Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016		14.87	14.87	14.87	0	-0.10(-0.67%)
Jan 28, 2016	14.97	14.97	14.97	14.97	201	-0.36(-2.35%)
Jan 26, 2016		15.33	15.33	15.33	64	+0.53(+3.58%)
Jan 25, 2016	14.84	14.84	14.79	14.80	914	-0.06(-0.40%)
Jan 22, 2016	15.22	15.22	14.86	14.86	604	-0.09(-0.60%)
Jan 21, 2016	14.59	14.95	14.59	14.95	813	+0.47(+3.25%)
Jan 20, 2016	14.50	14.50	14.31	14.48	1,062	-0.51(-3.42%)
Jan 19, 2016	15.09	15.09	14.99	14.99	1,369	+0.25(+1.72%)
Jan 15, 2016		14.74	14.74	14.74	0	-0.59(-3.84%)
Jan 14, 2016	15.33	15.33	15.33	15.33	338	-0.23(-1.48%)
Jan 13, 2016	15.89	15.96	15.56	15.56	1,701	-0.52(-3.21%)
Jan 12, 2016	16.39	16.39	16.08	16.08	3,374	+0.67(+4.32%)
Jan 11, 2016	15.54	15.54	15.41	15.41	279	+0.20(+1.31%)
Jan 08, 2016	15.66	15.66	15.21	15.21	6,140	-0.42(-2.66%)
Jan 07, 2016	15.63	15.63	15.63	15.63	293	-0.05(-0.34%)
Jan 06, 2016	15.68	15.68	15.68	15.68	153	-1.06(-6.33%)
Jan 05, 2016	16.94	16.94	16.65	16.74	1,079	-0.04(-0.21%)
Jan 04, 2016	16.60	16.77	16.56	16.77	723	-0.62(-3.59%)
Dec 31, 2015		17.40	17.40	17.40	0	-0.40(-2.25%)
Dec 29, 2015		17.80	17.80	17.80	165	+0.35(+2.01%)
Dec 28, 2015	17.66	17.66	17.45	17.45	933	-0.30(-1.67%)
Dec 23, 2015		17.75	17.75	17.75	0	+0.35(+1.99%)
Dec 22, 2015	17.41	17.41	17.40	17.40	1,892	-0.22(-1.25%)
Dec 21, 2015	17.61	17.62	17.61	17.62	344	+0.30(+1.72%)
Dec 18, 2015	17.26	17.32	17.26	17.32	325	-0.08(-0.44%)
Dec 17, 2015	17.39	17.40	17.39	17.40	828	-0.16(-0.91%)
Dec 16, 2015	17.30	17.56	17.19	17.56	9,794	+0.31(+1.83%)
Dec 15, 2015	17.25	17.25	17.25	17.25	425	+0.41(+2.40%)
Dec 14, 2015	16.84	16.84	16.84	16.84	1,101	-0.46(-2.66%)
Dec 11, 2015	17.30	17.30	17.30	17.30	153	-0.18(-1.06%)
Dec 10, 2015	17.48	17.48	17.48	17.48	213	+0.09(+0.49%)
Dec 09, 2015	17.40	17.40	17.40	17.40	200	-0.36(-2.03%)
Dec 07, 2015		17.76	17.76	17.76	65	-0.04(-0.23%)
Dec 04, 2015	17.61	17.80	17.61	17.80	444	+0.10(+0.58%)
Dec 03, 2015	17.71	17.71	17.70	17.70	520	+0.25(+1.43%)
Dec 02, 2015	17.48	17.48	17.41	17.45	1,605	-0.35(-1.97%)
Dec 01, 2015	17.77	17.80	17.68	17.80	810	-0.01(-0.06%)
Nov 30, 2015	17.69	17.81	17.69	17.81	2,795	+0.61(+3.55%)
Nov 27, 2015	17.20	17.20	17.20	17.20	250	+0.02(+0.15%)
Nov 25, 2015		17.18	17.18	17.18	0	+0.12(+0.68%)
Nov 24, 2015	17.02	17.06	17.02	17.06	366	-0.09(-0.53%)
Nov 20, 2015	17.15	17.15	17.15	17.15	195	+0.07(+0.41%)
Nov 18, 2015		17.08	17.08	17.08	0	+0.11(+0.67%)
Nov 17, 2015	16.97	16.97	16.97	16.97	347	+0.06(+0.36%)
Nov 12, 2015		16.91	16.91	16.91	90	-0.02(-0.09%)
Nov 11, 2015	16.99	17.04	16.92	16.92	15,765	-0.62(-3.53%)
Nov 06, 2015		17.54	17.54	17.54	75	-0.06(-0.34%)
Nov 03, 2015		17.60	17.60	17.60	0	-0.26(-1.46%)
Nov 02, 2015	17.93	17.93	17.86	17.86	356	+0.39(+2.26%)
Oct 29, 2015		17.46	17.46	17.46	120	-0.05(-0.26%)
Oct 28, 2015	17.47	17.51	17.47	17.51	700	-0.07(-0.40%)
Oct 27, 2015	17.44	17.58	17.44	17.58	1,941	+0.38(+2.21%)
Oct 26, 2015	17.20	17.20	17.20	17.20	1,415	-0.66(-3.70%)
Oct 23, 2015	17.98	18.01	17.86	17.86	824	+0.17(+0.96%)
Oct 22, 2015	17.68	17.69	17.68	17.69	310	+0.22(+1.26%)
Oct 21, 2015	17.46	17.47	17.46	17.47	1,275	+0.36(+2.10%)
Oct 20, 2015	17.11	17.11	17.11	17.11	448	+0.11(+0.65%)
Oct 19, 2015	17.00	17.00	17.00	17.00	1,064	+0.08(+0.50%)
Oct 16, 2015	16.92	16.92	16.92	16.92	160	-0.45(-2.61%)
Oct 15, 2015	17.09	17.37	17.09	17.37	1,269	+0.53(+3.14%)
Oct 14, 2015	16.84	16.84	16.84	16.84	242	+0.08(+0.48%)
Oct 13, 2015	16.72	16.76	16.72	16.76	748	-0.13(-0.77%)
Oct 12, 2015	16.89	16.89	16.89	16.89	478	+0.17(+1.04%)
Oct 09, 2015	16.89	16.89	16.70	16.72	1,496	+0.42(+2.55%)
Oct 08, 2015	16.30	16.36	16.30	16.30	436	+0.08(+0.49%)
Oct 07, 2015	16.32	16.32	16.12	16.22	798	+0.46(+2.92%)
Oct 06, 2015	15.64	15.76	15.64	15.76	1,197	+0.67(+4.44%)
Oct 05, 2015	15.09	15.09	15.09	15.09	1,710	+0.06(+0.40%)
Oct 02, 2015	14.74	15.03	14.65	15.03	1,848	+0.13(+0.87%)
Oct 01, 2015	15.16	15.20	14.87	14.90	2,018	-0.16(-1.06%)
Sep 30, 2015	14.94	15.06	14.94	15.06	4,200	+0.87(+6.13%)
Sep 29, 2015	14.22	14.22	14.19	14.19	488	+0.12(+0.85%)
Sep 28, 2015	13.89	14.07	13.84	14.07	744	-0.49(-3.37%)
Sep 25, 2015	14.65	14.65	14.56	14.56	1,549	-0.39(-2.61%)
Sep 24, 2015	14.46	14.95	14.46	14.95	4,289	-0.21(-1.39%)
Sep 23, 2015	15.20	15.46	15.07	15.16	24,041	-0.44(-2.82%)
Sep 22, 2015	15.66	15.72	15.43	15.60	6,128	-1.20(-7.14%)
Sep 21, 2015	16.80	16.80	16.80	16.80	217	-0.65(-3.72%)
Sep 18, 2015	17.48	17.48	17.45	17.45	553	-0.58(-3.22%)
Sep 17, 2015	18.08	18.12	18.03	18.03	1,278	+0.24(+1.35%)
Sep 16, 2015	17.87	17.88	17.77	17.79	20,450	-0.08(-0.45%)
Sep 15, 2015	17.72	17.88	17.70	17.87	9,108	+0.20(+1.13%)
Sep 11, 2015		17.67	17.67	17.67	0	+0.08(+0.45%)
Sep 10, 2015	17.61	17.61	17.59	17.59	469	+0.19(+1.09%)
Sep 09, 2015	17.66	17.66	17.40	17.40	1,468	+0.03(+0.17%)
Sep 03, 2015		17.37	17.37	17.37	43	+0.53(+3.15%)
Sep 02, 2015	16.84	16.84	16.84	16.84	393	+0.03(+0.18%)
Sep 01, 2015	16.81	16.81	16.81	16.81	514	-0.84(-4.76%)
Aug 27, 2015		17.65	17.65	17.65	81	+0.16(+0.94%)
Aug 26, 2015	17.64	17.64	17.34	17.48	3,842	+0.39(+2.31%)
Aug 25, 2015	17.45	17.45	17.09	17.09	1,273	+0.02(+0.12%)
Aug 24, 2015	16.31	17.26	16.31	17.07	4,610	-0.28(-1.61%)
Aug 21, 2015	17.69	17.69	17.35	17.35	578	-0.51(-2.86%)
Aug 20, 2015	18.08	18.08	17.86	17.86	5,055	-0.53(-2.88%)
Aug 19, 2015	18.22	18.39	18.22	18.39	1,082	-0.35(-1.87%)
Aug 17, 2015		18.74	18.74	18.74	175	-0.34(-1.78%)
Aug 14, 2015	19.00	19.08	19.00	19.08	569	+0.10(+0.53%)
Aug 12, 2015		18.98	18.98	18.98	110	-0.41(-2.11%)
Aug 11, 2015	19.41	19.41	19.39	19.39	2,274	-0.75(-3.72%)
Aug 10, 2015	20.14	20.14	20.14	20.14	356	+0.00(+0.00%)
Aug 06, 2015		20.14	20.14	20.14	20	-0.33(-1.59%)
Aug 05, 2015	20.46	20.46	20.46	20.46	198	+0.64(+3.20%)
Aug 04, 2015	19.83	19.83	19.83	19.83	216	+0.28(+1.43%)
Aug 03, 2015	19.59	19.59	19.50	19.55	3,512	-0.57(-2.83%)
Jul 31, 2015	20.12	20.12	20.12	20.12	144	-0.45(-2.19%)
Jul 29, 2015		20.57	20.57	20.57	133	+0.89(+4.52%)
Jul 28, 2015	19.39	19.70	19.39	19.68	522	+0.67(+3.52%)
Jul 27, 2015	19.20	19.20	19.01	19.01	446	-0.58(-2.96%)
Jul 24, 2015	19.84	19.84	19.59	19.59	581	-0.79(-3.88%)
Jul 23, 2015	20.38	20.38	20.38	20.38	344	+0.05(+0.25%)
Jul 22, 2015	20.33	20.33	20.33	20.33	342	-0.05(-0.25%)
Jul 21, 2015	20.20	20.38	20.20	20.38	2,985	+0.32(+1.60%)
Jul 20, 2015	20.01	20.12	20.00	20.06	2,068	+0.35(+1.78%)
Jul 16, 2015		19.71	19.71	19.71	26	-0.13(-0.66%)
Jul 15, 2015	19.87	19.87	19.82	19.84	2,676	+0.03(+0.15%)
Jul 14, 2015	19.81	19.81	19.81	19.81	743	-0.57(-2.80%)
Jul 13, 2015	20.49	20.59	20.24	20.38	4,786	-0.17(-0.83%)
Jul 10, 2015	20.71	20.71	20.53	20.55	1,085	+0.91(+4.63%)
Jul 09, 2015	19.83	19.83	19.58	19.64	4,928	+0.65(+3.42%)
Jul 08, 2015	19.11	19.11	18.86	18.99	2,389	-1.02(-5.10%)
Jul 07, 2015	19.47	20.01	19.47	20.01	8,180	-0.47(-2.29%)
Jul 06, 2015	20.47	20.48	20.47	20.48	1,891	-0.34(-1.66%)
Jul 02, 2015		20.82	20.82	20.82	0	+0.16(+0.80%)
Jun 30, 2015		20.66	20.66	20.66	556	-0.15(-0.72%)
Jun 29, 2015	20.77	20.81	20.69	20.81	14,891	-0.80(-3.70%)
Jun 26, 2015	21.60	21.69	21.60	21.61	724	+0.34(+1.57%)
Jun 25, 2015	21.14	21.27	21.14	21.27	1,055	+0.00(+0.02%)
Jun 23, 2015		21.27	21.27	21.27	47	+0.18(+0.85%)
Jun 22, 2015	21.09	21.09	21.09	21.09	434	+1.39(+7.06%)
Jun 18, 2015		19.70	19.70	19.70	0	-0.39(-1.94%)
Jun 16, 2015		20.09	20.09	20.09	74	-1.02(-4.83%)
Jun 11, 2015		21.11	21.11	21.11	15	+0.61(+2.98%)
Jun 10, 2015	20.43	20.50	20.43	20.50	679	+0.52(+2.60%)
Jun 09, 2015	19.97	20.00	19.97	19.98	506	-0.07(-0.35%)
Jun 05, 2015		20.05	20.05	20.05	0	-0.18(-0.89%)
Jun 04, 2015	20.65	20.65	20.18	20.23	1,896	-0.64(-3.07%)
Jun 03, 2015	20.83	20.87	20.83	20.87	2,300	+0.28(+1.38%)
Jun 01, 2015		20.59	20.59	20.59	60	-0.36(-1.74%)
May 29, 2015	21.01	21.01	20.77	20.95	20,601	-0.10(-0.48%)
May 28, 2015	20.98	21.07	20.95	21.05	172,787	-0.01(-0.05%)
May 27, 2015	20.93	21.06	20.93	21.06	333	+0.93(+4.62%)
May 26, 2015	20.35	20.35	20.13	20.13	8,322	-0.02(-0.10%)
May 22, 2015		20.15	20.15	20.15	0	-0.15(-0.74%)
May 21, 2015	20.30	20.30	20.30	20.30	143	-0.00(-0.01%)
May 20, 2015	20.27	20.33	20.27	20.30	2,081	+0.27(+1.36%)
May 19, 2015	19.89	20.03	19.89	20.03	3,140	+0.35(+1.78%)
May 15, 2015		19.68	19.68	19.68	0	+0.11(+0.56%)
May 14, 2015	19.55	19.57	19.55	19.57	431	+0.73(+3.87%)
May 12, 2015		18.84	18.84	18.84	0	-0.17(-0.89%)
May 11, 2015	19.25	19.25	19.01	19.01	462	-0.22(-1.14%)
May 08, 2015	19.23	19.23	19.23	19.23	1,000	+0.48(+2.56%)
May 05, 2015		18.75	18.75	18.75	0	-0.13(-0.69%)
May 04, 2015	18.88	18.88	18.88	18.88	100	+0.21(+1.12%)
Apr 30, 2015		18.67	18.67	18.67	35	-0.18(-0.95%)
Apr 27, 2015		18.85	18.85	18.85	0	+0.68(+3.74%)
Apr 23, 2015		18.17	18.17	18.17	50	-0.38(-2.05%)
Apr 22, 2015	18.52	18.55	18.52	18.55	891	+0.23(+1.26%)
Apr 21, 2015	18.32	18.32	18.32	18.32	180	+0.59(+3.33%)
Apr 20, 2015	17.65	17.85	17.65	17.73	4,260	+0.05(+0.31%)
Apr 16, 2015		17.68	17.68	17.68	99	+0.44(+2.52%)
Apr 15, 2015	17.18	17.24	17.10	17.24	3,511	+0.36(+2.13%)
Apr 14, 2015	16.99	17.03	16.88	16.88	4,840	+0.10(+0.60%)
Apr 13, 2015	16.78	16.78	16.78	16.78	157	-0.16(-0.94%)
Apr 10, 2015	16.93	17.01	16.93	16.94	21,870	-0.15(-0.87%)
Apr 09, 2015	17.00	17.12	17.00	17.09	9,962	-0.10(-0.59%)
Apr 02, 2015		17.19	17.19	17.19	93	+0.18(+1.06%)
Mar 30, 2015		17.01	17.01	17.01	0	+0.28(+1.67%)
Mar 26, 2015		16.73	16.73	16.73	44	-0.29(-1.70%)
Mar 20, 2015		17.02	17.02	17.02	49	+0.50(+3.03%)
Mar 19, 2015	16.35	16.55	16.35	16.52	1,445	+0.14(+0.85%)
Mar 18, 2015	16.12	16.38	15.98	16.38	3,650	-0.04(-0.24%)
Mar 17, 2015	16.77	16.77	16.41	16.42	1,850	-1.12(-6.39%)
Mar 16, 2015	17.35	17.54	17.35	17.54	2,101	+0.61(+3.60%)
Mar 13, 2015	16.83	16.94	16.75	16.93	1,699	-0.97(-5.42%)
Mar 12, 2015	17.77	17.91	17.77	17.90	2,807	+0.22(+1.24%)
Mar 11, 2015	17.70	17.73	17.68	17.68	1,176	+0.04(+0.23%)
Mar 09, 2015		17.64	17.64	17.64	27	+0.17(+0.97%)
Mar 06, 2015	17.47	17.47	17.47	17.47	3,074	+0.02(+0.11%)
Mar 05, 2015	17.16	17.55	17.14	17.45	9,942	+0.73(+4.37%)
Mar 04, 2015	16.57	16.80	16.57	16.72	5,561	+0.25(+1.52%)
Mar 03, 2015	16.47	16.47	16.47	16.47	2,389	-0.03(-0.18%)
Mar 02, 2015	16.53	16.53	16.50	16.50	775	+0.04(+0.24%)
Feb 27, 2015	16.46	16.46	16.46	16.46	704	-0.12(-0.72%)
Feb 26, 2015	16.58	16.58	16.58	16.58	977	+0.29(+1.81%)
Feb 25, 2015	16.18	16.29	16.13	16.29	6,926	-0.30(-1.81%)
Feb 24, 2015	16.54	16.58	16.41	16.59	10,247	-0.10(-0.62%)
Feb 23, 2015	16.37	16.69	16.37	16.69	8,706	+0.39(+2.42%)
Feb 20, 2015	16.30	16.30	16.30	16.30	163	+0.15(+0.91%)
Feb 19, 2015	16.19	16.19	16.12	16.15	2,358	-0.15(-0.92%)
Feb 18, 2015	16.07	16.30	16.07	16.30	3,297	+0.94(+6.12%)
Feb 17, 2015	15.41	15.41	15.36	15.36	619	-0.29(-1.85%)
Feb 12, 2015		15.65	15.65	15.65	0	+0.53(+3.51%)
Feb 11, 2015	15.07	15.12	15.07	15.12	927	+0.05(+0.33%)
Feb 10, 2015	14.86	15.07	14.86	15.07	3,944	+0.64(+4.44%)
Feb 09, 2015	14.48	14.48	14.43	14.43	1,014	-0.70(-4.63%)
Feb 04, 2015		15.13	15.13	15.13	93	+0.05(+0.33%)
Feb 03, 2015	15.07	15.08	14.98	15.08	3,474	+0.63(+4.36%)

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.