Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2016		22.08	22.08	22.08	0	+0.08(+0.36%)
Apr 27, 2016	22.00	22.00	22.00	22.00	100	-0.40(-1.79%)
Apr 25, 2016		22.40	22.40	22.40	8	+0.50(+2.28%)
Apr 22, 2016	21.87	21.90	21.87	21.90	1,230	-0.12(-0.54%)
Apr 20, 2016		22.02	22.02	22.02	28	+0.27(+1.24%)
Apr 19, 2016	21.74	21.75	21.74	21.75	200	+0.19(+0.88%)
Apr 18, 2016	21.58	21.58	21.56	21.56	1,171	+1.25(+6.15%)
Apr 12, 2016		20.31	20.31	20.31	53	-0.88(-4.15%)
Mar 31, 2016		21.19	21.19	21.19	0	+0.13(+0.64%)
Mar 17, 2016		21.06	21.06	21.06	64	+0.25(+1.18%)
Mar 14, 2016		20.81	20.81	20.81	0	+0.46(+2.26%)
Mar 10, 2016		20.35	20.35	20.35	5	+0.00(+0.00%)
Mar 09, 2016	20.37	20.37	20.35	20.35	2,540	-0.05(-0.25%)
Mar 07, 2016		20.40	20.40	20.40	0	+0.76(+3.87%)
Mar 03, 2016		19.64	19.64	19.64	24	+1.06(+5.71%)
Mar 02, 2016	18.58	18.58	18.58	18.58	1,250	+0.21(+1.14%)
Mar 01, 2016	18.37	18.37	18.37	18.37	1,269	-1.38(-6.99%)
Feb 26, 2016		19.75	19.75	19.75	66	+0.09(+0.46%)
Feb 23, 2016		19.66	19.66	19.66	58	-0.22(-1.11%)
Feb 22, 2016	20.32	20.32	19.88	19.88	696	+0.62(+3.25%)
Feb 19, 2016	19.25	19.25	19.25	19.25	333	+0.88(+4.82%)
Feb 09, 2016		18.37	18.37	18.37	0	-0.65(-3.42%)
Feb 04, 2016		19.02	19.02	19.02	0	+0.79(+4.33%)
Jan 27, 2016		18.23	18.23	18.23	0	+0.18(+1.00%)
Jan 26, 2016	18.05	18.05	18.05	18.05	112	+0.13(+0.73%)
Jan 25, 2016	18.05	18.05	17.92	17.92	304	-0.06(-0.33%)
Jan 22, 2016	18.14	18.14	17.98	17.98	20,094	+0.07(+0.39%)
Jan 21, 2016	17.86	17.95	17.86	17.91	543	+0.71(+4.13%)
Jan 20, 2016	17.08	17.20	17.08	17.20	314	-0.80(-4.44%)
Jan 08, 2016		18.00	18.00	18.00	0	-1.03(-5.41%)
Jan 06, 2016		19.03	19.03	19.03	0	-0.55(-2.81%)
Jan 05, 2016	19.58	19.58	19.58	19.58	328	-0.08(-0.41%)
Jan 04, 2016	19.66	19.66	19.66	19.66	550	-0.57(-2.82%)
Dec 30, 2015		20.23	20.23	20.23	0	-0.12(-0.59%)
Dec 29, 2015	20.21	20.35	20.17	20.35	1,059	+0.73(+3.72%)
Dec 28, 2015	19.64	19.76	19.62	19.62	998	-0.03(-0.15%)
Dec 24, 2015		19.65	19.65	19.65	0	+0.10(+0.51%)
Dec 23, 2015	19.22	19.55	19.22	19.55	869	+0.05(+0.26%)
Dec 22, 2015	19.15	19.50	19.15	19.50	3,074	+0.50(+2.63%)
Dec 16, 2015		19.00	19.00	19.00	46	-0.02(-0.13%)
Dec 15, 2015	19.02	19.02	19.02	19.02	691	-0.10(-0.50%)
Dec 14, 2015	19.12	19.12	19.12	19.12	500	+0.09(+0.47%)
Dec 11, 2015	19.03	19.03	19.03	19.03	500	-1.25(-6.16%)
Dec 09, 2015		20.28	20.28	20.28	0	+0.13(+0.65%)
Dec 08, 2015	20.20	20.20	20.15	20.15	284	-0.58(-2.80%)
Dec 04, 2015		20.73	20.73	20.73	50	-0.17(-0.81%)
Dec 03, 2015	20.90	20.90	20.90	20.90	100	-0.05(-0.24%)
Dec 01, 2015		20.95	20.95	20.95	0	+0.80(+3.97%)
Nov 24, 2015		20.15	20.15	20.15	0	+0.15(+0.75%)
Nov 18, 2015		20.00	20.00	20.00	0	+0.28(+1.42%)
Nov 17, 2015	19.72	19.72	19.72	19.72	200	+0.37(+1.91%)
Nov 06, 2015		19.35	19.35	19.35	0	-0.44(-2.22%)
Oct 30, 2015		19.79	19.79	19.79	0	+0.21(+1.06%)
Oct 28, 2015		19.58	19.58	19.58	0	-0.46(-2.28%)
Oct 23, 2015		20.04	20.04	20.04	0	+0.39(+1.98%)
Oct 22, 2015	19.65	19.65	19.65	19.65	160	-0.17(-0.86%)
Oct 20, 2015		19.82	19.82	19.82	53	+0.11(+0.56%)
Oct 19, 2015	19.74	19.74	19.71	19.71	589	+0.07(+0.36%)
Oct 16, 2015	19.64	19.64	19.64	19.64	613	-0.09(-0.46%)
Oct 15, 2015	19.52	19.73	19.52	19.73	2,849	+1.13(+6.08%)
Oct 09, 2015		18.60	18.60	18.60	0	+0.35(+1.92%)
Oct 08, 2015	17.97	18.30	17.97	18.25	7,490	+0.29(+1.61%)
Oct 07, 2015	17.96	17.96	17.96	17.96	1,121	+0.64(+3.70%)
Oct 05, 2015		17.32	17.32	17.32	0	+0.07(+0.41%)
Oct 02, 2015	17.25	17.25	17.25	17.25	500	+0.11(+0.64%)
Sep 30, 2015		17.14	17.14	17.14	0	+0.35(+2.08%)
Sep 29, 2015	16.36	16.79	16.36	16.79	2,198	-0.28(-1.64%)
Sep 28, 2015	17.07	17.07	17.07	17.07	438	-0.16(-0.93%)
Sep 25, 2015	17.23	17.23	17.23	17.23	315	+0.23(+1.35%)
Sep 24, 2015	17.12	17.12	17.00	17.00	1,579	-0.12(-0.70%)
Sep 23, 2015	17.12	17.12	17.12	17.12	141	-0.28(-1.61%)
Sep 22, 2015	17.41	17.41	17.40	17.40	316	-0.01(-0.06%)
Sep 21, 2015	17.41	17.41	17.41	17.41	174	-0.13(-0.74%)
Sep 18, 2015	17.54	17.54	17.54	17.54	434	-0.21(-1.18%)
Sep 16, 2015		17.75	17.75	17.75	0	+0.42(+2.42%)
Sep 15, 2015	17.33	17.37	17.33	17.33	545	-0.48(-2.70%)
Sep 14, 2015	17.30	17.81	17.30	17.81	268	+0.63(+3.67%)
Sep 11, 2015	17.18	17.18	17.18	17.18	625	-0.02(-0.12%)
Sep 10, 2015	17.20	17.20	17.20	17.20	275	-0.03(-0.17%)
Sep 09, 2015	17.62	17.62	17.23	17.23	200	+0.08(+0.47%)
Sep 08, 2015	17.10	17.15	17.10	17.15	3,169	+0.08(+0.47%)
Sep 04, 2015		17.07	17.07	17.07	0	-0.53(-3.01%)
Sep 03, 2015	17.69	17.71	17.47	17.60	5,651	-0.11(-0.62%)
Sep 02, 2015	17.79	17.79	17.71	17.71	953	-0.12(-0.67%)
Sep 01, 2015	17.87	17.88	17.83	17.83	840	-0.12(-0.67%)
Aug 31, 2015	18.24	18.24	17.95	17.95	2,916	-0.43(-2.32%)
Aug 28, 2015	18.53	18.53	18.37	18.38	9,583	-0.57(-3.03%)
Aug 27, 2015	18.78	19.01	18.78	18.95	4,963	+0.48(+2.60%)
Aug 26, 2015	18.85	18.85	18.47	18.47	1,945	-0.56(-2.94%)
Aug 25, 2015	19.03	19.03	19.03	19.03	383	+0.65(+3.54%)
Aug 24, 2015	17.98	18.77	17.43	18.38	3,390	-2.00(-9.81%)
Aug 21, 2015	20.74	20.74	20.15	20.38	1,385	-0.92(-4.30%)
Aug 17, 2015		21.30	21.30	21.30	55	-0.21(-0.99%)
Aug 14, 2015	21.43	21.51	21.43	21.51	471	+0.15(+0.70%)
Aug 13, 2015	21.26	21.36	21.26	21.36	1,258	-0.08(-0.36%)
Aug 12, 2015	21.24	21.44	21.24	21.44	470	-0.01(-0.06%)
Aug 11, 2015	21.50	21.50	21.45	21.45	364	-0.26(-1.20%)
Aug 07, 2015		21.71	21.71	21.71	0	-0.25(-1.14%)
Aug 04, 2015		21.96	21.96	21.96	0	+0.47(+2.19%)
Aug 03, 2015	21.52	21.52	21.49	21.49	490	-0.27(-1.24%)
Jul 31, 2015	21.76	21.76	21.76	21.76	100	+0.09(+0.42%)
Jul 30, 2015	21.67	21.67	21.67	21.67	100	+0.12(+0.57%)
Jul 29, 2015	21.52	21.55	21.52	21.55	350	+0.31(+1.45%)
Jul 28, 2015	21.13	21.32	21.11	21.24	2,400	+0.37(+1.75%)
Jul 27, 2015	21.06	21.06	20.87	20.87	304	-0.13(-0.60%)
Jul 24, 2015	21.15	21.15	21.00	21.00	3,145	-0.38(-1.78%)
Jul 23, 2015	21.51	21.51	21.38	21.38	235	-0.13(-0.60%)
Jul 22, 2015	21.36	21.51	21.36	21.51	3,592	-0.32(-1.47%)
Jul 21, 2015	21.86	21.86	21.83	21.83	684	+0.13(+0.60%)
Jul 20, 2015	21.70	21.73	21.68	21.70	2,003	+0.28(+1.31%)
Jul 16, 2015		21.42	21.42	21.42	0	-0.07(-0.33%)
Jul 15, 2015	21.49	21.49	21.49	21.49	240	+0.09(+0.42%)
Jul 14, 2015	21.40	21.40	21.39	21.40	2,902	+0.41(+1.95%)
Jul 13, 2015	21.01	21.02	20.92	20.99	1,379	+0.13(+0.63%)
Jul 10, 2015	20.88	20.88	20.86	20.86	1,213	+0.33(+1.60%)
Jul 08, 2015		20.53	20.53	20.53	0	-0.62(-2.93%)
Jul 07, 2015	21.02	21.15	21.02	21.15	200	-0.12(-0.56%)
Jul 06, 2015	21.27	21.27	21.27	21.27	425	-0.58(-2.65%)
Jul 02, 2015		21.85	21.85	21.85	0	+0.10(+0.46%)
Jul 01, 2015	21.81	21.83	21.74	21.75	1,748	+0.17(+0.79%)
Jun 30, 2015	21.58	21.58	21.58	21.58	108	+0.25(+1.17%)
Jun 29, 2015	21.33	21.33	21.33	21.33	175	-0.42(-1.93%)
Jun 26, 2015	21.75	21.75	21.75	21.75	143	-0.51(-2.29%)
Jun 25, 2015	22.26	22.26	22.26	22.26	220	-0.10(-0.45%)
Jun 24, 2015	22.45	22.45	22.36	22.36	1,050	-0.11(-0.49%)
Jun 23, 2015	22.40	22.56	22.37	22.47	3,550	+0.13(+0.58%)
Jun 22, 2015	22.37	22.45	22.33	22.34	5,140	-0.07(-0.31%)
Jun 19, 2015	22.41	22.41	22.41	22.41	2,101	-0.15(-0.66%)
Jun 18, 2015	22.36	22.56	22.35	22.56	2,325	+0.26(+1.17%)
Jun 17, 2015	22.24	22.30	22.14	22.30	4,791	-0.29(-1.28%)
Jun 16, 2015	22.47	22.67	22.47	22.59	3,272	+1.00(+4.63%)
Jun 15, 2015	21.59	21.59	21.59	21.59	100	+0.34(+1.60%)
Jun 11, 2015		21.25	21.25	21.25	0	+0.53(+2.56%)
Jun 10, 2015	20.72	20.72	20.72	20.72	100	-1.39(-6.29%)
May 26, 2015		22.11	22.11	22.11	0	-0.04(-0.18%)
May 21, 2015		22.15	22.15	22.15	0	+0.03(+0.14%)
May 20, 2015	22.12	22.12	22.12	22.12	200	-0.02(-0.09%)

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.