Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		16.44	16.44	16.44	0	-0.06(-0.36%)
Dec 29, 2015		16.50	16.50	16.50	0	+0.42(+2.61%)
Dec 28, 2015	16.33	16.33	16.08	16.08	1,062	-0.44(-2.66%)
Dec 24, 2015		16.52	16.52	16.52	0	-0.08(-0.48%)
Dec 23, 2015	16.60	16.60	16.60	16.60	761	+0.45(+2.79%)
Dec 21, 2015		16.15	16.15	16.15	0	-0.55(-3.29%)
Dec 16, 2015		16.70	16.70	16.70	75	+1.10(+7.05%)
Dec 08, 2015		15.60	15.60	15.60	33	-0.23(-1.45%)
Dec 07, 2015	16.12	16.12	15.83	15.83	1,466	+0.37(+2.39%)
Nov 24, 2015		15.46	15.46	15.46	0	-0.71(-4.39%)
Nov 23, 2015				16.17	0	+0.00(+0.00%)
Nov 20, 2015	16.17	16.17	16.17	16.17	26,281	+0.20(+1.25%)
Nov 19, 2015	15.97	15.97	15.97	15.97	128,841	+0.81(+5.34%)
Nov 16, 2015		15.16	15.16	15.16	0	+0.10(+0.65%)
Nov 12, 2015		15.06	15.06	15.06	0	-0.38(-2.45%)
Nov 05, 2015		15.44	15.44	15.44	0	-0.62(-3.86%)
Nov 04, 2015	16.06	16.06	16.06	16.06	1,995	+0.19(+1.20%)
Nov 03, 2015	15.87	15.87	15.87	15.87	201	+0.22(+1.41%)
Nov 02, 2015	15.65	15.65	15.65	15.65	545	+0.57(+3.78%)
Oct 29, 2015		15.08	15.08	15.08	70	+0.12(+0.80%)
Oct 27, 2015		14.96	14.96	14.96	91	+0.57(+3.92%)
Oct 20, 2015		14.39	14.39	14.39	25	-0.14(-1.00%)
Oct 19, 2015	14.54	14.54	14.54	14.54	323	-0.43(-2.87%)
Oct 13, 2015		14.97	14.97	14.97	58	-0.45(-2.92%)
Oct 12, 2015	15.42	15.42	15.42	15.42	141	-0.79(-4.87%)
Oct 09, 2015	16.21	16.21	16.21	16.21	100	+1.35(+9.08%)
Oct 06, 2015		14.86	14.86	14.86	0	+0.20(+1.36%)
Oct 05, 2015	14.66	14.66	14.66	14.66	100	+0.65(+4.64%)
Oct 01, 2015		14.01	14.01	14.01	0	-0.27(-1.89%)
Sep 25, 2015		14.28	14.28	14.28	752	-0.13(-0.90%)
Sep 24, 2015	14.41	14.41	14.41	14.41	100	+0.02(+0.14%)
Sep 22, 2015		14.39	14.39	14.39	0	-0.37(-2.51%)
Sep 21, 2015	14.76	14.76	14.76	14.76	200	-0.96(-6.14%)
Sep 16, 2015		15.72	15.72	15.72	0	+0.29(+1.91%)
Sep 11, 2015		15.43	15.43	15.43	0	-0.30(-1.91%)
Sep 10, 2015	15.73	15.73	15.73	15.73	197	+0.30(+1.93%)
Sep 09, 2015	15.43	15.43	15.43	15.43	200,017	+0.20(+1.33%)
Sep 08, 2015	15.23	15.23	15.23	15.23	343	+0.02(+0.13%)
Sep 03, 2015		15.21	15.21	15.21	0	+0.27(+1.80%)
Sep 02, 2015	15.00	15.15	14.94	14.94	3,470	+1.01(+7.25%)
Sep 01, 2015	13.93	13.93	13.93	13.93	302	-0.30(-2.11%)
Aug 27, 2015		14.23	14.23	14.23	0	+0.66(+4.86%)
Aug 24, 2015		13.57	13.57	13.57	0	-0.21(-1.52%)
Aug 21, 2015	14.24	14.24	13.78	13.78	944	-0.50(-3.50%)
Aug 20, 2015	14.41	14.41	14.28	14.28	366	-0.11(-0.76%)
Aug 19, 2015	14.39	14.39	14.39	14.39	135	-0.53(-3.58%)
Aug 18, 2015	14.92	14.92	14.92	14.92	80,000	+0.17(+1.18%)
Aug 17, 2015	14.75	14.75	14.75	14.75	1,010	-0.08(-0.54%)
Aug 13, 2015		14.83	14.83	14.83	0	-0.25(-1.66%)
Aug 11, 2015		15.08	15.08	15.08	5,918	+0.06(+0.40%)
Aug 10, 2015	15.15	15.15	15.02	15.02	220,173	+0.30(+2.04%)
Aug 07, 2015	14.72	14.72	14.72	14.72	267	-0.42(-2.79%)
Jul 29, 2015		15.14	15.14	15.14	44	+0.05(+0.35%)
Jul 28, 2015	15.24	15.24	14.99	15.09	54,480	+0.46(+3.14%)
Jul 24, 2015		14.63	14.63	14.63	23	-0.28(-1.88%)
Jul 23, 2015	15.40	15.40	14.91	14.91	18,894	-0.95(-5.99%)
Jul 22, 2015	15.86	15.86	15.86	15.86	229	-0.47(-2.87%)
Jul 21, 2015	16.33	16.33	16.33	16.33	25,050	-0.44(-2.63%)
Jul 17, 2015		16.77	16.77	16.77	0	-0.19(-1.12%)
Jul 16, 2015	16.96	16.96	16.96	16.96	75,000	+0.41(+2.47%)
Jul 15, 2015	16.55	16.55	16.55	16.55	3,733	+0.24(+1.47%)
Jul 13, 2015		16.31	16.31	16.31	0	+0.29(+1.81%)
Jul 09, 2015		16.02	16.02	16.02	0	+0.02(+0.12%)
Jul 08, 2015	16.00	16.00	16.00	16.00	500	-0.30(-1.86%)
Jul 07, 2015	16.30	16.30	16.30	16.30	400,000	-0.52(-3.08%)
Jul 02, 2015		16.82	16.82	16.82	0	-0.68(-3.89%)
Jun 29, 2015		17.50	17.50	17.50	0	-0.43(-2.40%)
Jun 26, 2015	17.93	17.93	17.93	17.93	199	+0.06(+0.34%)
Jun 25, 2015	17.87	17.87	17.87	17.87	6,613	-0.54(-2.94%)
Jun 23, 2015		18.41	18.41	18.41	0	+0.77(+4.38%)
Jun 19, 2015		17.64	17.64	17.64	0	+0.13(+0.74%)
Jun 17, 2015		17.51	17.51	17.51	137	-0.19(-1.05%)
Jun 15, 2015		17.70	17.70	17.70	0	-0.12(-0.66%)
Jun 12, 2015	17.81	17.81	17.81	17.81	440	-0.18(-1.01%)
Jun 11, 2015	17.84	18.00	17.84	18.00	6,110	+0.64(+3.69%)
Jun 09, 2015		17.35	17.35	17.35	0	-0.01(-0.03%)
Jun 08, 2015	17.36	17.36	17.36	17.36	107	-0.03(-0.17%)
Jun 05, 2015	17.39	17.39	17.39	17.39	510	-0.35(-1.97%)
Jun 03, 2015		17.74	17.74	17.74	3,955	+0.63(+3.68%)
May 29, 2015		17.11	17.11	17.11	0	-1.34(-7.29%)
May 26, 2015		18.45	18.45	18.45	0	-0.24(-1.26%)
May 19, 2015		18.69	18.69	18.69	0	+0.28(+1.52%)
May 13, 2015		18.41	18.41	18.41	0	+0.71(+4.01%)
May 12, 2015	17.70	17.70	17.70	17.70	360	+0.48(+2.79%)
May 04, 2015		17.22	17.22	17.22	0	+0.06(+0.34%)
May 01, 2015	17.16	17.16	17.16	17.16	178	-0.19(-1.08%)
Apr 30, 2015	17.35	17.35	17.35	17.35	534	+0.08(+0.43%)
Apr 29, 2015	17.27	17.27	17.27	17.27	213	-0.34(-1.93%)
Apr 28, 2015	17.71	17.71	17.61	17.61	1,182	-0.20(-1.09%)
Apr 27, 2015	17.81	17.81	17.81	17.81	228	+0.25(+1.42%)
Apr 23, 2015		17.56	17.56	17.56	17	+0.61(+3.60%)
Apr 22, 2015	16.95	16.95	16.95	16.95	1,527	-0.30(-1.74%)
Apr 21, 2015	17.25	17.25	17.25	17.25	1,022	+0.30(+1.77%)
Apr 20, 2015	16.95	16.95	16.95	16.95	9,961	+0.27(+1.62%)
Apr 17, 2015	16.68	16.68	16.68	16.68	103	+0.87(+5.50%)
Apr 13, 2015		15.81	15.81	15.81	27	+0.26(+1.67%)
Apr 09, 2015		15.55	15.55	15.55	0	-0.34(-2.14%)
Apr 08, 2015	15.89	15.89	15.89	15.89	148	-0.39(-2.37%)
Apr 07, 2015	16.28	16.28	16.28	16.28	375,000	-0.09(-0.57%)
Apr 06, 2015	16.37	16.37	16.37	16.37	320	+0.14(+0.86%)
Apr 01, 2015		16.23	16.23	16.23	0	+0.14(+0.90%)
Mar 31, 2015	15.98	16.09	15.98	16.09	1,251	-0.37(-2.25%)
Mar 30, 2015	16.45	16.45	16.45	16.45	1,914	+0.07(+0.45%)
Mar 26, 2015		16.38	16.38	16.38	49	-0.26(-1.56%)
Mar 25, 2015	16.91	16.91	16.64	16.64	3,300	-0.26(-1.52%)
Mar 24, 2015	16.86	16.90	16.86	16.90	1,416	+0.12(+0.73%)
Mar 20, 2015		16.77	16.77	16.77	53	+0.29(+1.76%)
Mar 18, 2015		16.48	16.48	16.48	0	+0.38(+2.33%)
Mar 17, 2015	16.11	16.11	16.11	16.11	10,105	-0.23(-1.41%)
Mar 16, 2015	16.17	16.34	16.17	16.34	2,151	+0.00(+0.00%)
Mar 13, 2015	16.34	16.34	16.34	16.34	200	-0.10(-0.61%)
Mar 11, 2015		16.44	16.44	16.44	1	+0.08(+0.49%)
Mar 10, 2015	16.49	16.49	16.36	16.36	2,911	-0.33(-1.98%)
Mar 09, 2015	16.69	16.69	16.69	16.69	218,012	+0.11(+0.66%)
Mar 06, 2015	16.97	16.97	16.58	16.58	1,150	-0.58(-3.35%)
Mar 05, 2015	17.29	17.29	17.16	17.16	1,895	-0.67(-3.78%)
Mar 03, 2015		17.83	17.83	17.83	1	-0.29(-1.60%)
Mar 02, 2015	18.12	18.12	18.12	18.12	242	-0.20(-1.09%)
Feb 27, 2015	18.49	18.49	18.32	18.32	1,894	-0.11(-0.62%)
Feb 26, 2015	18.25	18.43	18.25	18.43	1,233	+0.88(+5.03%)
Feb 19, 2015		17.55	17.55	17.55	0	+0.37(+2.12%)
Feb 18, 2015	17.21	17.21	17.18	17.18	2,001	+0.47(+2.78%)
Feb 13, 2015		16.72	16.72	16.72	0	-0.20(-1.17%)
Feb 12, 2015	16.90	16.92	16.78	16.92	2,127	+0.38(+2.29%)
Feb 10, 2015		16.54	16.54	16.54	1,173	-0.09(-0.54%)
Feb 09, 2015	16.63	16.63	16.63	16.63	306	+0.32(+1.96%)
Feb 05, 2015		16.31	16.31	16.31	0	+0.16(+0.99%)
Feb 04, 2015	16.28	16.28	16.15	16.15	1,600	-0.05(-0.34%)
Feb 03, 2015	16.20	16.20	16.20	16.20	283	+0.20(+1.28%)
Feb 02, 2015	16.05	16.05	16.00	16.00	175,100	-0.91(-5.41%)
Jan 29, 2015		16.91	16.91	16.91	138	+0.04(+0.27%)
Jan 28, 2015	16.87	16.87	16.87	16.87	168	+0.05(+0.27%)
Jan 27, 2015	16.93	16.93	16.57	16.82	1,463	-0.07(-0.38%)
Jan 26, 2015	16.89	16.89	16.89	16.89	406	+0.48(+2.91%)
Jan 23, 2015	16.41	16.41	16.41	16.41	3,242	+0.37(+2.33%)
Jan 20, 2015		16.04	16.04	16.04	40	+0.43(+2.75%)
Jan 16, 2015		15.61	15.61	15.61	0	+0.01(+0.06%)
Jan 15, 2015	15.48	15.60	15.48	15.60	4,230	-1.41(-8.29%)
Jan 12, 2015		17.01	17.01	17.01	0	-0.11(-0.64%)
Jan 09, 2015	17.12	17.12	17.12	17.12	446	+0.17(+1.00%)
Jan 08, 2015	16.95	16.95	16.95	16.95	104	+0.17(+1.01%)
Jan 07, 2015	16.76	16.78	16.76	16.78	11,581	+0.13(+0.78%)
Jan 06, 2015	16.65	16.97	16.65	16.65	1,048	-1.28(-7.14%)
Jan 05, 2015	17.93	17.93	17.93	17.93	239	-0.14(-0.77%)

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.