Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.51	18.71	18.41	18.70	46,731	+0.29(+1.59%)
Sep 29, 2016	18.51	18.61	18.39	18.41	48,684	-0.11(-0.61%)
Sep 28, 2016	18.38	18.52	18.34	18.52	67,718	+0.16(+0.85%)
Sep 27, 2016	18.26	18.40	18.26	18.36	176,743	+0.01(+0.04%)
Sep 26, 2016	18.43	18.48	18.36	18.36	123,609	-0.21(-1.13%)
Sep 23, 2016	18.66	18.66	18.55	18.57	27,407	-0.08(-0.42%)
Sep 22, 2016	18.42	18.66	18.42	18.65	44,496	+0.34(+1.83%)
Sep 21, 2016	18.13	18.33	18.09	18.31	102,173	+0.21(+1.16%)
Sep 20, 2016	18.30	18.30	18.06	18.10	52,699	-0.11(-0.60%)
Sep 19, 2016	18.18	18.35	18.12	18.21	38,888	+0.12(+0.66%)
Sep 16, 2016	18.13	18.17	18.06	18.09	70,757	-0.05(-0.29%)
Sep 15, 2016	17.96	18.17	17.90	18.14	35,512	+0.22(+1.23%)
Sep 14, 2016	17.99	18.03	17.90	17.92	48,652	-0.08(-0.45%)
Sep 13, 2016	18.14	18.15	17.86	18.00	105,310	-0.28(-1.53%)
Sep 12, 2016	18.00	18.29	17.95	18.28	40,101	+0.16(+0.89%)
Sep 09, 2016	18.45	18.45	18.12	18.12	275,624	-0.57(-3.02%)
Sep 08, 2016	18.74	18.74	18.68	18.69	52,731	-0.05(-0.28%)
Sep 07, 2016	18.57	18.75	18.57	18.74	86,861	+0.14(+0.76%)
Sep 06, 2016	18.67	18.67	18.49	18.60	79,979	-0.02(-0.12%)
Sep 02, 2016	18.51	18.62	18.62	18.62	44,585	+0.27(+1.45%)
Sep 01, 2016	18.38	18.41	18.21	18.35	31,445	-0.06(-0.33%)
Aug 31, 2016	18.51	18.51	18.30	18.42	34,464	-0.09(-0.47%)
Aug 30, 2016	18.52	18.58	18.43	18.50	66,152	-0.01(-0.07%)
Aug 29, 2016	18.42	18.54	18.42	18.52	33,684	+0.12(+0.68%)
Aug 26, 2016	18.49	18.63	18.31	18.39	120,549	-0.08(-0.42%)
Aug 25, 2016	18.38	18.54	18.38	18.47	44,610	+0.01(+0.05%)
Aug 24, 2016	18.60	18.60	18.43	18.46	37,802	-0.14(-0.76%)
Aug 23, 2016	18.53	18.66	18.53	18.60	78,591	+0.15(+0.82%)
Aug 22, 2016	18.42	18.46	18.31	18.45	31,894	+0.03(+0.15%)
Aug 19, 2016	18.37	18.48	18.35	18.42	39,072	-0.04(-0.24%)
Aug 18, 2016	18.36	18.47	18.35	18.47	50,257	+0.15(+0.81%)
Aug 17, 2016	18.42	18.42	18.23	18.32	69,836	-0.08(-0.46%)
Aug 16, 2016	18.54	18.54	18.40	18.40	28,795	-0.14(-0.76%)
Aug 15, 2016	18.33	18.56	18.33	18.55	31,904	+0.23(+1.25%)
Aug 12, 2016	18.33	18.40	18.24	18.32	86,540	-0.07(-0.38%)
Aug 11, 2016	18.32	18.42	18.27	18.38	58,910	+0.11(+0.60%)
Aug 10, 2016	18.35	18.36	18.23	18.27	41,298	-0.10(-0.56%)
Aug 09, 2016	18.40	18.43	18.34	18.38	31,528	-0.04(-0.19%)
Aug 08, 2016	18.40	18.49	18.36	18.41	161,154	+0.00(+0.02%)
Aug 05, 2016	18.28	18.47	18.28	18.41	174,208	+0.29(+1.58%)
Aug 04, 2016	18.13	18.22	18.11	18.12	246,395	+0.01(+0.05%)
Aug 03, 2016	17.95	18.12	17.95	18.11	44,480	+0.13(+0.72%)
Aug 02, 2016	18.36	18.36	17.95	17.99	56,040	-0.42(-2.29%)
Aug 01, 2016	18.45	18.48	18.31	18.41	74,113	-0.05(-0.29%)
Jul 29, 2016	18.34	18.53	18.30	18.46	118,173	+0.07(+0.36%)
Jul 28, 2016	18.49	18.49	18.35	18.39	22,394	-0.14(-0.78%)
Jul 27, 2016	18.55	18.61	18.44	18.54	42,375	+0.02(+0.12%)
Jul 26, 2016	18.34	18.52	18.34	18.52	62,056	+0.16(+0.89%)
Jul 25, 2016	18.35	18.41	18.31	18.35	49,712	-0.05(-0.28%)
Jul 22, 2016	18.31	18.44	18.24	18.41	52,942	+0.08(+0.44%)
Jul 21, 2016	18.40	18.47	18.26	18.33	46,658	-0.08(-0.46%)
Jul 20, 2016	18.37	18.46	18.34	18.41	67,508	+0.11(+0.61%)
Jul 19, 2016	18.39	18.43	18.27	18.30	33,591	-0.18(-1.00%)
Jul 18, 2016	18.37	18.51	18.33	18.48	60,878	+0.08(+0.46%)
Jul 15, 2016	18.39	18.43	18.34	18.40	48,518	+0.05(+0.27%)
Jul 14, 2016	18.48	18.48	18.34	18.35	47,034	+0.08(+0.42%)
Jul 13, 2016	18.36	18.36	18.18	18.27	38,652	-0.06(-0.31%)
Jul 12, 2016	18.12	18.40	18.12	18.33	35,795	+0.33(+1.85%)
Jul 11, 2016	17.92	18.00	17.92	18.00	34,926	+0.20(+1.11%)
Jul 08, 2016	17.44	17.80	17.29	17.80	43,438	+0.51(+2.96%)
Jul 07, 2016	17.42	17.42	17.15	17.29	23,346	+0.11(+0.65%)
Jul 06, 2016	16.97	17.25	16.97	17.17	54,527	+0.11(+0.63%)
Jul 05, 2016	17.15	17.16	16.96	17.07	51,461	-0.40(-2.26%)
Jul 01, 2016	17.30	17.46	17.46	17.46	143,628	+0.16(+0.94%)
Jun 30, 2016	16.99	17.30	16.90	17.30	47,413	+0.36(+2.15%)
Jun 29, 2016	16.76	16.97	16.76	16.93	108,517	+0.38(+2.29%)
Jun 28, 2016	16.56	16.70	16.46	16.55	43,566	+0.19(+1.15%)
Jun 27, 2016	16.77	16.83	16.31	16.37	110,791	-0.63(-3.71%)
Jun 24, 2016	17.06	17.20	16.92	17.00	219,162	-0.71(-4.01%)
Jun 23, 2016	17.53	17.73	17.53	17.71	54,633	+0.32(+1.83%)
Jun 22, 2016	17.50	17.55	17.37	17.39	150,638	-0.08(-0.44%)
Jun 21, 2016	17.59	17.59	17.34	17.46	31,563	-0.12(-0.66%)
Jun 20, 2016	17.57	17.74	17.57	17.58	98,836	+0.23(+1.34%)
Jun 17, 2016	17.29	17.49	17.29	17.35	41,209	+0.05(+0.31%)
Jun 16, 2016	17.18	17.30	17.06	17.30	21,713	-0.01(-0.04%)
Jun 15, 2016	17.33	17.51	17.30	17.30	39,340	+0.03(+0.16%)
Jun 14, 2016	17.32	17.32	17.15	17.27	49,117	-0.04(-0.24%)
Jun 13, 2016	17.46	17.54	17.27	17.31	116,562	-0.20(-1.15%)
Jun 10, 2016	17.64	17.66	17.47	17.52	50,206	-0.29(-1.64%)
Jun 09, 2016	17.81	17.84	17.72	17.81	67,062	-0.16(-0.89%)
Jun 08, 2016	17.84	18.00	17.84	17.97	24,353	+0.15(+0.86%)
Jun 07, 2016	17.70	17.87	17.70	17.81	244,659	+0.11(+0.64%)
Jun 06, 2016	17.52	17.74	17.51	17.70	27,455	+0.24(+1.37%)
Jun 03, 2016	17.42	17.48	17.36	17.46	26,197	-0.11(-0.63%)
Jun 02, 2016	17.41	17.57	17.41	17.57	35,305	+0.09(+0.52%)
Jun 01, 2016	17.27	17.50	17.23	17.48	37,684	+0.12(+0.67%)
May 31, 2016	17.34	17.47	17.28	17.36	46,617	+0.05(+0.31%)
May 27, 2016	17.17	17.31	17.31	17.31	41,082	+0.14(+0.82%)
May 26, 2016	17.23	17.27	17.14	17.17	41,655	-0.03(-0.20%)
May 25, 2016	17.05	17.23	17.05	17.20	37,865	+0.16(+0.96%)
May 24, 2016	16.76	17.05	16.76	17.04	31,598	+0.35(+2.09%)
May 23, 2016	16.72	16.79	16.69	16.69	18,614	-0.05(-0.28%)
May 20, 2016	16.59	16.74	16.59	16.74	55,636	+0.26(+1.58%)
May 19, 2016	16.45	16.53	16.38	16.48	39,025	-0.12(-0.70%)
May 18, 2016	16.56	16.76	16.52	16.60	33,576	+0.01(+0.08%)
May 17, 2016	16.82	16.91	16.51	16.58	40,795	-0.25(-1.46%)
May 16, 2016	16.86	16.92	16.81	16.83	30,384	+0.15(+0.90%)
May 13, 2016	16.87	16.94	16.66	16.68	27,041	-0.16(-0.97%)
May 12, 2016	17.02	17.07	16.74	16.84	123,450	-0.12(-0.72%)
May 11, 2016	17.18	17.18	16.96	16.96	20,655	-0.25(-1.48%)
May 10, 2016	17.18	17.22	17.05	17.22	61,097	+0.15(+0.90%)
May 09, 2016	17.17	17.17	16.97	17.06	39,537	-0.02(-0.11%)
May 06, 2016	16.91	17.08	16.91	17.08	30,531	+0.12(+0.71%)
May 05, 2016	17.26	17.26	16.95	16.96	45,741	-0.24(-1.42%)
May 04, 2016	17.22	17.33	17.10	17.21	191,940	-0.03(-0.19%)
May 03, 2016	17.40	17.40	17.14	17.24	202,586	-0.31(-1.79%)
May 02, 2016	17.48	17.55	17.43	17.55	77,524	+0.11(+0.63%)
Apr 29, 2016	17.61	17.61	17.34	17.44	25,878	-0.12(-0.66%)
Apr 28, 2016	17.79	17.83	17.56	17.56	129,874	-0.24(-1.36%)
Apr 27, 2016	17.70	17.82	17.68	17.80	28,356	+0.11(+0.64%)
Apr 26, 2016	17.45	17.69	17.38	17.69	135,450	+0.37(+2.16%)
Apr 25, 2016	17.53	17.53	17.24	17.31	43,308	-0.20(-1.17%)
Apr 22, 2016	17.30	17.55	17.30	17.52	35,181	+0.21(+1.23%)
Apr 21, 2016	17.53	17.54	17.29	17.30	69,132	-0.24(-1.37%)
Apr 20, 2016	17.46	17.63	17.43	17.55	46,862	+0.08(+0.44%)
Apr 19, 2016	17.44	17.56	17.39	17.47	61,636	+0.12(+0.69%)
Apr 18, 2016	17.11	17.38	17.11	17.35	100,377	+0.12(+0.67%)
Apr 15, 2016	17.12	17.26	17.11	17.23	110,221	+0.07(+0.38%)
Apr 14, 2016	17.22	17.22	17.14	17.17	34,531	-0.03(-0.20%)
Apr 13, 2016	16.89	17.23	16.89	17.20	152,424	+0.45(+2.70%)
Apr 12, 2016	16.53	16.81	16.53	16.75	29,082	+0.21(+1.29%)
Apr 11, 2016	16.66	16.81	16.54	16.54	42,295	+0.02(+0.10%)
Apr 08, 2016	16.55	16.67	16.45	16.52	26,257	+0.11(+0.69%)
Apr 07, 2016	16.56	16.61	16.34	16.41	63,425	-0.28(-1.66%)
Apr 06, 2016	16.47	16.68	16.46	16.68	41,598	+0.15(+0.93%)
Apr 05, 2016	16.58	16.68	16.53	16.53	29,716	-0.18(-1.09%)
Apr 04, 2016	16.94	16.96	16.71	16.71	66,457	-0.30(-1.77%)
Apr 01, 2016	16.87	17.03	16.80	17.01	57,219	-0.02(-0.09%)
Mar 31, 2016	17.05	17.08	16.98	17.03	42,569	+0.02(+0.09%)
Mar 30, 2016	17.06	17.08	16.96	17.01	49,786	+0.04(+0.24%)
Mar 29, 2016	16.47	16.98	16.45	16.97	41,333	+0.46(+2.78%)
Mar 28, 2016	16.54	16.63	16.43	16.51	34,773	-0.02(-0.09%)
Mar 24, 2016	16.32	16.53	16.53	16.53	73,565	+0.12(+0.71%)
Mar 23, 2016	16.65	16.65	16.41	16.41	62,492	-0.35(-2.10%)
Mar 22, 2016	16.76	16.85	16.66	16.76	37,999	-0.08(-0.48%)
Mar 21, 2016	16.89	16.94	16.79	16.85	65,107	-0.04(-0.24%)
Mar 18, 2016	16.82	16.96	16.82	16.89	44,286	+0.15(+0.90%)
Mar 17, 2016	16.29	16.81	16.29	16.74	44,559	+0.39(+2.36%)
Mar 16, 2016	16.08	16.38	16.08	16.35	65,610	+0.21(+1.28%)
Mar 15, 2016	16.33	16.33	16.12	16.14	38,566	-0.32(-1.96%)
Mar 14, 2016	16.48	16.51	16.39	16.47	23,299	-0.09(-0.57%)
Mar 11, 2016	16.36	16.56	16.36	16.56	26,394	+0.36(+2.23%)
Mar 10, 2016	16.40	16.40	16.05	16.20	43,731	-0.11(-0.65%)
Mar 09, 2016	16.33	16.38	16.23	16.31	46,231	+0.09(+0.56%)
Mar 08, 2016	16.60	16.60	16.22	16.22	24,875	-0.49(-2.91%)
Mar 07, 2016	16.32	16.70	16.32	16.70	141,256	+0.33(+2.00%)
Mar 04, 2016	16.27	16.55	16.27	16.37	49,537	+0.11(+0.69%)
Mar 03, 2016	16.08	16.26	16.08	16.26	27,623	+0.33(+2.07%)
Mar 02, 2016	15.69	15.93	15.69	15.93	29,279	+0.23(+1.48%)
Mar 01, 2016	15.50	15.70	15.47	15.70	51,445	+0.25(+1.65%)
Feb 29, 2016	15.42	15.58	15.42	15.45	101,712	+0.07(+0.48%)
Feb 26, 2016	15.32	15.42	15.28	15.37	41,633	+0.14(+0.92%)
Feb 25, 2016	15.15	15.24	15.04	15.23	47,317	+0.11(+0.75%)
Feb 24, 2016	14.75	15.14	14.69	15.12	43,018	+0.22(+1.50%)
Feb 23, 2016	14.97	15.04	14.90	14.90	87,470	-0.11(-0.73%)
Feb 22, 2016	15.01	15.06	14.97	15.01	67,566	+0.23(+1.53%)
Feb 19, 2016	14.74	14.83	14.67	14.78	117,791	-0.02(-0.15%)
Feb 18, 2016	14.86	14.86	14.71	14.80	151,112	-0.04(-0.25%)
Feb 17, 2016	14.67	14.95	14.67	14.84	80,795	+0.24(+1.61%)
Feb 16, 2016	14.43	14.63	14.35	14.60	191,704	+0.34(+2.40%)
Feb 12, 2016	14.13	14.26	14.26	14.26	100,317	+0.26(+1.88%)
Feb 11, 2016	13.92	14.06	13.80	14.00	158,526	-0.19(-1.35%)
Feb 10, 2016	14.33	14.51	14.17	14.19	104,791	-0.06(-0.42%)
Feb 09, 2016	14.16	14.36	14.15	14.25	62,967	-0.09(-0.64%)
Feb 08, 2016	14.29	14.34	14.12	14.34	87,750	-0.14(-0.98%)
Feb 05, 2016	14.68	14.69	14.48	14.48	80,527	-0.27(-1.85%)
Feb 04, 2016	14.52	14.90	14.52	14.76	34,391	+0.23(+1.58%)
Feb 03, 2016	14.59	14.59	14.22	14.53	101,075	+0.03(+0.24%)
Feb 02, 2016	14.69	14.69	14.44	14.49	87,123	-0.35(-2.39%)
Feb 01, 2016	14.84	14.94	14.67	14.85	111,689	-0.13(-0.86%)
Jan 29, 2016	14.46	14.97	14.46	14.97	135,899	+0.57(+3.94%)
Jan 28, 2016	14.52	14.52	14.38	14.41	118,705	+0.04(+0.31%)
Jan 27, 2016	14.52	14.64	14.29	14.36	105,336	-0.23(-1.57%)
Jan 26, 2016	14.23	14.61	14.23	14.59	81,151	+0.45(+3.15%)
Jan 25, 2016	14.42	14.46	14.11	14.15	79,272	-0.31(-2.15%)
Jan 22, 2016	14.41	14.55	14.35	14.46	155,727	+0.26(+1.86%)
Jan 21, 2016	14.18	14.46	14.12	14.19	151,033	+0.00(+0.02%)
Jan 20, 2016	13.87	14.31	13.56	14.19	829,821	+0.11(+0.80%)
Jan 19, 2016	14.47	14.47	13.92	14.08	417,513	-0.23(-1.58%)
Jan 15, 2016	14.15	14.30	14.30	14.30	311,461	-0.24(-1.68%)
Jan 14, 2016	14.38	14.67	14.17	14.55	278,560	+0.28(+1.94%)
Jan 13, 2016	14.87	14.87	14.21	14.27	85,591	-0.45(-3.05%)
Jan 12, 2016	14.84	14.89	14.52	14.72	82,021	-0.01(-0.06%)
Jan 11, 2016	14.86	14.94	14.59	14.73	81,600	-0.09(-0.61%)
Jan 08, 2016	15.19	15.22	14.79	14.82	854,935	-0.30(-1.99%)
Jan 07, 2016	15.39	15.43	15.12	15.12	359,702	-0.48(-3.10%)
Jan 06, 2016	15.71	15.78	15.56	15.61	297,349	-0.30(-1.89%)
Jan 05, 2016	16.00	16.00	15.82	15.91	103,944	-0.06(-0.40%)
Jan 04, 2016	15.97	15.99	15.76	15.97	67,836	-0.26(-1.62%)
Dec 31, 2015	16.36	16.23	16.23	16.23	66,878	-0.19(-1.19%)
Dec 30, 2015	16.60	16.60	16.42	16.43	118,992	-0.18(-1.10%)
Dec 29, 2015	16.51	16.63	16.45	16.61	33,662	+0.13(+0.76%)
Dec 28, 2015	16.55	16.57	16.40	16.49	68,725	-0.16(-0.98%)
Dec 24, 2015	16.66	16.65	16.65	16.65	30,254	+0.00(+0.03%)
Dec 23, 2015	16.48	16.65	16.48	16.64	64,935	+0.27(+1.64%)
Dec 22, 2015	16.16	16.39	16.11	16.38	161,265	+0.24(+1.50%)
Dec 21, 2015	16.09	16.16	16.03	16.13	79,014	+0.09(+0.53%)

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.