Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2016		14.84	14.84	14.84	141	-0.16(-1.07%)
Jul 27, 2016	14.87	15.00	14.73	15.00	558	+1.35(+9.89%)
Jul 26, 2016	13.68	13.68	13.56	13.65	4,906	+0.38(+2.84%)
Jul 25, 2016	13.24	13.27	13.24	13.27	541	-0.02(-0.13%)
Jul 22, 2016	13.17	13.29	13.17	13.29	427	+0.09(+0.68%)
Jul 21, 2016	13.20	13.20	13.20	13.20	208	-0.05(-0.38%)
Jul 20, 2016	13.29	13.30	13.20	13.25	1,958	+0.20(+1.53%)
Jul 19, 2016	12.91	13.05	12.91	13.05	788	-0.18(-1.36%)
Jul 18, 2016	13.14	13.23	13.14	13.23	676	+0.19(+1.46%)
Jul 15, 2016	13.02	13.14	13.02	13.04	1,641	-0.22(-1.66%)
Jul 14, 2016	13.25	13.44	13.25	13.26	3,659	+0.09(+0.68%)
Jul 13, 2016	12.98	13.17	12.96	13.17	30,294	+0.02(+0.15%)
Jul 12, 2016	13.29	13.29	13.01	13.15	8,949	+0.72(+5.79%)
Jul 11, 2016	12.25	12.43	12.25	12.43	319	+0.22(+1.80%)
Jul 08, 2016	12.21	12.21	12.21	12.21	952	+0.57(+4.90%)
Jul 07, 2016	11.64	11.64	11.64	11.64	644	-0.10(-0.85%)
Jul 05, 2016	11.74	11.74	11.74	11.74	185	-1.11(-8.64%)
Jul 01, 2016		12.85	12.85	12.85	0	+1.01(+8.55%)
Jun 30, 2016	12.25	12.25	11.84	11.84	1,215	-0.50(-4.07%)
Jun 29, 2016	12.26	12.34	12.26	12.34	555	+0.04(+0.33%)
Jun 28, 2016	12.50	12.50	12.29	12.30	3,151	+0.52(+4.37%)
Jun 27, 2016	12.03	12.03	11.73	11.79	3,037	-1.09(-8.47%)
Jun 24, 2016	13.26	13.45	12.66	12.88	7,216	-3.48(-21.25%)
Jun 23, 2016	15.87	16.35	15.85	16.35	6,643	+0.99(+6.45%)
Jun 22, 2016	15.32	15.36	15.32	15.36	1,524	-0.26(-1.66%)
Jun 21, 2016	15.55	15.62	15.55	15.62	47,852	+0.24(+1.59%)
Jun 20, 2016	15.41	15.42	15.36	15.38	11,523	+0.32(+2.16%)
Jun 17, 2016	14.88	15.05	14.81	15.05	2,442	+0.76(+5.32%)
Jun 16, 2016	14.22	14.31	14.22	14.29	1,902	-0.03(-0.21%)
Jun 15, 2016	14.22	14.35	14.21	14.32	6,305	+0.11(+0.77%)
Jun 14, 2016	14.16	14.21	14.16	14.21	2,234	-0.36(-2.47%)
Jun 13, 2016	14.63	14.79	14.57	14.57	4,851	-0.66(-4.33%)
Jun 10, 2016	15.21	15.24	15.21	15.23	1,262	-0.19(-1.23%)
Jun 09, 2016	15.34	15.42	15.34	15.42	6,186	-0.53(-3.32%)
Jun 07, 2016		15.95	15.95	15.95	5	+0.38(+2.47%)
Jun 06, 2016	15.62	15.63	15.56	15.56	6,926	-0.21(-1.36%)
Jun 03, 2016	15.78	15.78	15.78	15.78	14,729	-0.16(-1.00%)
Jun 02, 2016	15.87	15.95	15.87	15.94	2,113	+0.30(+1.92%)
Jun 01, 2016	15.64	15.64	15.64	15.64	201	-0.13(-0.86%)
May 31, 2016	15.77	15.78	15.77	15.78	495	-0.00(-0.03%)
May 26, 2016		15.78	15.78	15.78	0	+0.43(+2.80%)
May 25, 2016	15.35	15.35	15.35	15.35	1,295	+0.31(+2.06%)
May 24, 2016	14.90	15.13	14.90	15.04	3,860	+0.41(+2.80%)
May 23, 2016	14.60	14.63	14.60	14.63	435	-0.15(-1.01%)
May 19, 2016		14.78	14.78	14.78	0	+0.45(+3.14%)
May 18, 2016	14.56	14.56	14.33	14.33	1,312	-0.28(-1.92%)
May 17, 2016	14.74	14.74	14.55	14.61	1,622	-0.79(-5.13%)
May 16, 2016	15.11	15.40	15.11	15.40	748	+0.02(+0.13%)
May 13, 2016	15.40	15.40	15.38	15.38	616	-0.12(-0.77%)
May 11, 2016		15.50	15.50	15.50	256	-0.26(-1.65%)
May 10, 2016	15.64	15.76	15.64	15.76	4,176	+0.63(+4.16%)
May 09, 2016	15.25	15.25	15.13	15.13	548	-0.01(-0.07%)
May 06, 2016	15.17	15.34	15.14	15.14	1,377	-0.05(-0.33%)
May 05, 2016	15.19	15.19	15.19	15.19	171	-0.31(-2.00%)
May 04, 2016	15.50	15.50	15.50	15.50	392	+0.11(+0.71%)
May 03, 2016	15.66	15.66	15.39	15.39	18,533	-0.75(-4.65%)
May 02, 2016	16.12	16.14	16.02	16.14	12,652	-0.09(-0.55%)
Apr 28, 2016		16.23	16.23	16.23	0	+0.40(+2.53%)
Apr 27, 2016	15.85	15.85	15.83	15.83	1,312	-0.15(-0.94%)
Apr 26, 2016	15.94	15.98	15.94	15.98	559	+0.13(+0.82%)
Apr 25, 2016	15.69	15.93	15.68	15.85	773	+0.35(+2.26%)
Apr 22, 2016	15.65	15.65	15.48	15.50	2,700	-0.03(-0.19%)
Apr 21, 2016	15.80	15.80	15.53	15.53	8,159	-0.52(-3.24%)
Apr 20, 2016	16.02	16.05	15.94	16.05	2,662	-0.21(-1.29%)
Apr 19, 2016	16.36	16.36	16.26	16.26	732	+0.65(+4.16%)
Apr 18, 2016	15.51	15.64	15.51	15.61	42,541	+0.25(+1.63%)
Apr 15, 2016	15.36	15.41	15.30	15.36	5,536	-0.61(-3.82%)
Apr 14, 2016	15.89	15.97	15.89	15.97	1,935	+0.01(+0.06%)
Apr 13, 2016	15.81	15.96	15.81	15.96	1,106	+0.33(+2.11%)
Apr 12, 2016	15.39	15.63	15.39	15.63	3,217	-0.05(-0.32%)
Apr 11, 2016	15.53	15.68	15.53	15.68	660	+0.26(+1.69%)
Apr 08, 2016	15.44	15.44	15.42	15.42	1,319	+0.55(+3.73%)
Apr 07, 2016	15.07	15.07	14.87	14.87	699	-0.57(-3.72%)
Apr 06, 2016	15.30	15.44	15.15	15.44	1,263	-0.35(-2.22%)
Apr 05, 2016	15.66	15.79	15.60	15.79	5,787	-0.96(-5.74%)
Apr 04, 2016	16.63	16.75	16.59	16.75	506	+0.04(+0.25%)
Apr 01, 2016	16.71	16.71	16.71	16.71	8,555	-0.58(-3.35%)
Mar 29, 2016		17.29	17.29	17.29	37	+0.19(+1.11%)
Mar 28, 2016	17.10	17.10	17.10	17.10	573	-0.07(-0.41%)
Mar 17, 2016		17.17	17.17	17.17	0	+0.87(+5.34%)
Mar 03, 2016		16.30	16.30	16.30	0	+0.77(+4.96%)
Mar 02, 2016	15.53	15.53	15.53	15.53	223	+0.47(+3.09%)
Feb 29, 2016		15.06	15.06	15.06	41	+0.02(+0.13%)
Feb 26, 2016	15.04	15.04	15.04	15.04	181	-0.21(-1.41%)
Feb 24, 2016		15.26	15.26	15.26	62	+0.20(+1.33%)
Feb 23, 2016	15.06	15.06	15.06	15.06	199	-0.05(-0.33%)
Feb 22, 2016	15.11	15.11	15.11	15.11	245	+0.36(+2.44%)
Feb 18, 2016		14.75	14.75	14.75	12	+0.02(+0.14%)
Feb 17, 2016	14.88	14.88	14.73	14.73	2,200	+0.88(+6.39%)
Feb 16, 2016	13.85	13.85	13.85	13.85	167	+0.33(+2.44%)
Feb 11, 2016		13.52	13.52	13.52	0	-0.07(-0.55%)
Feb 10, 2016	13.85	13.85	13.59	13.59	1,269	+0.13(+0.97%)
Feb 09, 2016	13.46	13.46	13.46	13.46	322	-0.20(-1.46%)
Feb 08, 2016	13.66	13.66	13.66	13.66	197	-0.41(-2.91%)
Feb 05, 2016	14.07	14.07	14.07	14.07	407	-0.48(-3.30%)
Feb 03, 2016		14.55	14.55	14.55	3	+0.54(+3.85%)
Feb 02, 2016	14.25	14.25	14.01	14.01	4,023	-0.86(-5.78%)
Jan 29, 2016		14.87	14.87	14.87	0	-0.10(-0.67%)
Jan 28, 2016	14.97	14.97	14.97	14.97	201	-0.36(-2.35%)
Jan 26, 2016		15.33	15.33	15.33	64	+0.53(+3.58%)
Jan 25, 2016	14.84	14.84	14.79	14.80	914	-0.06(-0.40%)
Jan 22, 2016	15.22	15.22	14.86	14.86	604	-0.09(-0.60%)
Jan 21, 2016	14.59	14.95	14.59	14.95	813	+0.47(+3.25%)
Jan 20, 2016	14.50	14.50	14.31	14.48	1,062	-0.51(-3.42%)
Jan 19, 2016	15.09	15.09	14.99	14.99	1,369	+0.25(+1.72%)
Jan 15, 2016		14.74	14.74	14.74	0	-0.59(-3.84%)
Jan 14, 2016	15.33	15.33	15.33	15.33	338	-0.23(-1.48%)
Jan 13, 2016	15.89	15.96	15.56	15.56	1,701	-0.52(-3.21%)
Jan 12, 2016	16.39	16.39	16.08	16.08	3,374	+0.67(+4.32%)
Jan 11, 2016	15.54	15.54	15.41	15.41	279	+0.20(+1.31%)
Jan 08, 2016	15.66	15.66	15.21	15.21	6,140	-0.42(-2.66%)
Jan 07, 2016	15.63	15.63	15.63	15.63	293	-0.05(-0.34%)
Jan 06, 2016	15.68	15.68	15.68	15.68	153	-1.06(-6.33%)
Jan 05, 2016	16.94	16.94	16.65	16.74	1,079	-0.04(-0.21%)
Jan 04, 2016	16.60	16.77	16.56	16.77	723	-0.62(-3.59%)
Dec 31, 2015		17.40	17.40	17.40	0	-0.40(-2.25%)
Dec 29, 2015		17.80	17.80	17.80	165	+0.35(+2.01%)
Dec 28, 2015	17.66	17.66	17.45	17.45	933	-0.30(-1.67%)
Dec 23, 2015		17.75	17.75	17.75	0	+0.35(+1.99%)
Dec 22, 2015	17.41	17.41	17.40	17.40	1,892	-0.22(-1.25%)
Dec 21, 2015	17.61	17.62	17.61	17.62	344	+0.30(+1.72%)
Dec 18, 2015	17.26	17.32	17.26	17.32	325	-0.08(-0.44%)
Dec 17, 2015	17.39	17.40	17.39	17.40	828	-0.16(-0.91%)
Dec 16, 2015	17.30	17.56	17.19	17.56	9,794	+0.31(+1.83%)
Dec 15, 2015	17.25	17.25	17.25	17.25	425	+0.41(+2.40%)
Dec 14, 2015	16.84	16.84	16.84	16.84	1,101	-0.46(-2.66%)
Dec 11, 2015	17.30	17.30	17.30	17.30	153	-0.18(-1.06%)
Dec 10, 2015	17.48	17.48	17.48	17.48	213	+0.09(+0.49%)
Dec 09, 2015	17.40	17.40	17.40	17.40	200	-0.36(-2.03%)
Dec 07, 2015		17.76	17.76	17.76	65	-0.04(-0.23%)
Dec 04, 2015	17.61	17.80	17.61	17.80	444	+0.10(+0.58%)
Dec 03, 2015	17.71	17.71	17.70	17.70	520	+0.25(+1.43%)
Dec 02, 2015	17.48	17.48	17.41	17.45	1,605	-0.35(-1.97%)
Dec 01, 2015	17.77	17.80	17.68	17.80	810	-0.01(-0.06%)
Nov 30, 2015	17.69	17.81	17.69	17.81	2,795	+0.61(+3.55%)
Nov 27, 2015	17.20	17.20	17.20	17.20	250	+0.02(+0.15%)
Nov 25, 2015		17.18	17.18	17.18	0	+0.12(+0.68%)
Nov 24, 2015	17.02	17.06	17.02	17.06	366	-0.09(-0.53%)
Nov 20, 2015	17.15	17.15	17.15	17.15	195	+0.07(+0.41%)
Nov 18, 2015		17.08	17.08	17.08	0	+0.11(+0.67%)
Nov 17, 2015	16.97	16.97	16.97	16.97	347	+0.06(+0.36%)
Nov 12, 2015		16.91	16.91	16.91	90	-0.02(-0.09%)
Nov 11, 2015	16.99	17.04	16.92	16.92	15,765	-0.62(-3.53%)
Nov 06, 2015		17.54	17.54	17.54	75	-0.06(-0.34%)
Nov 03, 2015		17.60	17.60	17.60	0	-0.26(-1.46%)
Nov 02, 2015	17.93	17.93	17.86	17.86	356	+0.39(+2.26%)
Oct 29, 2015		17.46	17.46	17.46	120	-0.05(-0.26%)
Oct 28, 2015	17.47	17.51	17.47	17.51	700	-0.07(-0.40%)
Oct 27, 2015	17.44	17.58	17.44	17.58	1,941	+0.38(+2.21%)
Oct 26, 2015	17.20	17.20	17.20	17.20	1,415	-0.66(-3.70%)
Oct 23, 2015	17.98	18.01	17.86	17.86	824	+0.17(+0.96%)
Oct 22, 2015	17.68	17.69	17.68	17.69	310	+0.22(+1.26%)
Oct 21, 2015	17.46	17.47	17.46	17.47	1,275	+0.36(+2.10%)
Oct 20, 2015	17.11	17.11	17.11	17.11	448	+0.11(+0.65%)
Oct 19, 2015	17.00	17.00	17.00	17.00	1,064	+0.08(+0.50%)
Oct 16, 2015	16.92	16.92	16.92	16.92	160	-0.45(-2.61%)
Oct 15, 2015	17.09	17.37	17.09	17.37	1,269	+0.53(+3.14%)
Oct 14, 2015	16.84	16.84	16.84	16.84	242	+0.08(+0.48%)
Oct 13, 2015	16.72	16.76	16.72	16.76	748	-0.13(-0.77%)
Oct 12, 2015	16.89	16.89	16.89	16.89	478	+0.17(+1.04%)
Oct 09, 2015	16.89	16.89	16.70	16.72	1,496	+0.42(+2.55%)
Oct 08, 2015	16.30	16.36	16.30	16.30	436	+0.08(+0.49%)
Oct 07, 2015	16.32	16.32	16.12	16.22	798	+0.46(+2.92%)
Oct 06, 2015	15.64	15.76	15.64	15.76	1,197	+0.67(+4.44%)
Oct 05, 2015	15.09	15.09	15.09	15.09	1,710	+0.06(+0.40%)
Oct 02, 2015	14.74	15.03	14.65	15.03	1,848	+0.13(+0.87%)
Oct 01, 2015	15.16	15.20	14.87	14.90	2,018	-0.16(-1.06%)
Sep 30, 2015	14.94	15.06	14.94	15.06	4,200	+0.87(+6.13%)
Sep 29, 2015	14.22	14.22	14.19	14.19	488	+0.12(+0.85%)
Sep 28, 2015	13.89	14.07	13.84	14.07	744	-0.49(-3.37%)
Sep 25, 2015	14.65	14.65	14.56	14.56	1,549	-0.39(-2.61%)
Sep 24, 2015	14.46	14.95	14.46	14.95	4,289	-0.21(-1.39%)
Sep 23, 2015	15.20	15.46	15.07	15.16	24,041	-0.44(-2.82%)
Sep 22, 2015	15.66	15.72	15.43	15.60	6,128	-1.20(-7.14%)
Sep 21, 2015	16.80	16.80	16.80	16.80	217	-0.65(-3.72%)
Sep 18, 2015	17.48	17.48	17.45	17.45	553	-0.58(-3.22%)
Sep 17, 2015	18.08	18.12	18.03	18.03	1,278	+0.24(+1.35%)
Sep 16, 2015	17.87	17.88	17.77	17.79	20,450	-0.08(-0.45%)
Sep 15, 2015	17.72	17.88	17.70	17.87	9,108	+0.20(+1.13%)
Sep 11, 2015		17.67	17.67	17.67	0	+0.08(+0.45%)
Sep 10, 2015	17.61	17.61	17.59	17.59	469	+0.19(+1.09%)
Sep 09, 2015	17.66	17.66	17.40	17.40	1,468	+0.03(+0.17%)
Sep 03, 2015		17.37	17.37	17.37	43	+0.53(+3.15%)
Sep 02, 2015	16.84	16.84	16.84	16.84	393	+0.03(+0.18%)
Sep 01, 2015	16.81	16.81	16.81	16.81	514	-0.84(-4.76%)
Aug 27, 2015		17.65	17.65	17.65	81	+0.16(+0.94%)
Aug 26, 2015	17.64	17.64	17.34	17.48	3,842	+0.39(+2.31%)
Aug 25, 2015	17.45	17.45	17.09	17.09	1,273	+0.02(+0.12%)
Aug 24, 2015	16.31	17.26	16.31	17.07	4,610	-0.28(-1.61%)
Aug 21, 2015	17.69	17.69	17.35	17.35	578	-0.51(-2.86%)
Aug 20, 2015	18.08	18.08	17.86	17.86	5,055	-0.53(-2.88%)
Aug 19, 2015	18.22	18.39	18.22	18.39	1,082	-0.35(-1.87%)
Aug 17, 2015		18.74	18.74	18.74	175	-0.34(-1.78%)
Aug 14, 2015	19.00	19.08	19.00	19.08	569	+0.10(+0.53%)
Aug 12, 2015		18.98	18.98	18.98	110	-0.41(-2.11%)
Aug 11, 2015	19.41	19.41	19.39	19.39	2,274	-0.75(-3.72%)
Aug 10, 2015	20.14	20.14	20.14	20.14	356	+0.00(+0.00%)
Aug 06, 2015		20.14	20.14	20.14	20	-0.33(-1.59%)
Aug 05, 2015	20.46	20.46	20.46	20.46	198	+0.64(+3.20%)
Aug 04, 2015	19.83	19.83	19.83	19.83	216	+0.28(+1.43%)

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.