3.38%)
Jun 27, 2016	16.70	16.70	16.13	16.19	2,837	-0.63(-3.75%)
Jun 24, 2016	17.01	17.16	16.82	16.82	8,112	-1.41(-7.73%)
Jun 23, 2016	18.16	18.23	18.12	18.23	14,377	+0.33(+1.85%)
Jun 22, 2016	17.87	17.96	17.86	17.90	11,572	-0.04(-0.20%)
Jun 21, 2016	18.11	18.11	17.81	17.94	3,815	+0.10(+0.56%)
Jun 20, 2016	17.88	17.92	17.83	17.84	271,922	+0.63(+3.64%)
Jun 17, 2016	17.28	17.28	17.21	17.21	48,779	+0.14(+0.85%)
Jun 16, 2016	17.20	17.20	16.83	17.07	3,011	-0.15(-0.89%)
Jun 15, 2016	17.25	17.29	17.17	17.22	9,392	+0.21(+1.26%)
Jun 14, 2016	17.11	17.11	17.01	17.01	664	-0.35(-2.03%)
Jun 13, 2016	17.30	17.38	17.30	17.36	4,496	-0.18(-1.04%)
Jun 10, 2016	17.79	17.80	17.54	17.54	15,805	-0.60(-3.29%)
Jun 09, 2016	18.16	18.17	18.04	18.14	3,871	-0.21(-1.17%)
Jun 08, 2016	18.34	18.36	18.27	18.35	9,200	+0.01(+0.04%)
Jun 07, 2016	18.31	18.35	18.30	18.34	1,207,646	+0.13(+0.74%)
Jun 06, 2016	18.17	18.21	18.17	18.21	2,359	+0.22(+1.21%)
Jun 03, 2016	18.08	18.08	17.99	17.99	1,134	+0.10(+0.54%)
Jun 02, 2016	17.97	17.97	17.89	17.89	4,141	-0.22(-1.20%)
Jun 01, 2016	18.09	18.11	18.07	18.11	672	-0.02(-0.13%)
May 31, 2016	18.20	18.20	18.05	18.14	1,437,425	-0.03(-0.17%)
May 27, 2016	18.09	18.17	18.17	18.17	2,358	+0.05(+0.29%)
May 26, 2016	18.09	18.11	18.08	18.11	9,182	+0.08(+0.43%)
May 25, 2016	18.06	18.07	18.04	18.04	2,542	+0.07(+0.38%)
May 24, 2016	17.96	18.00	17.96	17.97	3,563	+0.22(+1.25%)
May 23, 2016	17.75	17.75	17.72	17.75	1,193	+0.02(+0.13%)
May 20, 2016	17.81	17.82	17.72	17.72	7,147	+0.05(+0.30%)
May 19, 2016	17.64	17.67	17.64	17.67	3,056	-0.11(-0.65%)
May 18, 2016	17.73	17.82	17.71	17.78	3,893	+0.14(+0.77%)
May 17, 2016	17.84	17.84	17.65	17.65	3,406	-0.01(-0.04%)
May 13, 2016	17.69	17.73	17.61	17.66	7	-0.19(-1.07%)
May 12, 2016	17.86	17.90	17.77	17.85	7,087	+0.02(+0.09%)
May 11, 2016	17.90	17.92	17.79	17.83	4,501	-0.14(-0.81%)
May 10, 2016	17.86	18.00	17.86	17.98	5,620	+0.24(+1.33%)
May 09, 2016	17.82	17.83	17.70	17.74	5,286	+0.02(+0.13%)
May 06, 2016	17.64	17.72	17.64	17.72	5,146	+0.02(+0.13%)
May 05, 2016	17.72	17.72	17.68	17.69	3,567	-0.06(-0.34%)
May 04, 2016	17.78	17.78	17.75	17.75	29,877	-0.15(-0.85%)
May 03, 2016	17.94	17.96	17.89	17.91	24,064	-0.24(-1.30%)
May 02, 2016	18.12	18.16	18.12	18.14	5,524	+0.25(+1.41%)
Apr 29, 2016	17.94	17.94	17.89	17.89	2,147	-0.08(-0.47%)
Apr 28, 2016	18.14	18.14	17.98	17.98	1,804	-0.25(-1.38%)
Apr 27, 2016	18.26	18.26	18.10	18.23	11,471	+0.10(+0.55%)
Apr 26, 2016	18.30	18.30	18.07	18.13	6,388	+0.07(+0.38%)
Apr 25, 2016	18.04	18.07	18.04	18.06	2,215	-0.02(-0.08%)
Apr 22, 2016	18.13	18.13	18.04	18.07	1,044	-0.05(-0.25%)
Apr 21, 2016	18.11	18.12	18.11	18.12	2,278	-0.16(-0.88%)
Apr 20, 2016	18.21	18.31	18.21	18.28	12,224	-0.05(-0.29%)
Apr 19, 2016	18.35	18.38	18.26	18.33	9,866	+0.27(+1.52%)
Apr 18, 2016	18.01	18.06	17.98	18.06	11,608	+0.12(+0.68%)
Apr 15, 2016	17.91	17.95	17.90	17.94	2,359	-0.05(-0.25%)
Apr 14, 2016	18.01	18.03	17.98	17.98	11,028	-0.01(-0.04%)
Apr 13, 2016	17.90	17.99	17.90	17.99	60,803	+0.09(+0.51%)
Apr 12, 2016	17.70	17.90	17.62	17.90	51,320	+0.25(+1.40%)
Apr 11, 2016	17.62	17.70	17.60	17.65	4,974	-0.01(-0.06%)
Apr 08, 2016	17.66	17.71	17.61	17.66	36,611	+0.31(+1.80%)
Apr 07, 2016	17.38	17.38	17.35	17.35	707	-0.11(-0.61%)
Apr 06, 2016	17.39	17.48	17.39	17.46	1,285	+0.15(+0.88%)
Apr 05, 2016	17.56	17.56	17.24	17.30	7,339	-0.33(-1.86%)
Apr 04, 2016	17.69	17.69	17.63	17.63	22,429	+0.04(+0.22%)
Apr 01, 2016	17.57	17.59	17.57	17.59	3,154	-0.22(-1.24%)
Mar 31, 2016	17.89	17.90	17.81	17.82	1,577	-0.04(-0.21%)
Mar 30, 2016	17.90	17.90	17.85	17.85	1,644	+0.09(+0.52%)
Mar 29, 2016	17.59	17.76	17.59	17.76	2,309	+0.20(+1.13%)
Mar 28, 2016	17.56	17.56	17.56	17.56	424	-0.14(-0.80%)
Mar 18, 2016	17.79	17.70	17.70	17.70	1,965	-0.06(-0.37%)
Mar 17, 2016	17.69	17.77	17.69	17.77	5,155	+0.30(+1.70%)
Mar 16, 2016	17.34	17.47	17.26	17.47	4,597	+0.11(+0.62%)
Mar 15, 2016	17.33	17.36	17.33	17.36	541	-0.17(-0.96%)
Mar 14, 2016	17.53	17.53	17.53	17.53	284	+0.02(+0.09%)
Mar 11, 2016	17.62	17.62	17.45	17.52	7,966	+0.41(+2.41%)
Mar 10, 2016	17.33	17.34	17.10	17.11	1,256	-0.11(-0.65%)
Mar 09, 2016	17.16	17.23	17.14	17.22	5,245	+0.05(+0.30%)
Mar 08, 2016	17.17	17.17	17.17	17.17	259	-0.22(-1.27%)
Mar 07, 2016	17.19	17.39	17.19	17.39	445	-0.04(-0.23%)
Mar 04, 2016	17.29	17.52	17.29	17.43	17,282	+0.18(+1.02%)
Mar 03, 2016	17.20	17.35	17.20	17.25	23,749	+0.12(+0.71%)
Mar 02, 2016	17.02	17.16	17.02	17.13	539	+0.02(+0.13%)
Mar 01, 2016	16.95	17.19	16.95	17.11	47,319	+0.38(+2.28%)
Feb 29, 2016	16.89	16.89	16.72	16.72	1,393	-0.05(-0.27%)
Feb 26, 2016	16.98	16.98	16.77	16.77	1,573	+0.02(+0.09%)
Feb 25, 2016	16.68	16.75	16.66	16.75	1,255	+0.19(+1.15%)
Feb 24, 2016	16.55	16.58	16.52	16.56	2,592	-0.02(-0.09%)
Feb 23, 2016	16.94	16.95	16.57	16.58	2,038	-0.24(-1.41%)
Feb 22, 2016	17.12	17.16	16.79	16.82	3,942	-0.17(-0.99%)
Feb 19, 2016	16.82	17.01	16.82	16.98	1,703	+0.17(+1.00%)
Feb 18, 2016	16.89	17.33	16.82	16.82	30,135	-0.02(-0.14%)
Feb 17, 2016	16.72	16.88	16.72	16.84	1,023	+0.36(+2.18%)
Feb 16, 2016	16.53	16.65	16.46	16.48	26,837	+0.44(+2.71%)
Feb 12, 2016	15.95	16.04	16.04	16.04	19,782	+0.06(+0.38%)
Feb 11, 2016	16.07	16.07	15.86	15.98	1,041	-0.31(-1.92%)
Feb 10, 2016	16.43	16.43	16.29	16.30	858	+0.03(+0.19%)
Feb 09, 2016	16.33	16.83	16.17	16.27	84,836	-0.05(-0.28%)
Feb 08, 2016	16.35	16.36	16.19	16.31	6,477	-0.31(-1.84%)
Feb 05, 2016	16.86	16.86	16.62	16.62	1,910	-0.27(-1.63%)
Feb 04, 2016	17.03	17.12	16.89	16.89	6,462	-0.12(-0.72%)
Feb 03, 2016	16.93	17.07	16.87	17.01	11,020	+0.13(+0.77%)
Feb 02, 2016	17.17	17.17	16.88	16.88	6,212	-0.37(-2.17%)
Feb 01, 2016	17.13	17.75	17.13	17.26	4,289	+0.21(+1.21%)
Jan 29, 2016	17.11	17.30	17.05	17.05	2,452	+0.15(+0.90%)
Jan 28, 2016	16.93	17.06	16.90	16.90	67,903	+0.29(+1.75%)
Jan 27, 2016	16.86	16.91	16.61	16.61	9,772	-0.21(-1.23%)
Jan 26, 2016	16.87	16.91	16.71	16.82	3,103	+0.17(+1.01%)
Jan 25, 2016	16.91	16.91	16.65	16.65	3,184	-0.15(-0.91%)
Jan 22, 2016	16.83	16.91	16.79	16.80	9,584	+0.46(+2.80%)
Jan 21, 2016	16.47	16.47	16.34	16.34	446	+0.17(+1.04%)
Jan 20, 2016	16.27	16.59	16.17	16.17	8,607	-0.38(-2.31%)
Jan 19, 2016	16.70	16.70	16.53	16.56	699	-0.23(-1.34%)
Jan 15, 2016	16.57	16.78	16.78	16.78	9,956	-0.51(-2.94%)
Jan 14, 2016	16.91	17.32	16.91	17.29	28,215	+0.08(+0.49%)
Jan 13, 2016	17.23	17.31	17.19	17.20	3,537	+0.10(+0.58%)
Jan 12, 2016	17.24	17.55	17.08	17.11	6,596	+0.01(+0.04%)
Jan 11, 2016	17.24	17.24	17.04	17.10	2,905	-0.18(-1.02%)
Jan 08, 2016	17.29	17.29	17.27	17.27	1,521	-0.04(-0.22%)
Jan 07, 2016	17.31	17.34	17.27	17.31	2,635	-0.20(-1.13%)
Jan 06, 2016	17.51	17.58	17.49	17.51	21,442	-0.34(-1.92%)
Jan 05, 2016	17.72	17.88	17.66	17.85	6,099	-0.06(-0.34%)
Jan 04, 2016	17.71	17.91	17.59	17.91	35,573	-0.23(-1.26%)
Dec 31, 2015	18.26	18.14	18.14	18.14	5,109	-0.21(-1.16%)
Dec 30, 2015	18.36	18.36	18.33	18.36	32,650	-0.02(-0.08%)
Dec 29, 2015	18.46	18.49	18.37	18.37	62,741	+0.15(+0.84%)
Dec 28, 2015	18.24	18.24	18.20	18.22	1,966	-0.05(-0.25%)
Dec 24, 2015	18.29	18.27	18.27	18.27	2,227	-0.01(-0.08%)
Dec 23, 2015	18.22	18.28	18.22	18.28	1,307	+0.25(+1.39%)
Dec 22, 2015	17.97	18.07	17.95	18.03	12,962	+0.10(+0.55%)
Dec 21, 2015	17.91	17.93	17.91	17.93	3,799	+0.04(+0.20%)
Dec 18, 2015	18.03	18.03	17.89	17.89	11,862	-0.16(-0.89%)
Dec 17, 2015	18.19	18.19	18.06	18.06	2,971	-0.23(-1.25%)
Dec 16, 2015	18.29	18.29	18.28	18.28	1,049	+0.30(+1.70%)
Dec 15, 2015	18.02	18.03	17.93	17.98	9,121	+0.18(+1.03%)
Dec 11, 2015	17.84	17.84	17.80	17.80	34	-0.36(-1.97%)
Dec 10, 2015	18.25	18.25	18.15	18.15	9,927	+0.02(+0.13%)
Dec 09, 2015	18.13	18.13	18.13	18.13	3,281	-0.14(-0.75%)
Dec 08, 2015	18.27	18.27	18.27	18.27	477	-0.11(-0.62%)
Dec 07, 2015	18.43	18.43	18.38	18.38	2,361	-0.03(-0.16%)
Dec 02, 2015	18.43	18.43	18.41	18.41	2,262,275	-0.06(-0.34%)

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.