Date	Open	High	Low	Close	Volume	Change (%)
Feb 01, 2016		28.49	28.49	28.49	0	-0.23(-0.80%)
Jan 29, 2016	28.50	28.76	28.49	28.72	42,622	+0.71(+2.55%)
Jan 28, 2016	28.17	28.18	27.88	28.00	31,608	+0.15(+0.56%)
Jan 27, 2016	28.04	28.24	27.78	27.85	44,436	-0.28(-1.00%)
Jan 26, 2016	27.89	28.13	27.87	28.13	94,163	+0.22(+0.78%)
Jan 25, 2016	28.19	28.22	27.90	27.91	155,455	-0.31(-1.08%)
Jan 22, 2016	28.20	28.28	28.12	28.22	50,488	+0.83(+3.01%)
Jan 21, 2016	27.33	27.69	27.26	27.39	108,184	+0.13(+0.49%)
Jan 20, 2016	27.18	27.42	26.75	27.26	41,332	-0.85(-3.02%)
Jan 19, 2016	28.43	28.43	27.90	28.10	399,021	+0.55(+1.98%)
Jan 15, 2016		27.56	27.56	27.56	0	-1.04(-3.63%)
Jan 14, 2016	28.28	28.72	28.11	28.60	60,885	+0.27(+0.94%)
Jan 13, 2016	28.87	28.87	28.24	28.33	17,354	-0.34(-1.18%)
Jan 12, 2016	28.74	28.83	28.47	28.67	86,605	-0.05(-0.18%)
Jan 11, 2016	28.81	28.89	28.50	28.72	182,828	+0.03(+0.10%)
Jan 08, 2016	29.06	29.06	28.68	28.69	69,111	-0.29(-0.99%)
Jan 07, 2016	29.00	29.34	28.90	28.98	97,963	-0.64(-2.18%)
Jan 06, 2016	29.62	29.73	29.50	29.63	36,471	-0.64(-2.13%)
Jan 05, 2016	30.39	30.39	30.24	30.27	13,551	+0.01(+0.02%)
Jan 04, 2016	30.25	30.32	30.01	30.26	66,972	-0.88(-2.84%)
Dec 31, 2015		31.15	31.15	31.15	0	-0.09(-0.28%)
Dec 30, 2015	31.32	31.38	31.24	31.24	31,265	-0.29(-0.93%)
Dec 29, 2015	31.60	31.63	31.51	31.53	72,568	+0.02(+0.07%)
Dec 28, 2015	31.46	31.51	31.27	31.51	49,113	-0.34(-1.06%)
Dec 24, 2015		31.85	31.85	31.85	0	-0.07(-0.23%)
Dec 23, 2015	31.75	31.92	31.75	31.92	61,664	+0.35(+1.10%)
Dec 22, 2015	31.32	31.59	31.32	31.58	37,443	+0.27(+0.85%)
Dec 21, 2015	31.31	31.38	31.16	31.31	38,543	+0.13(+0.42%)
Dec 18, 2015	31.24	31.31	31.13	31.18	57,401	+0.04(+0.14%)
Dec 17, 2015	31.44	31.44	31.13	31.13	44,459	-0.48(-1.51%)
Dec 16, 2015	31.47	31.72	31.28	31.61	90,927	+0.52(+1.67%)
Dec 15, 2015	30.99	31.18	30.98	31.09	154,566	+0.43(+1.41%)
Dec 14, 2015	30.67	30.80	30.39	30.66	83,222	+0.20(+0.64%)
Dec 11, 2015	30.64	30.67	30.43	30.46	27,800	-0.71(-2.29%)
Dec 10, 2015	31.26	31.33	31.15	31.18	28,487	+0.01(+0.02%)
Dec 09, 2015	31.13	31.38	31.00	31.17	97,180	-0.14(-0.46%)
Dec 08, 2015	31.12	31.35	31.08	31.31	66,089	-0.46(-1.45%)
Dec 07, 2015	31.88	31.89	31.64	31.78	18,853	-0.40(-1.25%)
Dec 04, 2015	31.86	32.23	31.86	32.18	13,854	+0.27(+0.86%)
Dec 03, 2015	32.14	32.14	31.76	31.91	17,504	-0.12(-0.36%)
Dec 02, 2015	32.22	32.24	31.97	32.02	17,789	-0.40(-1.22%)
Dec 01, 2015	32.24	32.42	32.23	32.42	41,591	+0.43(+1.33%)
Nov 30, 2015	31.73	31.99	31.61	31.99	95,942	+0.06(+0.20%)
Nov 27, 2015	31.95	31.97	31.91	31.93	4,059	-0.55(-1.69%)
Nov 25, 2015		32.47	32.47	32.47	0	-0.07(-0.22%)
Nov 24, 2015	32.23	32.61	32.23	32.55	70,876	+0.11(+0.33%)
Nov 23, 2015			32.37	32.44	37,004	-0.23(-0.71%)
Nov 20, 2015	32.71	32.76	32.62	32.67	29,491	+0.27(+0.85%)
Nov 19, 2015	32.37	32.50	32.37	32.40	44,112	+0.22(+0.67%)
Nov 18, 2015	31.89	32.18	31.89	32.18	42,663	+0.15(+0.47%)
Nov 17, 2015	32.06	32.10	31.92	32.03	38,354	-0.09(-0.29%)
Nov 16, 2015	31.73	32.13	31.73	32.12	30,117	+0.39(+1.23%)
Nov 13, 2015	31.92	31.92	31.70	31.73	89,813	-0.57(-1.76%)
Nov 12, 2015	32.59	32.59	32.29	32.30	25,139	-0.09(-0.27%)
Nov 11, 2015	32.55	32.70	32.38	32.39	16,643	+0.07(+0.22%)
Nov 10, 2015	32.30	32.34	32.21	32.32	19,560	-0.11(-0.33%)
Nov 09, 2015	32.78	32.78	32.42	32.42	31,704	-0.63(-1.90%)
Nov 06, 2015	32.90	33.05	32.70	33.05	32,103	-0.38(-1.14%)
Nov 05, 2015	33.39	33.52	33.29	33.43	15,117	-0.09(-0.26%)
Nov 04, 2015	33.81	33.97	33.46	33.52	45,867	+0.16(+0.48%)
Nov 03, 2015	33.09	33.50	33.09	33.36	22,009	+0.24(+0.72%)
Nov 02, 2015	32.90	33.13	32.90	33.12	29,387	+0.27(+0.83%)
Oct 30, 2015	32.91	32.94	32.81	32.85	43,853	-0.03(-0.09%)
Oct 29, 2015	32.79	32.88	32.76	32.88	32,181	-0.22(-0.65%)
Oct 28, 2015	33.30	33.40	32.83	33.09	84,243	-0.19(-0.56%)
Oct 27, 2015	33.27	33.31	33.18	33.28	12,411	-0.23(-0.69%)
Oct 26, 2015	33.52	33.53	33.41	33.51	16,369	-0.37(-1.08%)
Oct 23, 2015	33.84	33.95	33.70	33.88	95,227	+0.40(+1.18%)
Oct 22, 2015	33.20	33.52	33.20	33.48	51,754	+0.62(+1.89%)
Oct 21, 2015	33.06	33.12	32.86	32.86	43,751	-0.36(-1.08%)
Oct 20, 2015	33.21	33.26	33.17	33.22	11,388	+0.07(+0.22%)
Oct 19, 2015	33.16	33.21	33.06	33.15	10,797	-0.30(-0.90%)
Oct 16, 2015	33.30	33.47	33.25	33.45	19,273	+0.04(+0.11%)
Oct 15, 2015	33.22	33.42	33.15	33.42	12,687	+0.91(+2.81%)
Oct 14, 2015	32.45	32.60	32.42	32.50	10,601	+0.24(+0.74%)
Oct 13, 2015	32.29	32.54	32.25	32.27	10,955	-0.32(-1.00%)
Oct 12, 2015	32.69	32.71	32.57	32.59	11,431	-0.09(-0.26%)
Oct 09, 2015	32.95	32.95	32.61	32.68	31,119	+0.03(+0.09%)
Oct 08, 2015	32.19	32.71	32.19	32.65	25,218	+0.40(+1.25%)
Oct 07, 2015	32.22	32.51	32.16	32.24	23,993	+0.99(+3.16%)
Oct 06, 2015	31.21	31.34	31.18	31.26	14,831	-0.18(-0.57%)
Oct 05, 2015	31.08	31.52	31.08	31.44	316,420	+0.59(+1.92%)
Oct 02, 2015	30.13	30.87	30.08	30.85	68,831	+0.60(+1.98%)
Oct 01, 2015	30.21	30.25	30.00	30.25	25,707	+0.29(+0.96%)
Sep 30, 2015	29.90	29.97	29.70	29.96	53,491	+0.71(+2.44%)
Sep 29, 2015	29.12	29.35	29.03	29.25	37,935	-0.04(-0.15%)
Sep 28, 2015	29.32	29.36	29.20	29.29	20,631	-0.55(-1.86%)
Sep 25, 2015	30.20	30.20	29.78	29.84	61,417	-0.08(-0.27%)
Sep 24, 2015	29.71	29.97	29.59	29.92	76,487	-0.27(-0.88%)
Sep 23, 2015	30.34	30.34	30.12	30.19	515,365	-0.18(-0.59%)
Sep 22, 2015	30.41	30.45	30.23	30.37	1,194,490	-0.57(-1.84%)
Sep 21, 2015	30.95	31.06	30.89	30.94	61,233	-0.02(-0.07%)
Sep 18, 2015	31.16	31.34	30.94	30.96	82,942	-0.43(-1.35%)
Sep 17, 2015	31.24	31.90	31.19	31.39	81,254	-0.29(-0.91%)
Sep 16, 2015	31.37	31.71	31.37	31.67	18,244	+0.93(+3.02%)
Sep 15, 2015	30.45	30.80	30.42	30.75	25,081	+0.25(+0.80%)
Sep 14, 2015	30.51	30.51	30.37	30.50	40,972	-0.18(-0.59%)
Sep 11, 2015	30.41	30.68	30.39	30.68	37,295	+0.11(+0.35%)
Sep 10, 2015	30.50	30.67	30.44	30.57	15,578	-0.07(-0.23%)
Sep 09, 2015	31.12	31.22	30.64	30.64	58,307	+0.17(+0.54%)
Sep 08, 2015	30.31	30.48	30.25	30.48	51,619	+1.17(+4.01%)
Sep 04, 2015		29.30	29.30	29.30	0	-0.71(-2.35%)
Sep 03, 2015	29.95	30.30	29.95	30.01	22,870	+0.23(+0.77%)
Sep 02, 2015	29.69	29.79	29.51	29.78	71,085	+0.40(+1.35%)
Sep 01, 2015	29.63	29.68	29.34	29.38	53,658	-0.97(-3.20%)
Aug 31, 2015	30.44	30.48	30.18	30.36	71,640	-0.09(-0.31%)
Aug 28, 2015	30.39	30.57	30.34	30.45	44,574	-0.43(-1.38%)
Aug 27, 2015	30.32	30.97	30.32	30.88	64,604	+0.86(+2.86%)
Aug 26, 2015	29.71	30.02	29.25	30.02	116,453	+0.66(+2.26%)
Aug 25, 2015	30.07	31.15	29.35	29.35	208,029	+0.95(+3.35%)
Aug 24, 2015	29.31	29.35	27.39	28.40	156,900	-1.48(-4.97%)
Aug 21, 2015	30.44	30.50	29.84	29.89	126,824	-0.87(-2.83%)
Aug 20, 2015	30.99	31.04	30.75	30.76	87,753	-0.70(-2.22%)
Aug 19, 2015	31.65	31.65	31.26	31.46	41,965	-0.44(-1.38%)
Aug 18, 2015	31.91	31.99	31.88	31.90	13,514	-0.41(-1.27%)
Aug 17, 2015	32.14	32.31	32.06	32.31	29,215	-0.37(-1.12%)
Aug 14, 2015	32.65	32.73	32.61	32.68	32,325	+0.09(+0.27%)
Aug 13, 2015	32.59	32.77	32.55	32.59	84,185	+0.11(+0.33%)
Aug 12, 2015	32.36	32.50	32.25	32.48	51,554	-0.57(-1.72%)
Aug 11, 2015	33.11	33.11	32.87	33.05	54,575	-0.75(-2.22%)
Aug 10, 2015	33.51	33.83	33.51	33.80	42,595	+0.48(+1.45%)
Aug 07, 2015	33.42	33.42	33.27	33.32	17,513	+0.14(+0.43%)
Aug 06, 2015	33.26	33.26	33.07	33.17	15,958	-0.41(-1.22%)
Aug 05, 2015	33.74	33.79	33.52	33.58	16,944	+0.04(+0.10%)
Aug 04, 2015	33.61	33.73	33.47	33.55	18,308	+0.17(+0.50%)
Aug 03, 2015	33.56	33.56	33.30	33.38	33,737	-0.60(-1.77%)
Jul 31, 2015	34.12	34.20	33.98	33.98	21,388	-0.07(-0.21%)
Jul 30, 2015	33.97	34.05	33.86	34.05	4,543	-0.43(-1.23%)
Jul 29, 2015	34.22	34.51	34.22	34.48	29,602	+0.36(+1.06%)
Jul 28, 2015	34.12	34.17	33.89	34.12	27,614	+0.57(+1.70%)
Jul 27, 2015	33.63	33.79	33.49	33.55	42,154	-0.71(-2.08%)
Jul 24, 2015	34.50	34.50	34.18	34.26	15,512	-0.44(-1.27%)
Jul 23, 2015	34.85	34.89	34.66	34.70	28,945	-0.14(-0.41%)
Jul 22, 2015	34.89	34.93	34.78	34.85	53,962	-0.34(-0.96%)
Jul 21, 2015	35.32	35.32	35.18	35.18	14,303	+0.10(+0.27%)
Jul 20, 2015	35.06	35.15	34.93	35.09	50,274	-0.26(-0.74%)
Jul 17, 2015	35.31	35.35	35.24	35.35	19,490	+0.24(+0.70%)
Jul 16, 2015	34.93	35.11	34.93	35.10	75,394	+0.37(+1.08%)
Jul 15, 2015	34.88	34.92	34.69	34.73	58,686	-0.25(-0.72%)
Jul 14, 2015	34.85	35.00	34.85	34.98	12,548	-0.19(-0.53%)
Jul 13, 2015	35.16	35.28	35.13	35.17	57,880	+0.21(+0.60%)
Jul 10, 2015	35.12	35.12	34.72	34.96	82,170	+0.84(+2.45%)
Jul 09, 2015	33.88	34.55	33.88	34.12	28,474	+0.91(+2.73%)
Jul 08, 2015	34.23	34.23	33.14	33.22	143,963	-1.70(-4.87%)
Jul 07, 2015	34.77	34.92	34.32	34.92	147,216	-0.53(-1.50%)
Jul 06, 2015	35.68	35.68	35.31	35.45	40,244	-1.06(-2.90%)
Jul 02, 2015		36.51	36.51	36.51	0	+0.18(+0.50%)
Jul 01, 2015	36.37	36.50	36.25	36.33	81,758	+0.09(+0.26%)
Jun 30, 2015	36.44	36.48	36.21	36.24	42,090	+0.37(+1.04%)
Jun 29, 2015	36.27	36.27	35.86	35.86	41,416	-0.74(-2.03%)
Jun 26, 2015	36.73	36.84	36.57	36.60	37,666	-0.52(-1.40%)
Jun 25, 2015	37.26	37.27	37.11	37.12	23,750	-0.23(-0.62%)
Jun 24, 2015	37.52	37.64	37.32	37.35	52,029	-0.19(-0.50%)
Jun 23, 2015	37.43	37.55	37.43	37.54	41,364	+0.42(+1.14%)
Jun 22, 2015	37.09	37.21	37.07	37.12	34,879	+0.46(+1.25%)
Jun 19, 2015	36.62	36.75	36.62	36.66	33,738	-0.11(-0.29%)
Jun 18, 2015	36.62	36.79	36.61	36.77	46,363	+0.27(+0.73%)
Jun 17, 2015	36.38	36.58	36.24	36.50	70,496	+0.14(+0.37%)
Jun 16, 2015	36.28	36.37	36.20	36.37	32,187	-0.14(-0.37%)
Jun 15, 2015	36.70	36.70	36.29	36.50	17,668	-0.53(-1.43%)
Jun 12, 2015	37.03	37.07	36.99	37.03	13,001	+0.08(+0.21%)
Jun 11, 2015	37.00	37.01	36.89	36.95	59,047	+0.16(+0.45%)
Jun 10, 2015	36.59	36.81	36.58	36.79	20,809	+0.16(+0.45%)
Jun 09, 2015	36.60	36.66	36.42	36.62	24,133	-0.32(-0.86%)
Jun 08, 2015	37.00	37.00	36.90	36.94	13,750	-0.05(-0.15%)
Jun 05, 2015	36.97	37.06	36.77	37.00	42,056	-0.27(-0.73%)
Jun 04, 2015	37.48	37.48	37.23	37.27	22,416	-0.30(-0.80%)
Jun 03, 2015	37.60	37.66	37.51	37.57	16,616	+0.17(+0.46%)
Jun 02, 2015	37.24	37.51	37.24	37.40	27,700	+0.04(+0.12%)
Jun 01, 2015	37.57	37.57	37.28	37.35	92,688	-0.15(-0.39%)
May 29, 2015	37.70	37.70	37.47	37.50	11,210	-0.25(-0.67%)
May 28, 2015	37.96	37.96	37.61	37.76	50,372	-0.59(-1.53%)
May 27, 2015	38.22	38.36	38.11	38.34	39,352	-0.14(-0.37%)
May 26, 2015	38.78	38.78	38.36	38.49	39,171	-0.19(-0.48%)
May 22, 2015		38.67	38.67	38.67	0	+0.61(+1.61%)
May 21, 2015	38.03	38.09	37.95	38.06	55,443	-0.03(-0.09%)
May 20, 2015	38.03	38.17	38.03	38.09	56,192	-0.10(-0.27%)
May 19, 2015	38.27	38.27	38.14	38.20	20,236	+0.18(+0.48%)
May 18, 2015	38.06	38.06	37.91	38.01	20,685	-0.32(-0.82%)
May 15, 2015	38.11	38.36	38.11	38.33	31,601	+0.39(+1.04%)
May 14, 2015	37.83	37.99	37.80	37.94	55,271	+0.19(+0.51%)
May 13, 2015	37.81	37.89	37.73	37.74	96,183	-0.03(-0.08%)
May 12, 2015	37.64	37.81	37.49	37.77	23,469	-0.11(-0.28%)
May 11, 2015	38.12	38.29	37.88	37.88	67,977	-0.42(-1.09%)
May 08, 2015	38.15	38.34	38.14	38.29	57,454	+0.40(+1.06%)
May 07, 2015	37.71	37.93	37.71	37.89	84,912	-0.08(-0.21%)
May 06, 2015	38.40	38.41	37.95	37.97	45,337	-0.34(-0.87%)
May 05, 2015	38.63	38.63	38.27	38.31	85,990	-0.73(-1.86%)
May 04, 2015	38.78	39.06	38.78	39.03	63,955	+0.27(+0.68%)

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.