Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	16.36	17.19	16.32	17.06	255,805	+0.64(+3.88%)
Feb 26, 2016	16.43	16.46	15.87	16.42	166,271	-0.11(-0.69%)
Feb 25, 2016	16.24	16.55	15.96	16.54	84,089	+0.29(+1.76%)
Feb 24, 2016	16.17	16.50	15.96	16.25	230,252	-0.13(-0.79%)
Feb 23, 2016	16.20	16.62	16.04	16.38	82,568	+0.09(+0.57%)
Feb 22, 2016	16.65	16.65	16.27	16.29	112,217	-0.17(-1.04%)
Feb 19, 2016	16.25	16.60	15.71	16.46	227,466	+0.16(+1.01%)
Feb 18, 2016	16.25	16.47	16.02	16.30	349,473	+0.04(+0.26%)
Feb 17, 2016	15.99	16.30	15.93	16.25	136,206	+0.32(+2.02%)
Feb 16, 2016	16.30	16.39	15.76	15.93	92,153	-0.04(-0.22%)
Feb 12, 2016	15.97	15.97	15.97	15.97	273,773	+0.18(+1.13%)
Feb 11, 2016	15.24	16.03	14.98	15.79	233,024	+0.30(+1.94%)
Feb 10, 2016	15.29	15.82	14.85	15.49	182,919	+0.27(+1.74%)
Feb 09, 2016	15.69	16.05	15.12	15.22	140,778	-0.72(-4.49%)
Feb 08, 2016	16.53	16.53	15.53	15.94	176,272	-0.80(-4.75%)
Feb 05, 2016	17.29	17.34	16.24	16.73	210,431	-0.64(-3.71%)
Feb 04, 2016	17.36	17.42	17.09	17.38	237,019	+0.03(+0.16%)
Feb 03, 2016	17.32	17.36	16.93	17.35	265,342	+0.09(+0.54%)
Feb 02, 2016	16.88	17.42	16.69	17.26	95,919	+0.10(+0.58%)
Feb 01, 2016	17.27	17.55	17.10	17.16	246,647	-0.22(-1.28%)
Jan 29, 2016	17.38	17.69	17.03	17.38	149,201	+0.01(+0.04%)
Jan 28, 2016	17.13	17.55	16.97	17.37	354,511	+0.42(+2.45%)
Jan 27, 2016	17.70	17.85	16.85	16.95	166,286	-0.87(-4.90%)
Jan 26, 2016	17.83	17.95	17.38	17.83	142,786	+0.14(+0.81%)
Jan 25, 2016	18.31	18.31	17.47	17.69	151,911	-0.72(-3.93%)
Jan 22, 2016	18.48	18.53	18.14	18.41	300,772	+0.11(+0.63%)
Jan 21, 2016	17.40	18.57	17.18	18.29	527,283	+1.01(+5.84%)
Jan 20, 2016	17.33	17.54	16.69	17.28	344,440	-0.30(-1.71%)
Jan 19, 2016	17.55	17.86	17.43	17.58	316,219	+0.19(+1.07%)
Jan 15, 2016	16.60	17.40	17.40	17.40	465,735	+0.29(+1.67%)
Jan 14, 2016	16.52	17.37	16.12	17.11	500,404	+0.76(+4.64%)
Jan 13, 2016	16.52	16.60	16.12	16.35	178,959	+0.00(+0.00%)
Jan 12, 2016	15.91	16.65	15.80	16.35	233,437	+0.63(+4.01%)
Jan 11, 2016	15.94	16.65	15.22	15.72	294,310	-0.05(-0.32%)
Jan 08, 2016	15.87	15.96	15.58	15.77	203,640	+0.01(+0.09%)
Jan 07, 2016	16.12	16.35	15.35	15.76	164,869	-0.78(-4.72%)
Jan 06, 2016	16.12	16.85	16.04	16.54	255,907	+0.17(+1.05%)
Jan 05, 2016	16.17	16.54	16.13	16.37	245,048	+0.11(+0.71%)
Jan 04, 2016	16.04	16.33	15.79	16.25	306,568	-0.09(-0.53%)
Dec 31, 2015	16.40	16.34	16.34	16.34	164,319	-0.20(-1.21%)
Dec 30, 2015	16.46	16.66	16.34	16.54	120,552	+0.10(+0.61%)
Dec 29, 2015	16.09	16.47	16.08	16.44	131,133	+0.40(+2.50%)
Dec 28, 2015	16.12	16.22	15.77	16.04	199,845	-0.12(-0.75%)
Dec 24, 2015	15.94	16.16	16.16	16.16	45,931	+0.20(+1.26%)
Dec 23, 2015	16.30	16.42	15.93	15.96	134,000	-0.19(-1.20%)
Dec 22, 2015	15.82	16.44	15.60	16.15	280,012	+0.44(+2.78%)
Dec 21, 2015	16.12	16.20	15.65	15.72	175,916	-0.34(-2.10%)
Dec 18, 2015	16.02	16.50	15.77	16.05	120,246	-0.01(-0.04%)
Dec 17, 2015	16.46	16.53	16.00	16.06	144,954	-0.32(-1.92%)
Dec 16, 2015	16.31	16.43	16.01	16.37	136,645	+0.19(+1.15%)
Dec 15, 2015	15.75	16.31	15.75	16.19	199,005	+0.52(+3.29%)
Dec 14, 2015	16.05	16.40	15.09	15.67	211,651	-0.45(-2.80%)
Dec 11, 2015	15.89	16.20	15.69	16.12	182,488	-0.01(-0.09%)
Dec 10, 2015	15.07	16.27	15.07	16.14	1,280,833	+1.00(+6.63%)
Dec 09, 2015	14.86	15.55	14.76	15.14	190,920	+0.26(+1.78%)
Dec 08, 2015	14.96	15.09	14.79	14.87	146,163	-0.27(-1.80%)
Dec 07, 2015	15.25	15.47	14.83	15.14	284,323	-0.11(-0.75%)
Dec 04, 2015	15.29	15.66	15.17	15.26	183,884	-0.09(-0.56%)
Dec 03, 2015	15.22	15.81	15.09	15.34	242,994	+0.13(+0.85%)
Dec 02, 2015	15.34	15.34	15.02	15.21	175,288	-0.12(-0.79%)
Dec 01, 2015	15.76	15.94	15.07	15.34	244,707	-0.10(-0.65%)
Nov 30, 2015	15.56	15.75	15.32	15.44	277,852	-0.05(-0.32%)
Nov 27, 2015	15.55	15.74	15.39	15.49	64,665	-0.09(-0.55%)
Nov 25, 2015	15.03	15.57	15.57	15.57	252,552	+0.50(+3.33%)
Nov 24, 2015	15.03	15.18	14.82	15.07	167,544	-0.01(-0.09%)
Nov 23, 2015	14.99	15.38	14.97	15.09	177,151	+0.03(+0.19%)
Nov 20, 2015	14.71	15.16	14.71	15.06	153,170	+0.32(+2.19%)
Nov 19, 2015	14.91	14.99	14.58	14.73	173,817	-0.20(-1.34%)
Nov 18, 2015	14.69	15.04	14.55	14.93	440,676	+0.28(+1.91%)
Nov 17, 2015	15.09	15.22	14.60	14.66	299,070	-0.36(-2.39%)
Nov 16, 2015	15.11	15.21	14.78	15.01	210,491	-0.08(-0.52%)
Nov 13, 2015	15.30	15.45	14.86	15.09	274,500	-0.24(-1.59%)
Nov 12, 2015	15.61	15.82	15.23	15.34	179,083	-0.39(-2.46%)
Nov 11, 2015	15.79	15.93	15.45	15.72	193,513	-0.01(-0.05%)
Nov 10, 2015	15.77	16.24	15.47	15.73	463,514	-0.16(-0.99%)
Nov 09, 2015	16.50	16.51	15.62	15.89	697,459	-0.62(-3.73%)
Nov 06, 2015	17.19	17.62	14.91	16.50	2,057,896	-0.37(-2.17%)
Nov 05, 2015	16.66	17.03	16.19	16.87	645,928	+0.28(+1.68%)
Nov 04, 2015	17.51	17.68	16.47	16.59	973,361	-0.96(-5.47%)
Nov 03, 2015	17.32	17.81	17.05	17.55	430,581	+0.19(+1.11%)
Nov 02, 2015	16.67	17.65	16.29	17.36	628,491	+0.79(+4.76%)
Oct 30, 2015	17.52	17.52	16.41	16.57	877,747	-0.90(-5.17%)
Oct 29, 2015	17.80	17.80	17.19	17.47	551,805	-0.80(-4.39%)
Oct 28, 2015	17.74	18.29	17.69	18.27	311,732	+0.58(+3.28%)
Oct 27, 2015	18.22	18.23	17.66	17.69	320,653	-0.68(-3.70%)
Oct 26, 2015	18.38	18.50	18.09	18.37	173,370	-0.04(-0.23%)
Oct 23, 2015	18.37	19.17	18.06	18.42	201,938	+0.16(+0.86%)
Oct 22, 2015	18.34	18.44	18.01	18.26	152,868	+0.05(+0.28%)
Oct 21, 2015	18.78	18.83	18.06	18.21	442,791	-0.61(-3.24%)
Oct 20, 2015	19.41	19.44	18.60	18.82	184,021	-0.67(-3.42%)
Oct 19, 2015	19.54	19.65	19.20	19.48	195,244	-0.07(-0.37%)
Oct 16, 2015	19.34	19.68	19.10	19.55	361,594	+0.32(+1.68%)
Oct 15, 2015	19.12	19.63	18.96	19.23	249,978	+0.04(+0.22%)
Oct 14, 2015	19.70	19.73	18.87	19.19	228,592	-0.50(-2.55%)
Oct 13, 2015	19.96	20.01	19.61	19.69	276,245	-0.46(-2.28%)
Oct 12, 2015	20.47	20.51	19.98	20.15	391,125	-0.41(-1.99%)
Oct 09, 2015	20.39	20.76	20.18	20.56	424,647	+0.14(+0.70%)
Oct 08, 2015	19.83	20.57	19.63	20.41	471,600	+0.80(+4.09%)
Oct 07, 2015	19.02	19.63	18.64	19.61	307,096	+0.71(+3.75%)
Oct 06, 2015	18.62	19.49	18.61	18.90	294,031	+0.16(+0.88%)
Oct 05, 2015	17.54	18.87	17.51	18.74	568,805	+1.27(+7.26%)
Oct 02, 2015	16.99	17.61	16.67	17.47	429,858	+0.29(+1.67%)
Oct 01, 2015	17.26	17.39	16.80	17.18	454,488	+0.01(+0.04%)
Sep 30, 2015	17.16	17.68	16.90	17.18	1,930,206	+0.16(+0.97%)
Sep 29, 2015	17.46	17.52	16.83	17.01	296,699	-0.46(-2.62%)
Sep 28, 2015	18.09	18.09	17.33	17.47	469,870	-0.77(-4.24%)
Sep 25, 2015	18.40	18.45	18.12	18.24	236,671	-0.01(-0.08%)
Sep 24, 2015	18.27	18.49	17.96	18.26	205,937	-0.20(-1.09%)
Sep 23, 2015	18.32	18.67	18.14	18.46	223,216	+0.11(+0.62%)
Sep 22, 2015	18.09	18.41	17.71	18.34	335,852	-0.03(-0.16%)
Sep 21, 2015	18.60	18.91	17.93	18.37	557,112	-0.03(-0.16%)
Sep 18, 2015	18.87	19.33	18.40	18.40	1,266,640	-0.68(-3.57%)
Sep 17, 2015	19.42	19.63	18.92	19.08	300,351	-0.44(-2.24%)
Sep 16, 2015	19.61	20.04	19.44	19.52	468,728	-0.17(-0.87%)
Sep 15, 2015	19.75	19.96	19.59	19.69	191,504	-0.10(-0.51%)
Sep 14, 2015	20.37	20.55	19.55	19.79	506,389	-0.62(-3.02%)
Sep 11, 2015	19.58	20.42	19.55	20.41	142,186	+0.68(+3.45%)
Sep 10, 2015	19.47	20.09	19.47	19.73	135,409	+0.14(+0.73%)
Sep 09, 2015	19.98	20.53	19.53	19.58	244,226	-0.34(-1.73%)
Sep 08, 2015	19.82	20.31	19.55	19.93	831,235	+0.34(+1.72%)
Sep 04, 2015	19.02	19.59	19.59	19.59	217,789	+0.38(+1.98%)
Sep 03, 2015	19.53	19.91	19.14	19.21	222,468	-0.39(-2.01%)
Sep 02, 2015	19.42	19.83	19.26	19.60	265,887	+0.42(+2.20%)
Sep 01, 2015	19.31	19.51	18.95	19.18	216,779	-0.42(-2.12%)
Aug 31, 2015	20.25	20.43	19.56	19.60	248,206	-0.69(-3.42%)
Aug 28, 2015	19.70	20.50	19.65	20.29	241,138	+0.48(+2.42%)
Aug 27, 2015	19.61	20.28	19.29	19.81	308,669	+0.56(+2.90%)
Aug 26, 2015	19.20	19.28	17.75	19.25	922,442	+0.63(+3.38%)
Aug 25, 2015	19.73	20.24	18.19	18.62	794,105	-0.56(-2.91%)
Aug 24, 2015	18.77	19.97	17.92	19.18	794,147	-0.67(-3.39%)
Aug 21, 2015	19.73	20.52	19.47	19.86	532,686	-0.19(-0.96%)
Aug 20, 2015	20.71	20.90	19.99	20.05	510,904	-0.77(-3.68%)
Aug 19, 2015	21.42	21.68	20.70	20.82	325,211	-0.74(-3.45%)
Aug 18, 2015	21.62	22.01	21.29	21.56	226,837	-0.01(-0.07%)
Aug 17, 2015	21.42	21.70	21.08	21.57	412,933	+0.18(+0.84%)
Aug 14, 2015	21.66	22.13	20.84	21.40	211,352	-0.40(-1.84%)
Aug 13, 2015	23.52	23.52	21.57	21.80	254,469	-0.82(-3.64%)
Aug 12, 2015	22.15	22.95	21.76	22.62	155,912	+0.04(+0.16%)
Aug 11, 2015	22.54	23.17	22.12	22.58	202,227	-0.03(-0.13%)
Aug 10, 2015	22.73	23.49	21.70	22.61	340,099	+0.06(+0.25%)
Aug 07, 2015	23.28	23.35	21.57	22.56	1,129,903	+0.03(+0.13%)
Aug 06, 2015	22.39	23.10	20.59	22.53	1,057,101	+0.14(+0.61%)
Aug 05, 2015	23.62	24.70	21.93	22.39	573,760	-1.18(-5.01%)
Aug 04, 2015	25.18	25.51	23.21	23.57	736,728	-1.67(-6.61%)
Aug 03, 2015	24.62	25.76	24.56	25.24	661,553	+0.69(+2.80%)
Jul 31, 2015	24.43	25.60	24.43	24.55	585,299	+0.08(+0.32%)
Jul 30, 2015	24.71	24.87	23.73	24.48	220,227	-0.19(-0.76%)
Jul 29, 2015	23.59	24.98	23.32	24.66	466,177	+1.29(+5.50%)
Jul 28, 2015	22.21	23.61	21.92	23.38	185,365	+1.38(+6.27%)
Jul 27, 2015	22.29	22.42	21.88	22.00	276,707	-0.39(-1.76%)
Jul 24, 2015	22.47	22.66	22.13	22.39	147,535	-0.20(-0.89%)
Jul 23, 2015	22.36	22.92	22.36	22.59	134,429	+0.19(+0.86%)
Jul 22, 2015	23.01	23.18	22.23	22.40	369,501	-0.54(-2.37%)
Jul 21, 2015	22.28	23.23	21.65	22.94	254,280	+0.76(+3.42%)
Jul 20, 2015	22.10	22.64	21.67	22.18	414,169	+0.21(+0.98%)
Jul 17, 2015	22.60	23.28	21.57	21.97	349,915	-0.73(-3.22%)
Jul 16, 2015	20.63	22.89	20.06	22.70	623,339	+1.96(+9.46%)
Jul 15, 2015	22.13	22.63	20.59	20.74	358,860	-1.44(-6.49%)
Jul 14, 2015	23.44	24.00	21.87	22.18	580,108	-1.40(-5.95%)
Jul 13, 2015	24.96	25.35	22.96	23.58	824,333	-1.05(-4.25%)
Jul 10, 2015	24.03	24.96	22.94	24.63	1,677,694	+1.02(+4.31%)
Jul 09, 2015	21.85	23.64	21.04	23.61	832,083	+2.28(+10.68%)
Jul 08, 2015	20.27	21.60	19.98	21.33	402,819	+0.95(+4.67%)
Jul 07, 2015	19.88	20.42	19.88	20.38	646,940	+0.54(+2.71%)
Jul 06, 2015	20.17	20.41	19.81	19.84	327,093	-0.59(-2.88%)
Jul 02, 2015	20.00	20.43	20.43	20.43	302,951	+0.38(+1.89%)
Jul 01, 2015	20.72	21.06	19.88	20.05	175,942	-0.29(-1.44%)
Jun 30, 2015	19.93	20.36	19.77	20.34	176,552	+0.64(+3.27%)
Jun 29, 2015	20.15	20.15	19.66	19.70	316,634	-0.54(-2.65%)
Jun 26, 2015	20.24	20.35	19.83	20.24	611,822	+0.21(+1.04%)
Jun 25, 2015	20.45	20.97	19.97	20.03	301,495	-0.27(-1.31%)
Jun 24, 2015	20.59	20.73	20.06	20.29	317,093	-0.30(-1.46%)
Jun 23, 2015	20.45	20.99	20.31	20.59	362,324	+0.14(+0.67%)
Jun 22, 2015	21.12	21.14	20.41	20.46	250,843	-0.56(-2.66%)
Jun 19, 2015	20.74	21.23	20.74	21.02	275,346	+0.49(+2.41%)
Jun 18, 2015	19.59	20.92	19.34	20.52	772,747	+0.27(+1.31%)
Jun 17, 2015	21.07	21.40	20.11	20.26	790,046	-1.00(-4.72%)
Jun 16, 2015	21.51	21.92	21.14	21.26	535,059	-0.62(-2.85%)
Jun 15, 2015	22.13	22.13	20.41	21.88	1,429,043	-0.03(-0.13%)

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.