Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.26	15.26	14.89	15.00	44,367	-0.03(-0.20%)
Nov 27, 2015	14.95	15.03	14.74	15.03	59,810	+0.26(+1.76%)
Nov 25, 2015	14.69	14.77	14.77	14.77	34,200	+0.03(+0.20%)
Nov 24, 2015	14.65	14.81	14.31	14.74	45,614	+0.29(+2.01%)
Nov 23, 2015	14.06	14.49	14.06	14.45	30,251	+0.19(+1.33%)
Nov 20, 2015	14.25	14.34	14.03	14.26	92,103	+0.22(+1.57%)
Nov 19, 2015	14.14	14.20	13.93	14.04	71,087	+0.00(+0.00%)
Nov 18, 2015	13.77	14.05	13.60	14.04	69,869	+0.41(+3.00%)
Nov 17, 2015	14.03	14.18	13.53	13.63	137,027	-0.46(-3.26%)
Nov 16, 2015	13.75	14.14	13.71	14.09	91,616	+0.23(+1.66%)
Nov 13, 2015	14.00	14.14	13.77	13.86	69,486	-0.18(-1.26%)
Nov 12, 2015	14.28	14.40	14.04	14.04	26,400	-0.60(-4.12%)
Nov 11, 2015	14.82	14.82	14.49	14.64	58,328	-0.11(-0.75%)
Nov 10, 2015	15.12	15.18	14.75	14.75	8,430	-0.37(-2.44%)
Nov 09, 2015	15.45	15.45	14.96	15.12	16,538	-0.53(-3.40%)
Nov 06, 2015	15.78	15.78	15.41	15.65	36,578	-0.25(-1.59%)
Nov 05, 2015	16.19	16.19	15.60	15.90	28,387	-0.28(-1.71%)
Nov 04, 2015	16.80	16.80	16.09	16.18	31,181	-0.63(-3.75%)
Nov 03, 2015	16.47	16.96	16.47	16.81	3,245	+0.33(+2.00%)
Nov 02, 2015	16.35	16.60	16.12	16.48	7,645	+0.44(+2.74%)
Oct 30, 2015	16.19	16.19	16.00	16.04	4,679	-0.08(-0.50%)
Oct 29, 2015	16.16	16.29	16.05	16.12	8,284	+0.16(+0.98%)
Oct 28, 2015	15.77	16.25	15.77	15.96	14,897	+0.54(+3.52%)
Oct 27, 2015	16.00	16.00	15.42	15.42	25,947	-0.99(-6.02%)
Oct 26, 2015	16.67	16.67	16.31	16.41	50,167	-0.35(-2.09%)
Oct 23, 2015	16.79	16.93	16.63	16.76	17,570	-0.03(-0.15%)
Oct 22, 2015	16.53	17.07	16.53	16.79	5,232	+0.11(+0.64%)
Oct 21, 2015	17.05	17.05	16.50	16.68	2,226	-0.14(-0.83%)
Oct 20, 2015	16.99	17.05	16.80	16.82	10,002	+0.16(+0.96%)
Oct 19, 2015	16.77	16.90	16.66	16.66	39,404	+0.10(+0.60%)
Oct 16, 2015	16.59	16.60	16.33	16.56	4,273	+0.26(+1.61%)
Oct 15, 2015	16.19	16.36	15.94	16.30	15,211	+0.23(+1.41%)
Oct 14, 2015	16.50	16.50	16.07	16.07	3,192	-0.23(-1.41%)
Oct 13, 2015	16.69	16.79	16.30	16.30	72,593	-0.33(-2.00%)
Oct 12, 2015	16.95	16.95	16.62	16.63	2,802	-0.02(-0.11%)
Oct 09, 2015	16.80	16.80	16.61	16.65	7,708	-0.07(-0.42%)
Oct 08, 2015	16.54	16.92	15.97	16.72	79,801	-0.23(-1.36%)
Oct 07, 2015	16.76	17.05	16.70	16.95	26,867	+0.39(+2.36%)
Oct 06, 2015	16.55	16.77	16.55	16.56	8,854	-0.01(-0.06%)
Oct 05, 2015	16.05	16.57	16.05	16.57	1,807	+1.13(+7.32%)
Oct 02, 2015	15.20	15.44	15.18	15.44	5,760	+0.53(+3.55%)
Oct 01, 2015	18.10	18.10	14.75	14.91	74,181	-0.22(-1.45%)
Sep 30, 2015	15.04	15.13	14.89	15.13	3,422	+0.28(+1.89%)
Sep 29, 2015	15.30	15.30	14.85	14.85	6,149	-0.52(-3.35%)
Sep 28, 2015	16.50	16.50	15.01	15.37	11,350	-1.14(-6.88%)
Sep 25, 2015	16.76	16.80	16.50	16.50	9,251	-0.10(-0.60%)
Sep 24, 2015	16.64	16.66	16.58	16.60	4,550	-0.40(-2.35%)
Sep 23, 2015	16.98	17.18	16.95	17.00	2,086	-0.14(-0.82%)
Sep 22, 2015	17.25	17.25	17.14	17.14	362	-0.21(-1.21%)
Sep 21, 2015	17.41	17.41	17.35	17.35	1,391	+0.35(+2.06%)
Sep 18, 2015	16.76	17.36	16.61	17.00	3,661	-0.50(-2.86%)
Sep 17, 2015	16.76	17.56	16.75	17.50	5,563	+0.50(+2.94%)
Sep 16, 2015	16.78	17.00	16.78	17.00	665	+0.30(+1.80%)
Sep 15, 2015	16.68	16.70	16.58	16.70	5,599	+0.12(+0.72%)
Sep 14, 2015	16.46	16.59	16.46	16.58	3,580	-0.01(-0.06%)
Sep 11, 2015	16.40	16.73	16.28	16.59	11,056	+0.11(+0.64%)
Sep 10, 2015	16.52	16.69	16.48	16.48	2,556	-0.18(-1.06%)
Sep 09, 2015	17.48	17.48	16.66	16.66	1,453	-0.34(-2.00%)
Sep 08, 2015	17.07	17.07	16.90	17.00	2,322	+0.25(+1.49%)
Sep 04, 2015	16.60	16.75	16.75	16.75	1,700	-0.48(-2.79%)
Sep 03, 2015	17.22	17.37	17.22	17.23	4,723	+0.12(+0.70%)
Sep 02, 2015	16.99	17.11	16.84	17.11	1,634	+0.51(+3.07%)
Sep 01, 2015	17.07	17.07	16.60	16.60	2,137	-0.60(-3.49%)
Aug 31, 2015	17.19	17.33	17.19	17.20	2,902	+0.10(+0.58%)
Aug 28, 2015	16.96	17.10	16.96	17.10	1,266	-0.13(-0.75%)
Aug 27, 2015	16.08	17.23	16.08	17.23	5,607	+1.15(+7.15%)
Aug 26, 2015	15.65	16.08	15.65	16.08	6,974	+0.13(+0.82%)
Aug 25, 2015	16.61	16.61	15.95	15.95	13,109	-0.11(-0.68%)
Aug 24, 2015	17.21	17.21	15.44	16.06	38,429	-1.33(-7.65%)
Aug 21, 2015	17.27	17.78	17.27	17.39	81,898	-0.55(-3.07%)
Aug 20, 2015	18.02	18.14	17.79	17.94	84,916	-0.21(-1.16%)
Aug 19, 2015	18.36	18.51	17.80	18.15	31,329	-0.25(-1.36%)
Aug 18, 2015	18.68	18.68	18.37	18.40	13,314	-0.27(-1.45%)
Aug 17, 2015	18.53	18.67	18.35	18.67	6,551	+0.29(+1.56%)
Aug 14, 2015	18.17	18.38	18.17	18.38	10,885	+0.15(+0.84%)
Aug 13, 2015	17.98	18.25	17.91	18.23	2,650	+0.23(+1.28%)
Aug 12, 2015	17.86	18.00	17.74	18.00	4,690	-0.03(-0.17%)
Aug 11, 2015	18.00	18.68	17.83	18.03	2,581	+0.04(+0.22%)
Aug 10, 2015	17.93	18.08	17.85	17.99	20,307	+0.06(+0.33%)
Aug 07, 2015	18.02	18.04	17.88	17.93	31,303	-0.11(-0.61%)
Aug 06, 2015	18.33	18.33	17.64	18.04	10,910	-0.14(-0.77%)
Aug 05, 2015	18.50	18.50	18.14	18.18	29,948	-0.29(-1.57%)
Aug 04, 2015	19.12	19.12	18.45	18.47	10,857	-0.65(-3.40%)
Aug 03, 2015	19.06	19.18	18.99	19.12	1,835	+0.46(+2.46%)
Jul 31, 2015	18.83	18.88	18.66	18.66	4,255	+0.07(+0.35%)
Jul 30, 2015	18.66	18.66	18.50	18.59	7,053	-0.29(-1.51%)
Jul 29, 2015	18.41	18.88	18.37	18.88	9,767	+0.38(+2.05%)
Jul 28, 2015	18.47	18.53	18.18	18.50	9,117	+0.20(+1.09%)
Jul 27, 2015	18.17	18.37	18.11	18.30	8,967	+0.00(+0.00%)
Jul 24, 2015	18.86	19.49	18.16	18.30	21,512	-0.56(-2.97%)
Jul 23, 2015	19.50	19.50	18.83	18.86	17,072	-0.57(-2.93%)
Jul 22, 2015	19.82	20.62	19.42	19.43	11,314	-0.32(-1.62%)
Jul 21, 2015	19.79	20.03	19.72	19.75	21,112	-0.20(-1.01%)
Jul 20, 2015	20.35	20.35	19.75	19.95	5,084	-0.29(-1.42%)
Jul 17, 2015	20.20	20.32	20.20	20.24	5,100	-0.30(-1.46%)
Jul 16, 2015	20.46	20.69	20.46	20.54	16,443	+0.15(+0.74%)
Jul 15, 2015	20.48	20.49	20.30	20.39	4,815	-0.11(-0.54%)
Jul 14, 2015	20.28	20.57	20.28	20.50	12,743	+0.27(+1.33%)
Jul 13, 2015	20.82	20.82	20.23	20.23	13,553	-0.15(-0.74%)
Jul 10, 2015	20.75	20.75	20.28	20.38	7,229	-0.31(-1.50%)
Jul 09, 2015	21.16	21.17	20.64	20.69	30,125	-0.55(-2.59%)
Jul 08, 2015	21.32	21.32	20.70	21.24	26,848	-0.77(-3.50%)
Jul 07, 2015	20.74	22.01	20.63	22.01	16,000	+1.41(+6.84%)
Jul 06, 2015	20.70	20.71	20.60	20.60	4,067	-0.16(-0.77%)
Jul 02, 2015	20.70	20.76	20.76	20.76	1,300	-0.10(-0.48%)
Jul 01, 2015	20.70	20.86	20.70	20.86	3,133	+0.21(+1.02%)
Jun 30, 2015	21.34	21.34	17.33	20.65	2,986	-0.20(-0.96%)
Jun 29, 2015	20.96	21.48	20.74	20.85	8,173	-0.80(-3.70%)
Jun 26, 2015	22.00	22.00	21.50	21.65	11,855	-0.19(-0.87%)
Jun 25, 2015	22.18	22.18	21.84	21.84	11,188	-0.41(-1.84%)
Jun 24, 2015	22.46	22.48	22.23	22.25	6,182	-0.55(-2.41%)
Jun 23, 2015	22.80	22.80	22.44	22.80	8,006	+0.05(+0.22%)
Jun 22, 2015	22.80	23.00	22.68	22.75	10,514	+0.03(+0.13%)
Jun 19, 2015	22.15	22.72	22.15	22.72	2,031	+0.02(+0.09%)
Jun 18, 2015	22.53	22.73	22.53	22.70	2,917	+0.40(+1.79%)
Jun 17, 2015	22.41	22.41	21.95	22.30	4,119	+0.20(+0.90%)
Jun 16, 2015	21.77	22.10	21.77	22.10	5,308	+0.17(+0.77%)
Jun 15, 2015	21.97	21.97	21.80	21.93	6,357	-0.17(-0.77%)
Jun 12, 2015	22.14	22.14	22.10	22.10	1,941	-0.04(-0.18%)
Jun 11, 2015	22.02	22.14	21.80	22.14	18,854	+0.23(+1.07%)
Jun 10, 2015	21.81	21.95	21.75	21.91	2,479	+0.15(+0.67%)
Jun 09, 2015	23.00	23.00	21.74	21.76	9,859	-0.31(-1.40%)
Jun 08, 2015	22.05	22.15	22.01	22.07	8,849	-0.12(-0.54%)
Jun 05, 2015	22.22	22.25	21.56	22.19	67,603	-0.16(-0.72%)
Jun 04, 2015	22.54	22.54	22.30	22.35	32,515	-0.29(-1.28%)
Jun 03, 2015	22.66	22.84	22.59	22.64	51,185	-0.17(-0.75%)
Jun 02, 2015	22.71	22.98	22.68	22.81	66,425	+0.01(+0.04%)
Jun 01, 2015	22.79	22.92	22.57	22.80	86,189	+0.14(+0.62%)
May 29, 2015	22.80	22.84	22.59	22.66	111,580	-0.25(-1.09%)
May 28, 2015	22.70	22.91	22.70	22.91	12,314	-0.04(-0.17%)
May 27, 2015	22.69	22.95	22.68	22.95	8,805	+0.27(+1.19%)
May 26, 2015	22.95	22.95	22.52	22.68	8,798	-0.29(-1.26%)
May 22, 2015	23.05	22.97	22.97	22.97	3,400	-0.05(-0.21%)
May 21, 2015	23.27	23.27	23.02	23.02	14,539	-0.11(-0.48%)
May 20, 2015	23.01	23.14	23.01	23.13	7,347	+0.11(+0.48%)
May 19, 2015	23.00	23.07	22.95	23.02	26,178	-0.22(-0.95%)
May 18, 2015	23.73	23.73	23.04	23.24	13,767	+0.07(+0.30%)
May 15, 2015	22.86	23.17	22.86	23.17	10,163	+0.21(+0.92%)
May 14, 2015	22.75	23.00	22.75	22.96	7,377	+0.36(+1.58%)
May 13, 2015	22.87	22.87	22.60	22.60	14,302	-0.06(-0.26%)
May 12, 2015	22.47	22.66	22.19	22.66	18,073	+0.00(+0.00%)
May 11, 2015	22.89	22.94	22.62	22.66	11,608	-0.45(-1.95%)
May 08, 2015	22.97	23.27	22.97	23.11	16,515	+0.37(+1.63%)
May 07, 2015	22.54	22.81	22.48	22.74	26,914	-0.05(-0.22%)
May 06, 2015	23.24	23.24	22.44	22.79	29,527	-1.07(-4.48%)
May 05, 2015	23.69	23.89	22.91	23.86	44,914	+0.19(+0.80%)
May 04, 2015	24.00	24.00	23.63	23.67	17,456	-0.27(-1.13%)
May 01, 2015	23.72	23.94	23.64	23.94	19,551	+0.16(+0.67%)
Apr 30, 2015	24.28	24.29	23.70	23.78	29,729	-0.64(-2.62%)
Apr 29, 2015	24.64	24.64	24.42	24.42	28,529	-0.32(-1.29%)
Apr 28, 2015	24.84	24.84	24.51	24.74	42,117	-0.11(-0.44%)
Apr 27, 2015	25.38	25.38	24.70	24.85	14,749	-0.18(-0.70%)
Apr 24, 2015	25.41	25.41	24.97	25.03	19,261	+0.02(+0.07%)
Apr 23, 2015	24.89	25.03	24.83	25.01	17,659	+0.33(+1.34%)
Apr 22, 2015	24.66	24.75	24.55	24.68	3,415	+0.10(+0.41%)
Apr 21, 2015	24.92	24.99	24.57	24.58	13,276	-0.33(-1.32%)
Apr 20, 2015	24.94	25.07	24.91	24.91	8,488	+0.16(+0.65%)
Apr 17, 2015	25.38	25.38	24.59	24.75	19,084	-0.67(-2.64%)
Apr 16, 2015	25.16	25.66	25.16	25.42	5,426	-0.02(-0.08%)
Apr 15, 2015	25.00	25.59	25.00	25.44	13,150	+0.91(+3.71%)
Apr 14, 2015	24.31	24.60	24.23	24.53	10,585	+0.59(+2.46%)
Apr 13, 2015	24.11	24.13	23.90	23.94	53,718	-0.06(-0.25%)
Apr 10, 2015	24.35	24.35	23.97	24.00	19,797	+0.26(+1.10%)
Apr 09, 2015	23.00	23.86	23.00	23.74	34,122	-0.40(-1.68%)
Apr 08, 2015	24.81	24.81	24.10	24.14	64,735	-0.43(-1.73%)
Apr 07, 2015	25.79	25.79	24.49	24.57	51,250	-0.10(-0.41%)
Apr 06, 2015	24.98	24.98	24.10	24.67	51,683	+0.92(+3.87%)
Apr 02, 2015	23.57	23.75	23.75	23.75	44,800	+0.34(+1.45%)
Apr 01, 2015	23.41	23.50	23.25	23.41	40,200	+0.20(+0.86%)
Mar 31, 2015	23.60	23.65	23.07	23.21	17,710	-0.50(-2.13%)
Mar 30, 2015	23.60	23.95	23.26	23.71	52,857	+0.43(+1.82%)
Mar 27, 2015	23.68	23.68	23.07	23.29	49,175	-0.90(-3.72%)
Mar 26, 2015	24.86	24.86	24.00	24.19	33,290	-0.19(-0.78%)
Mar 25, 2015	24.65	24.65	24.14	24.38	29,800	+0.00(+0.00%)
Mar 24, 2015	24.33	24.53	24.24	24.38	7,516	+0.09(+0.37%)
Mar 23, 2015	24.44	24.60	24.23	24.29	29,644	+0.10(+0.41%)
Mar 20, 2015	23.90	24.25	23.70	24.19	23,669	+0.89(+3.82%)
Mar 19, 2015	23.25	23.64	23.02	23.30	14,507	-0.48(-2.02%)
Mar 18, 2015	22.24	23.89	22.15	23.78	27,685	+1.19(+5.27%)
Mar 17, 2015	22.13	22.60	22.00	22.59	35,818	+0.31(+1.39%)
Mar 16, 2015	21.89	22.35	21.64	22.28	32,709	+0.11(+0.50%)
Mar 13, 2015	22.52	22.52	21.83	22.17	10,436	-0.66(-2.89%)
Mar 12, 2015	22.93	22.93	22.83	22.83	4,452	-0.03(-0.13%)
Mar 11, 2015	24.47	24.47	22.43	22.86	37,739	-0.05(-0.22%)
Mar 10, 2015	22.56	23.40	22.47	22.91	131,331	-0.75(-3.17%)
Mar 09, 2015	24.44	24.47	23.56	23.66	114,937	-0.76(-3.11%)
Mar 06, 2015	25.40	25.51	24.25	24.42	42,188	-1.06(-4.16%)
Mar 05, 2015	25.95	25.95	25.47	25.48	8,251	-0.20(-0.78%)
Mar 04, 2015	26.15	26.20	25.34	25.68	27,611	-0.52(-1.98%)
Mar 03, 2015	26.35	26.47	26.16	26.20	16,032	-0.02(-0.08%)
Mar 02, 2015	26.40	26.59	26.15	26.22	25,617	-0.38(-1.43%)
Feb 27, 2015	26.65	26.86	26.45	26.60	13,136	+0.40(+1.53%)
Feb 26, 2015	26.57	26.57	26.05	26.20	12,240	-0.61(-2.28%)
Feb 25, 2015	26.56	26.93	26.52	26.81	23,013	+0.44(+1.67%)
Feb 24, 2015	26.26	26.50	26.22	26.37	8,335	+0.02(+0.08%)
Feb 23, 2015	26.66	26.66	26.09	26.35	20,008	-0.31(-1.16%)
Feb 20, 2015	26.44	26.77	26.44	26.66	20,816	+0.22(+0.83%)
Feb 19, 2015	26.09	26.68	25.40	26.44	22,496	+0.35(+1.34%)
Feb 18, 2015	26.07	26.38	25.98	26.09	12,795	-0.33(-1.25%)
Feb 17, 2015	26.00	26.50	25.90	26.42	21,950	+0.56(+2.17%)
Feb 13, 2015	25.72	25.86	25.86	25.86	9,900	+1.02(+4.11%)
Feb 12, 2015	24.93	25.01	24.74	24.84	10,700	+0.75(+3.11%)
Feb 11, 2015	24.01	24.34	23.75	24.09	15,980	-0.50(-2.03%)
Feb 10, 2015	25.20	25.20	24.33	24.59	19,490	-0.92(-3.61%)
Feb 09, 2015	25.75	26.13	25.41	25.51	18,483	-0.14(-0.55%)
Feb 06, 2015	35.62	35.62	25.58	25.65	163,546	+0.19(+0.75%)
Feb 05, 2015	25.07	25.57	25.07	25.46	89,836	+1.43(+5.95%)

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.