Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.89	21.89	21.89	21.89	200	-0.04(-0.16%)
Jan 28, 2016	21.88	21.92	21.88	21.92	2,100	-0.31(-1.40%)
Jan 27, 2016	21.07	22.25	21.07	22.23	2,586	-0.24(-1.06%)
Jan 26, 2016	21.43	22.47	21.43	22.47	1,500	+0.23(+1.03%)
Jan 22, 2016	21.79	22.24	22.24	22.24	500	+0.66(+3.06%)
Jan 21, 2016	21.32	21.58	21.32	21.58	500	-0.03(-0.14%)
Jan 14, 2016	21.86	21.61	21.61	21.61	500	-0.03(-0.16%)
Jan 13, 2016	22.00	22.67	21.38	21.64	6,921	-1.01(-4.44%)
Jan 12, 2016	21.90	22.65	21.46	22.65	1,640	+0.47(+2.10%)
Jan 08, 2016	22.18	22.18	22.18	22.18	600	-0.21(-0.92%)
Jan 07, 2016	21.84	22.39	22.39	22.39	2,314	-1.11(-4.72%)
Jan 05, 2016	23.46	23.50	23.50	23.50	6,000	-0.43(-1.80%)
Jan 04, 2016	23.40	23.93	23.40	23.93	1,500	-1.04(-4.16%)
Dec 31, 2015	24.36	24.97	24.97	24.97	700	+1.51(+6.43%)
Dec 29, 2015	23.86	23.46	23.46	23.46	3,900	+0.02(+0.09%)
Dec 28, 2015	23.71	23.71	23.44	23.44	2,742	+0.01(+0.02%)
Dec 23, 2015	23.59	23.43	23.43	23.43	1,300	-0.07(-0.28%)
Dec 22, 2015	22.68	23.54	22.68	23.50	2,354	+1.31(+5.90%)
Dec 21, 2015	22.67	22.72	22.19	22.19	1,000	-0.66(-2.89%)
Dec 18, 2015	23.19	23.19	22.85	22.85	23,008	-0.35(-1.51%)
Dec 17, 2015	23.27	23.27	23.20	23.20	525	-0.41(-1.74%)
Dec 16, 2015	22.96	23.61	22.54	23.61	7,184	-0.38(-1.58%)
Dec 10, 2015	23.99	23.99	23.99	23.99	200	-0.17(-0.70%)
Dec 09, 2015	23.26	24.16	23.26	24.16	406	+0.55(+2.33%)
Dec 08, 2015	23.61	23.61	23.61	23.61	700	-0.30(-1.27%)
Dec 07, 2015	24.14	24.14	23.87	23.91	1,354	-0.38(-1.55%)
Dec 04, 2015	24.20	24.68	24.20	24.29	1,512	-0.87(-3.46%)
Dec 01, 2015	25.08	25.16	25.08	25.16	88	+1.00(+4.14%)
Nov 30, 2015	23.97	24.34	23.97	24.16	717	-0.72(-2.89%)
Nov 24, 2015	24.74	24.88	24.88	24.88	700	+0.72(+2.99%)
Nov 23, 2015	24.16	24.16	24.16	24.16	353	+0.05(+0.21%)
Nov 20, 2015	24.11	24.11	24.11	24.11	400	-0.32(-1.30%)
Nov 19, 2015	24.41	24.43	23.98	24.43	1,619	+0.19(+0.76%)
Nov 17, 2015	24.22	24.24	24.24	24.24	200	+0.04(+0.17%)
Nov 16, 2015	24.20	24.20	24.20	24.20	8,728	+0.00(+0.00%)
Nov 12, 2015	24.20	24.20	24.20	24.20	33,000	+0.37(+1.55%)
Nov 11, 2015	23.83	23.83	23.83	23.83	221	-0.52(-2.14%)
Nov 10, 2015	23.88	24.35	23.87	24.35	6,675	-0.73(-2.91%)
Nov 06, 2015	25.06	25.08	25.08	25.08	1,500	-0.14(-0.56%)
Nov 04, 2015	25.08	25.22	25.22	25.22	3,600	+0.13(+0.54%)
Nov 03, 2015	24.75	25.09	24.50	25.09	700	-0.15(-0.59%)
Nov 02, 2015	25.25	25.25	24.50	25.23	1,412	+0.45(+1.80%)
Oct 29, 2015	24.93	24.79	24.79	24.79	14,800	+0.18(+0.72%)
Oct 27, 2015	24.61	24.61	24.61	24.61	6,000	-0.47(-1.86%)
Oct 22, 2015	25.07	25.08	25.08	25.08	500	+0.40(+1.63%)
Oct 21, 2015	24.67	24.67	24.67	24.67	1,503,296	-0.05(-0.19%)
Oct 20, 2015	24.72	24.72	24.72	24.72	200	+0.06(+0.24%)
Oct 19, 2015	24.66	24.66	24.66	24.66	100	-0.16(-0.63%)
Oct 16, 2015	24.83	24.83	24.82	24.82	122,122	-0.18(-0.70%)
Oct 15, 2015	24.72	24.99	24.72	24.99	300	+0.07(+0.26%)
Oct 13, 2015	25.00	24.93	24.93	24.93	3,100	-0.13(-0.51%)
Oct 12, 2015	25.05	25.05	25.05	25.05	160	-0.20(-0.79%)
Oct 09, 2015	25.25	25.25	25.25	25.25	112	+0.06(+0.26%)
Oct 08, 2015	24.87	25.19	24.87	25.19	1,038	+0.50(+2.02%)
Oct 07, 2015	24.88	24.88	24.69	24.69	1,600	+0.12(+0.49%)
Oct 06, 2015	24.56	24.57	24.56	24.57	9,108	+0.28(+1.15%)
Oct 05, 2015	24.29	24.29	24.29	24.29	887	+0.48(+2.02%)
Oct 02, 2015	21.93	23.81	21.91	23.81	9,853	+0.42(+1.80%)
Oct 01, 2015	23.14	23.39	23.14	23.39	42,962	-0.01(-0.04%)
Sep 30, 2015	23.32	23.40	23.32	23.40	31,018	+0.17(+0.74%)
Sep 29, 2015	23.22	23.23	23.16	23.23	9,308	+0.12(+0.51%)
Sep 28, 2015	23.27	23.28	23.11	23.11	3,949	-0.75(-3.15%)
Sep 25, 2015	23.86	23.86	23.86	23.86	300	+0.26(+1.11%)
Sep 24, 2015	23.60	23.60	23.60	23.60	1,252	-0.90(-3.67%)
Sep 21, 2015	24.50	24.50	24.50	24.50	300	-0.12(-0.49%)
Sep 18, 2015	24.62	24.62	24.62	24.62	200	-0.40(-1.60%)
Sep 17, 2015	25.09	25.26	24.87	25.02	4,336	-0.05(-0.19%)
Sep 16, 2015	24.86	25.13	24.86	25.07	1,931	+0.21(+0.86%)
Sep 15, 2015	24.72	24.85	24.71	24.85	6,931	+0.14(+0.57%)
Sep 11, 2015	24.43	24.71	24.71	24.71	13,000	-0.23(-0.92%)
Sep 10, 2015	24.80	24.94	24.79	24.94	1,128	+0.25(+1.03%)
Sep 09, 2015	25.01	25.03	24.69	24.69	2,413	-0.10(-0.40%)
Sep 08, 2015	24.73	24.83	24.70	24.79	3,056	+0.65(+2.69%)
Sep 04, 2015	24.10	24.14	24.14	24.14	1,500	-0.40(-1.63%)
Sep 03, 2015	24.72	24.72	24.50	24.54	3,981	+0.21(+0.86%)
Sep 02, 2015	24.20	24.36	24.09	24.33	5,572	+0.22(+0.91%)
Sep 01, 2015	24.38	24.44	24.03	24.11	18,394	-0.71(-2.86%)
Aug 28, 2015	24.76	24.82	24.82	24.82	5,600	+0.24(+0.98%)
Aug 27, 2015	24.55	24.78	24.33	24.58	10,478	+0.45(+1.86%)
Aug 26, 2015	31.22	33.65	23.55	24.13	6,578	+0.13(+0.54%)
Aug 25, 2015	24.22	24.22	24.00	24.00	1,698	+0.05(+0.21%)
Aug 24, 2015	24.22	24.64	23.81	23.95	8,191	-1.31(-5.19%)
Aug 21, 2015	25.96	25.96	25.26	25.26	3,953	-0.94(-3.59%)
Aug 20, 2015	26.14	27.42	25.90	26.20	3,788	+0.07(+0.27%)
Aug 19, 2015	26.03	26.25	25.95	26.13	18,918	-0.20(-0.76%)
Aug 18, 2015	26.44	26.46	26.32	26.33	4,249	-0.10(-0.38%)
Aug 17, 2015	26.41	26.48	26.40	26.43	3,207	+0.08(+0.31%)
Aug 14, 2015	26.32	26.35	26.25	26.35	8,643	+0.09(+0.34%)
Aug 12, 2015	25.99	26.26	26.26	26.26	3,300	-0.15(-0.57%)
Aug 11, 2015	26.41	26.41	26.41	26.41	3,257	-0.26(-0.97%)
Aug 10, 2015	26.58	26.67	26.58	26.67	2,881	+0.40(+1.52%)
Aug 06, 2015	26.12	26.27	26.12	26.27	35	-0.11(-0.42%)
Aug 05, 2015	26.48	26.48	26.38	26.38	4,139	+0.08(+0.31%)
Aug 04, 2015	26.45	26.45	26.30	26.30	913	+0.06(+0.23%)
Aug 03, 2015	26.17	26.24	26.16	26.24	1,460	-0.24(-0.91%)
Jul 31, 2015	26.49	26.49	26.47	26.48	6,008	+0.16(+0.61%)
Jul 30, 2015	26.35	26.35	26.32	26.32	922	+0.10(+0.38%)
Jul 29, 2015	26.21	26.25	26.09	26.22	30,533	+0.11(+0.42%)
Jul 28, 2015	26.14	26.17	26.08	26.11	3,483	+0.29(+1.12%)
Jul 27, 2015	25.89	25.89	25.82	25.82	2,664	-0.12(-0.48%)
Jul 24, 2015	26.05	26.05	25.94	25.94	2,557	-0.26(-0.99%)
Jul 23, 2015	26.39	26.39	26.20	26.20	2,056	-0.09(-0.32%)
Jul 22, 2015	26.28	26.31	26.24	26.29	7,740	+0.01(+0.04%)
Jul 21, 2015	26.44	26.44	26.28	26.28	6,345	-0.17(-0.64%)
Jul 20, 2015	26.46	26.46	26.41	26.45	1,589	-0.01(-0.04%)
Jul 17, 2015	26.50	26.50	26.46	26.46	3,712	-0.26(-0.97%)
Jul 16, 2015	26.66	26.73	26.66	26.72	15,313	+0.14(+0.53%)
Jul 15, 2015	26.70	26.71	26.53	26.58	2,580	-0.12(-0.46%)
Jul 14, 2015	26.71	26.71	26.70	26.70	2,777	-0.03(-0.10%)
Jul 13, 2015	26.64	26.73	26.64	26.73	12,133	+0.33(+1.25%)
Jul 10, 2015	26.38	26.40	26.38	26.40	1,450	+0.26(+0.99%)
Jul 09, 2015	26.28	26.29	26.14	26.14	5,588	-0.01(-0.04%)
Jul 08, 2015	26.15	26.15	26.07	26.15	4,298	-0.46(-1.73%)
Jul 07, 2015	26.19	26.63	26.19	26.61	3,743	+0.18(+0.68%)
Jul 06, 2015	26.69	26.69	26.43	26.43	8,373	-0.30(-1.12%)
Jul 02, 2015	26.65	26.73	26.73	26.73	5,200	+0.03(+0.11%)
Jul 01, 2015	26.74	26.76	26.68	26.70	20,064	+0.18(+0.68%)
Jun 30, 2015	26.47	26.71	26.47	26.52	5,685	-0.06(-0.22%)
Jun 29, 2015	26.93	26.93	26.58	26.58	2,736	-0.65(-2.39%)
Jun 26, 2015	27.32	27.32	27.23	27.23	825	-0.13(-0.48%)
Jun 25, 2015	27.18	27.36	27.18	27.36	2,875	-0.07(-0.26%)
Jun 24, 2015	27.47	27.47	27.43	27.43	1,766	-0.29(-1.05%)
Jun 23, 2015	27.66	28.72	27.66	27.72	5,865	+0.05(+0.18%)
Jun 22, 2015	27.65	27.67	27.47	27.67	3,605	+0.09(+0.31%)
Jun 19, 2015	27.56	27.66	27.38	27.58	59,889	-0.11(-0.38%)
Jun 18, 2015	27.59	27.72	27.55	27.69	34,892	+0.25(+0.92%)
Jun 17, 2015	27.35	27.44	27.35	27.44	700	+0.12(+0.43%)
Jun 16, 2015	27.17	27.32	27.16	27.32	211,976	+0.17(+0.63%)
Jun 15, 2015	27.15	27.15	27.15	27.15	528	-0.15(-0.55%)
Jun 12, 2015	27.27	27.33	27.26	27.30	1,920	-0.20(-0.73%)
Jun 11, 2015	27.49	27.51	27.45	27.50	5,664	+0.05(+0.17%)
Jun 10, 2015	27.51	27.51	27.45	27.45	1,289	+0.28(+1.05%)
Jun 09, 2015	27.07	27.17	27.07	27.17	2,090	+0.10(+0.37%)
Jun 08, 2015	27.07	27.07	27.07	27.07	710	-0.23(-0.86%)
Jun 05, 2015	27.30	27.36	27.30	27.30	1,159	-0.04(-0.14%)
Jun 04, 2015	27.26	27.34	27.26	27.34	647	-0.23(-0.82%)
Jun 03, 2015	27.52	27.57	27.52	27.57	1,100	+0.09(+0.32%)
Jun 02, 2015	27.63	27.63	27.38	27.48	1,199	-0.02(-0.06%)
Jun 01, 2015	27.26	27.50	27.26	27.50	2,320	+0.06(+0.20%)
May 29, 2015	27.52	27.52	27.38	27.44	14,419	+0.00(+0.01%)
May 28, 2015	27.46	27.46	27.44	27.44	600	-0.04(-0.15%)
May 27, 2015	27.40	27.50	27.40	27.48	1,479	+0.21(+0.77%)
May 26, 2015	27.37	27.37	27.20	27.27	12,410	-0.35(-1.27%)
May 22, 2015	27.56	27.62	27.62	27.62	3,800	-0.07(-0.25%)
May 21, 2015	27.63	27.69	27.61	27.69	6,258	+0.18(+0.65%)
May 20, 2015	27.58	27.58	27.48	27.51	8,591	+0.12(+0.45%)
May 19, 2015	27.55	27.55	27.39	27.39	10,209	-0.19(-0.70%)
May 18, 2015	27.47	27.59	27.47	27.58	866	+0.05(+0.19%)
May 15, 2015	27.45	27.53	27.45	27.53	938	+0.05(+0.19%)
May 14, 2015	27.36	27.50	27.36	27.48	759	+0.17(+0.64%)
May 13, 2015	27.30	27.30	27.30	27.30	400	+0.10(+0.38%)
May 12, 2015	27.28	27.28	27.20	27.20	4,954	-0.18(-0.66%)
May 11, 2015	27.35	27.42	27.34	27.38	57,454	-0.11(-0.40%)
May 08, 2015	27.61	27.61	27.41	27.49	6,322	+0.30(+1.10%)
May 07, 2015	27.21	27.21	27.19	27.19	891	+0.10(+0.37%)
May 06, 2015	27.23	27.23	27.02	27.09	1,184	-0.12(-0.44%)
May 05, 2015	27.26	27.26	27.21	27.21	631	-0.30(-1.09%)
May 04, 2015	27.50	27.57	27.50	27.51	2,291	+0.13(+0.47%)
May 01, 2015	27.40	27.40	27.25	27.38	7,303	+0.16(+0.59%)
Apr 30, 2015	27.37	27.37	27.19	27.22	4,394	-0.20(-0.73%)
Apr 29, 2015	27.42	27.51	27.42	27.42	47,508	-0.11(-0.40%)
Apr 28, 2015	27.39	27.57	27.39	27.53	10,546	+0.04(+0.15%)
Apr 27, 2015	27.45	27.49	27.45	27.49	3,002	+0.02(+0.07%)
Apr 24, 2015	27.42	27.47	27.42	27.47	854	+0.03(+0.11%)
Apr 23, 2015	27.44	27.44	27.44	27.44	365	+0.08(+0.29%)
Apr 22, 2015	27.34	27.36	27.14	27.36	5,315	+0.01(+0.05%)
Apr 21, 2015	27.45	27.45	27.35	27.35	300	-0.11(-0.39%)
Apr 20, 2015	27.40	27.47	27.40	27.45	1,524	+0.28(+1.02%)
Apr 17, 2015	27.18	27.18	27.18	27.18	257	-0.42(-1.54%)
Apr 15, 2015	27.54	27.60	27.54	27.60	38	+0.32(+1.17%)
Apr 14, 2015	27.25	27.28	27.25	27.28	1,366	-0.17(-0.62%)
Apr 13, 2015	27.50	27.51	27.40	27.45	7,509	-0.12(-0.44%)
Apr 10, 2015	27.51	27.61	27.46	27.57	6,263	+0.16(+0.59%)
Apr 09, 2015	27.32	27.42	27.31	27.41	2,799	+0.09(+0.33%)
Apr 08, 2015	27.24	27.32	27.19	27.32	700	+0.08(+0.30%)
Apr 07, 2015	27.24	27.24	27.24	27.24	513	+0.03(+0.11%)
Apr 06, 2015	27.29	27.29	27.20	27.21	1,411	+0.16(+0.59%)
Apr 02, 2015	27.09	27.05	27.05	27.05	5,000	-0.11(-0.41%)
Mar 31, 2015	27.24	27.16	27.16	27.16	4,200	-0.02(-0.07%)
Mar 30, 2015	27.21	27.21	27.18	27.18	5,040	+0.48(+1.80%)
Mar 27, 2015	26.59	26.70	26.59	26.70	2,013	+0.02(+0.07%)
Mar 25, 2015	26.73	26.73	26.68	26.68	192	-0.30(-1.11%)
Mar 23, 2015	27.03	26.98	26.98	26.98	8,400	-0.05(-0.18%)
Mar 20, 2015	26.94	27.05	26.89	27.03	3,576	+0.19(+0.71%)
Mar 19, 2015	26.85	26.85	26.84	26.84	1,600	-0.12(-0.45%)
Mar 18, 2015	26.60	27.06	26.57	26.96	9,248	+0.21(+0.78%)
Mar 17, 2015	26.62	26.75	26.61	26.75	3,782	+0.06(+0.24%)
Mar 16, 2015	26.64	26.69	26.64	26.69	4,049	+0.33(+1.25%)
Mar 13, 2015	26.29	26.36	26.29	26.36	3,674	-0.13(-0.48%)
Mar 12, 2015	26.49	26.52	26.49	26.49	1,470	+0.18(+0.68%)
Mar 11, 2015	26.24	26.31	26.24	26.31	4,963	+0.02(+0.08%)
Mar 10, 2015	26.48	26.48	26.29	26.29	1,283	-0.42(-1.57%)
Mar 09, 2015	26.71	26.71	26.71	26.71	207	+0.17(+0.65%)
Mar 06, 2015	26.65	26.65	26.48	26.54	1,139	-0.22(-0.83%)
Mar 05, 2015	26.82	26.83	26.74	26.76	3,963	-0.11(-0.41%)
Mar 04, 2015	26.75	26.88	26.75	26.87	7,499	-0.11(-0.41%)
Mar 03, 2015	27.21	27.21	26.98	26.98	3,064	-0.23(-0.86%)
Mar 02, 2015	27.06	27.21	27.06	27.21	1,162	+0.18(+0.65%)
Feb 27, 2015	27.14	27.14	27.04	27.04	1,986	+0.05(+0.18%)
Feb 26, 2015	27.09	27.11	26.99	26.99	783	-0.01(-0.04%)
Feb 25, 2015	27.01	27.01	26.96	27.00	679	+0.11(+0.41%)
Feb 24, 2015	26.93	26.96	26.89	26.89	21,828	+0.04(+0.17%)
Feb 23, 2015	26.80	26.85	26.80	26.85	682	-0.04(-0.17%)
Feb 20, 2015	26.56	26.91	26.56	26.89	1,730	+0.10(+0.37%)
Feb 19, 2015	27.25	27.25	26.79	26.79	2,927	+0.11(+0.41%)
Feb 18, 2015	26.68	26.68	26.68	26.68	613	-0.12(-0.45%)
Feb 17, 2015	26.68	26.80	26.63	26.80	1,570	+0.06(+0.22%)
Feb 13, 2015	26.70	26.74	26.74	26.74	1,700	+0.15(+0.56%)
Feb 12, 2015	26.57	26.59	26.57	26.59	685	+0.38(+1.45%)
Feb 11, 2015	26.15	26.21	26.15	26.21	611	+0.04(+0.15%)
Feb 10, 2015	26.15	26.17	26.15	26.17	587	+0.24(+0.92%)
Feb 09, 2015	25.93	25.93	25.93	25.93	149	-0.09(-0.34%)
Feb 06, 2015	26.00	26.02	26.00	26.02	384	+0.32(+1.23%)
Feb 05, 2015	25.70	25.78	25.70	25.70	1,627	+0.15(+0.60%)
Feb 04, 2015	25.56	25.60	25.51	25.55	45,470	+0.15(+0.59%)
Feb 03, 2015	25.26	25.44	25.16	25.40	14,941	+0.54(+2.17%)

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.