Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.03	31.29	30.56	31.00	130,844	+0.00(+0.00%)
Nov 27, 2015	30.80	31.11	30.35	31.00	99,772	+0.15(+0.49%)
Nov 25, 2015	30.47	30.85	30.85	30.85	95,800	+0.22(+0.72%)
Nov 24, 2015	30.09	30.73	29.99	30.63	60,647	+0.24(+0.79%)
Nov 23, 2015	29.78	30.45	29.78	30.39	135,657	+0.43(+1.44%)
Nov 20, 2015	30.12	30.22	29.87	29.96	156,799	+0.01(+0.03%)
Nov 19, 2015	29.77	30.14	29.68	29.95	154,540	+0.03(+0.10%)
Nov 18, 2015	29.74	30.04	29.50	29.92	170,524	+0.11(+0.37%)
Nov 17, 2015	29.84	30.29	29.50	29.81	177,998	+0.09(+0.30%)
Nov 16, 2015	29.30	29.84	29.04	29.72	168,620	+0.23(+0.78%)
Nov 13, 2015	29.78	30.38	29.47	29.49	132,278	-0.61(-2.03%)
Nov 12, 2015	29.99	30.12	29.28	30.10	130,610	+0.01(+0.03%)
Nov 11, 2015	30.53	30.93	29.98	30.09	106,990	-0.30(-0.99%)
Nov 10, 2015	30.60	30.84	30.29	30.39	152,545	-0.21(-0.69%)
Nov 09, 2015	30.61	30.99	30.43	30.60	190,268	+0.11(+0.36%)
Nov 06, 2015	30.75	31.63	30.36	30.49	259,221	-0.42(-1.36%)
Nov 05, 2015	29.23	31.05	29.23	30.91	284,219	+1.67(+5.71%)
Nov 04, 2015	28.78	29.31	28.56	29.24	123,877	+0.57(+1.99%)
Nov 03, 2015	28.38	28.80	28.21	28.67	101,759	+0.21(+0.74%)
Nov 02, 2015	27.56	28.56	27.50	28.46	107,209	+0.96(+3.49%)
Oct 30, 2015	28.05	28.18	27.22	27.50	192,180	-0.27(-0.97%)
Oct 29, 2015	27.87	28.36	27.74	27.77	160,035	-0.32(-1.14%)
Oct 28, 2015	26.95	28.50	26.95	28.09	335,955	+1.16(+4.31%)
Oct 27, 2015	27.04	27.23	26.65	26.93	183,888	-0.21(-0.77%)
Oct 26, 2015	27.10	27.22	26.70	27.14	135,799	-0.13(-0.48%)
Oct 23, 2015	26.33	27.38	26.32	27.27	159,404	+1.01(+3.85%)
Oct 22, 2015	26.08	26.31	25.85	26.26	112,263	+0.34(+1.31%)
Oct 21, 2015	25.59	26.61	25.56	25.92	165,582	+0.48(+1.89%)
Oct 20, 2015	25.33	25.70	25.24	25.44	67,660	+0.09(+0.36%)
Oct 19, 2015	24.77	25.39	24.77	25.35	81,214	+0.50(+2.01%)
Oct 16, 2015	25.11	25.22	24.64	24.85	110,684	-0.19(-0.76%)
Oct 15, 2015	24.59	25.07	24.39	25.04	92,409	+0.54(+2.20%)
Oct 14, 2015	25.40	25.40	24.41	24.50	93,008	-0.95(-3.73%)
Oct 13, 2015	24.80	25.58	24.76	25.45	108,465	+0.54(+2.17%)
Oct 12, 2015	24.60	24.94	24.33	24.91	116,382	+0.33(+1.34%)
Oct 09, 2015	24.80	24.80	24.36	24.58	118,060	-0.27(-1.09%)
Oct 08, 2015	24.55	25.00	24.39	24.85	125,819	+0.28(+1.14%)
Oct 07, 2015	24.69	24.98	24.38	24.57	165,165	+0.05(+0.20%)
Oct 06, 2015	24.97	25.12	24.37	24.52	94,271	-0.41(-1.64%)
Oct 05, 2015	24.45	25.08	24.13	24.93	128,985	+0.63(+2.59%)
Oct 02, 2015	24.82	24.82	23.71	24.30	145,588	-0.97(-3.84%)
Oct 01, 2015	25.77	25.86	24.99	25.27	98,752	-0.43(-1.67%)
Sep 30, 2015	25.27	26.00	25.27	25.70	250,924	+0.69(+2.76%)
Sep 29, 2015	24.63	25.09	24.44	25.01	138,905	+0.40(+1.63%)
Sep 28, 2015	24.79	24.95	24.49	24.61	102,911	-0.29(-1.16%)
Sep 25, 2015	24.81	25.60	24.75	24.90	112,765	+0.24(+0.97%)
Sep 24, 2015	24.34	24.69	24.26	24.66	189,141	+0.08(+0.33%)
Sep 23, 2015	24.75	24.93	24.50	24.58	170,476	-0.16(-0.65%)
Sep 22, 2015	24.72	24.98	24.69	24.74	151,041	-0.21(-0.84%)
Sep 21, 2015	25.09	25.30	24.79	24.95	152,410	+0.03(+0.12%)
Sep 18, 2015	24.66	25.06	24.43	24.92	856,113	-0.09(-0.36%)
Sep 17, 2015	25.60	26.06	24.70	25.01	150,848	-0.65(-2.53%)
Sep 16, 2015	26.05	26.20	25.59	25.66	137,127	-0.32(-1.23%)
Sep 15, 2015	25.34	26.17	25.34	25.98	106,786	+0.66(+2.61%)
Sep 14, 2015	25.16	25.71	24.88	25.32	103,367	+0.24(+0.96%)
Sep 11, 2015	24.60	25.11	24.60	25.08	124,765	+0.32(+1.29%)
Sep 10, 2015	24.64	24.94	24.62	24.76	117,536	+0.06(+0.24%)
Sep 09, 2015	24.74	24.99	24.58	24.70	105,897	+0.16(+0.65%)
Sep 08, 2015	24.10	24.64	24.03	24.54	140,252	+0.55(+2.29%)
Sep 04, 2015	23.38	23.99	23.99	23.99	89,900	+0.23(+0.97%)
Sep 03, 2015	24.04	24.05	23.74	23.76	93,816	-0.24(-1.00%)
Sep 02, 2015	24.13	24.16	23.79	24.00	96,717	+0.19(+0.80%)
Sep 01, 2015	24.15	24.47	23.66	23.81	146,935	-0.70(-2.86%)
Aug 31, 2015	23.79	24.58	23.74	24.51	143,795	+0.51(+2.13%)
Aug 28, 2015	23.85	24.19	23.45	24.00	155,796	+0.08(+0.33%)
Aug 27, 2015	23.60	24.46	23.48	23.92	170,492	+0.56(+2.40%)
Aug 26, 2015	23.01	23.44	22.58	23.36	90,252	+0.85(+3.78%)
Aug 25, 2015	23.46	23.58	22.50	22.51	140,522	-0.64(-2.76%)
Aug 24, 2015	22.41	23.85	22.36	23.15	198,195	-0.43(-1.82%)
Aug 21, 2015	23.42	24.07	23.13	23.58	148,627	-0.21(-0.88%)
Aug 20, 2015	24.39	24.39	23.76	23.79	105,970	-0.82(-3.33%)
Aug 19, 2015	24.71	24.97	24.42	24.61	87,858	-0.36(-1.44%)
Aug 18, 2015	24.84	25.16	24.81	24.97	97,505	+0.16(+0.64%)
Aug 17, 2015	24.80	25.20	24.70	24.81	95,078	-0.06(-0.24%)
Aug 14, 2015	24.49	25.00	24.49	24.87	59,675	+0.30(+1.22%)
Aug 13, 2015	24.51	24.74	24.32	24.57	81,608	-0.06(-0.24%)
Aug 12, 2015	24.93	25.11	24.27	24.63	110,201	-0.51(-2.03%)
Aug 11, 2015	25.05	25.24	24.66	25.14	210,738	-0.02(-0.08%)
Aug 10, 2015	24.96	25.30	24.96	25.16	156,209	+0.21(+0.84%)
Aug 07, 2015	25.21	25.50	24.70	24.95	81,433	-0.42(-1.66%)
Aug 06, 2015	25.28	25.56	25.08	25.37	160,627	+0.15(+0.59%)
Aug 05, 2015	25.38	25.50	25.15	25.22	139,796	-0.07(-0.28%)
Aug 04, 2015	25.16	25.53	25.00	25.29	141,630	+0.05(+0.20%)
Aug 03, 2015	25.06	25.32	24.77	25.24	186,137	+0.09(+0.36%)
Jul 31, 2015	25.46	25.50	24.98	25.15	134,479	-0.24(-0.95%)
Jul 30, 2015	25.29	25.41	25.15	25.39	199,328	-0.06(-0.24%)
Jul 29, 2015	25.35	25.51	24.80	25.45	238,054	+0.44(+1.76%)
Jul 28, 2015	24.73	25.19	24.22	25.01	370,082	+0.31(+1.26%)
Jul 27, 2015	23.25	24.77	22.91	24.70	419,159	+1.28(+5.47%)
Jul 24, 2015	24.23	24.28	22.75	23.42	825,613	-0.74(-3.06%)
Jul 23, 2015	28.35	28.43	23.11	24.16	1,539,488	-4.71(-16.31%)
Jul 22, 2015	28.47	29.05	28.44	28.87	240,412	+0.22(+0.77%)
Jul 21, 2015	29.00	29.54	28.62	28.65	191,042	-0.37(-1.27%)
Jul 20, 2015	29.15	29.69	28.92	29.02	208,779	+0.03(+0.10%)
Jul 17, 2015	29.17	29.21	28.69	28.99	145,033	+0.14(+0.49%)
Jul 16, 2015	29.14	29.40	28.76	28.85	152,105	-0.15(-0.52%)
Jul 15, 2015	28.74	29.17	28.61	29.00	150,897	+0.34(+1.19%)
Jul 14, 2015	28.27	28.85	28.14	28.66	167,511	+0.44(+1.56%)
Jul 13, 2015	27.64	28.22	27.64	28.22	165,755	+0.66(+2.39%)
Jul 10, 2015	27.25	27.61	27.17	27.56	99,873	+0.69(+2.57%)
Jul 09, 2015	27.05	27.12	26.38	26.87	164,992	+0.17(+0.64%)
Jul 08, 2015	26.39	26.75	26.39	26.70	83,427	+0.07(+0.26%)
Jul 07, 2015	26.92	26.92	26.02	26.63	165,254	-0.36(-1.33%)
Jul 06, 2015	26.89	27.18	26.60	26.99	107,837	-0.19(-0.70%)
Jul 02, 2015	27.57	27.18	27.18	27.18	87,200	-0.36(-1.31%)
Jul 01, 2015	27.29	27.58	27.08	27.54	156,695	+0.65(+2.42%)
Jun 30, 2015	27.08	27.08	26.72	26.89	120,107	+0.13(+0.49%)
Jun 29, 2015	27.25	27.52	26.45	26.76	168,633	-0.73(-2.66%)
Jun 26, 2015	27.45	27.84	27.31	27.49	144,870	+0.13(+0.48%)
Jun 25, 2015	27.40	27.60	27.13	27.36	130,256	-0.02(-0.07%)
Jun 24, 2015	27.26	27.74	27.26	27.38	98,411	+0.03(+0.11%)
Jun 23, 2015	26.90	27.44	26.87	27.35	312,340	+0.46(+1.71%)
Jun 22, 2015	26.94	26.95	26.71	26.89	141,107	+0.03(+0.11%)
Jun 19, 2015	26.57	27.06	26.48	26.86	658,407	+0.40(+1.51%)
Jun 18, 2015	26.20	26.52	26.01	26.46	174,379	+0.38(+1.46%)
Jun 17, 2015	26.77	26.89	26.01	26.08	146,925	-0.56(-2.10%)
Jun 16, 2015	26.54	26.75	26.48	26.64	153,090	+0.10(+0.38%)
Jun 15, 2015	26.62	26.83	26.37	26.54	180,118	-0.34(-1.26%)
Jun 12, 2015	26.99	27.26	26.70	26.88	111,013	-0.14(-0.52%)
Jun 11, 2015	27.50	27.53	26.86	27.02	213,091	-0.43(-1.57%)
Jun 10, 2015	26.89	28.00	26.84	27.45	187,122	+0.76(+2.85%)
Jun 09, 2015	26.39	26.84	26.16	26.69	94,826	+0.34(+1.29%)
Jun 08, 2015	26.18	26.54	26.08	26.35	112,475	+0.16(+0.61%)
Jun 05, 2015	25.91	26.24	25.62	26.19	112,384	+0.56(+2.18%)
Jun 04, 2015	25.90	26.10	25.49	25.63	61,577	-0.40(-1.54%)
Jun 03, 2015	25.78	26.28	25.78	26.03	81,793	+0.30(+1.17%)
Jun 02, 2015	25.05	25.84	25.05	25.73	137,137	+0.69(+2.76%)
Jun 01, 2015	25.20	25.37	24.75	25.04	115,606	-0.06(-0.24%)
May 29, 2015	25.15	25.27	24.92	25.10	116,501	-0.01(-0.04%)
May 28, 2015	25.30	25.40	24.78	25.11	130,672	-0.29(-1.14%)
May 27, 2015	25.03	25.47	24.83	25.40	125,482	+0.47(+1.89%)
May 26, 2015	25.12	25.12	24.75	24.93	49,762	-0.25(-0.99%)
May 22, 2015	25.54	25.18	25.18	25.18	82,900	-0.36(-1.41%)
May 21, 2015	25.72	25.78	25.36	25.54	64,873	-0.13(-0.51%)
May 20, 2015	25.67	25.72	25.30	25.67	66,809	+0.05(+0.20%)
May 19, 2015	25.36	25.67	25.23	25.62	171,327	+0.28(+1.10%)
May 18, 2015	24.90	25.40	24.87	25.34	104,308	+0.44(+1.77%)
May 15, 2015	25.15	25.30	24.67	24.90	60,584	-0.21(-0.84%)
May 14, 2015	25.14	25.30	24.95	25.11	77,350	+0.10(+0.40%)
May 13, 2015	25.00	25.15	24.75	25.01	84,429	+0.01(+0.04%)
May 12, 2015	25.07	25.12	24.63	25.00	117,250	-0.14(-0.56%)
May 11, 2015	24.99	25.18	24.87	25.14	107,394	+0.15(+0.60%)
May 08, 2015	24.95	25.01	24.77	24.99	71,242	+0.07(+0.28%)
May 07, 2015	25.17	25.17	24.87	24.92	102,360	-0.29(-1.15%)
May 06, 2015	25.09	25.24	24.87	25.21	124,982	+0.13(+0.52%)
May 05, 2015	25.12	25.40	24.85	25.08	105,318	-0.14(-0.56%)
May 04, 2015	25.15	25.42	25.12	25.22	83,936	+0.15(+0.60%)
May 01, 2015	25.39	25.48	24.90	25.07	132,063	-0.14(-0.56%)
Apr 30, 2015	25.85	26.01	25.17	25.21	185,174	-0.50(-1.94%)
Apr 29, 2015	25.80	26.33	25.61	25.71	203,137	+0.13(+0.51%)
Apr 28, 2015	24.96	25.60	24.93	25.58	85,180	+0.67(+2.69%)
Apr 27, 2015	25.02	25.24	24.85	24.91	116,965	+0.13(+0.52%)
Apr 24, 2015	24.81	25.11	24.73	24.78	88,093	-0.12(-0.48%)
Apr 23, 2015	25.19	25.26	24.85	24.90	71,166	-0.40(-1.58%)
Apr 22, 2015	25.34	25.42	25.06	25.30	99,351	-0.10(-0.39%)
Apr 21, 2015	24.95	25.47	24.71	25.40	102,331	+0.52(+2.09%)
Apr 20, 2015	24.55	25.09	24.43	24.88	92,059	+0.38(+1.55%)
Apr 17, 2015	25.10	25.21	24.45	24.50	90,994	-0.76(-3.01%)
Apr 16, 2015	25.14	25.32	24.96	25.26	89,531	+0.15(+0.60%)
Apr 15, 2015	24.37	25.15	24.29	25.11	147,234	+0.86(+3.55%)
Apr 14, 2015	24.02	24.30	23.79	24.25	262,004	+0.20(+0.83%)
Apr 13, 2015	24.02	24.26	23.91	24.05	94,679	-0.04(-0.17%)
Apr 10, 2015	24.21	24.28	24.02	24.09	72,599	-0.12(-0.50%)
Apr 09, 2015	24.47	24.56	24.07	24.21	49,471	-0.27(-1.10%)
Apr 08, 2015	24.34	24.60	24.34	24.48	85,581	+0.14(+0.58%)
Apr 07, 2015	24.81	24.84	24.30	24.34	102,589	-0.38(-1.54%)
Apr 06, 2015	24.56	24.82	24.35	24.72	125,049	-0.01(-0.04%)
Apr 02, 2015	24.40	24.73	24.73	24.73	103,500	+0.26(+1.06%)
Apr 01, 2015	24.36	24.48	24.16	24.47	157,187	+0.11(+0.45%)
Mar 31, 2015	24.31	24.43	24.24	24.36	130,730	+0.03(+0.12%)
Mar 30, 2015	24.25	24.50	24.25	24.33	114,770	+0.15(+0.62%)
Mar 27, 2015	24.38	24.49	24.14	24.18	111,856	-0.19(-0.78%)
Mar 26, 2015	24.40	24.45	24.10	24.37	120,577	-0.12(-0.49%)
Mar 25, 2015	24.76	24.86	24.34	24.49	111,875	-0.16(-0.65%)
Mar 24, 2015	24.53	24.75	24.44	24.65	70,584	+0.17(+0.69%)
Mar 23, 2015	24.36	24.70	24.24	24.48	112,402	+0.16(+0.66%)
Mar 20, 2015	23.96	24.36	23.82	24.32	661,838	+0.50(+2.10%)
Mar 19, 2015	23.96	24.03	23.61	23.82	101,202	-0.12(-0.50%)
Mar 18, 2015	24.25	24.72	23.89	23.94	114,249	-0.13(-0.54%)
Mar 17, 2015	24.00	24.15	23.86	24.07	240,962	+0.07(+0.29%)
Mar 16, 2015	24.00	24.00	23.89	24.00	199,548	-0.05(-0.21%)
Mar 13, 2015	24.16	24.17	23.57	24.05	78,666	-0.02(-0.08%)
Mar 12, 2015	23.57	24.23	23.24	24.07	373,372	+0.83(+3.57%)
Mar 11, 2015	23.00	23.72	22.88	23.24	195,857	+0.32(+1.40%)
Mar 10, 2015	23.35	23.46	22.89	22.92	109,954	-0.54(-2.30%)
Mar 09, 2015	23.07	23.56	23.05	23.46	169,860	+0.47(+2.04%)
Mar 06, 2015	22.74	23.38	22.67	22.99	131,422	+0.26(+1.14%)
Mar 05, 2015	22.75	22.85	22.49	22.73	65,927	+0.06(+0.26%)
Mar 04, 2015	22.78	22.82	22.50	22.67	433,730	-0.15(-0.66%)
Mar 03, 2015	22.20	22.84	22.20	22.82	178,494	+0.64(+2.89%)
Mar 02, 2015	22.20	22.40	22.09	22.18	119,533	+0.04(+0.18%)
Feb 27, 2015	22.60	22.60	22.07	22.14	205,712	-0.46(-2.04%)
Feb 26, 2015	22.72	22.78	22.39	22.60	231,627	-0.04(-0.18%)
Feb 25, 2015	22.64	22.74	22.40	22.64	316,096	+0.08(+0.35%)
Feb 24, 2015	22.39	22.57	22.22	22.56	266,853	+0.28(+1.26%)
Feb 23, 2015	22.15	22.56	22.04	22.28	182,909	+0.14(+0.63%)
Feb 20, 2015	22.14	22.25	21.62	22.14	311,573	+0.02(+0.09%)
Feb 19, 2015	21.57	22.19	21.43	22.12	188,185	+0.44(+2.03%)
Feb 18, 2015	21.76	22.16	21.31	21.68	501,876	-0.72(-3.21%)
Feb 17, 2015	22.31	22.62	22.17	22.40	107,346	+0.11(+0.49%)
Feb 13, 2015	22.54	22.29	22.29	22.29	175,100	-0.14(-0.62%)
Feb 12, 2015	22.44	22.75	22.23	22.43	172,208	+0.05(+0.22%)
Feb 11, 2015	22.45	22.50	21.83	22.38	252,649	+0.10(+0.45%)
Feb 10, 2015	22.27	22.46	22.00	22.28	237,804	+0.21(+0.95%)
Feb 09, 2015	21.93	23.09	21.93	22.07	448,113	+0.38(+1.75%)
Feb 06, 2015	21.20	21.89	21.10	21.69	133,635	+0.45(+2.12%)
Feb 05, 2015	21.00	21.36	20.99	21.24	127,777	+0.23(+1.09%)
Feb 04, 2015	21.12	21.57	20.96	21.01	205,948	-0.06(-0.28%)
Feb 03, 2015	20.67	21.36	20.55	21.07	154,636	+0.42(+2.03%)
Feb 02, 2015	19.69	20.80	19.65	20.65	283,901	+1.00(+5.09%)
Jan 30, 2015	19.75	20.02	19.62	19.65	133,187	-0.30(-1.50%)
Jan 29, 2015	19.90	20.18	19.66	19.95	154,863	+0.05(+0.25%)
Jan 28, 2015	19.77	20.36	19.27	19.90	267,157	+0.71(+3.70%)
Jan 27, 2015	19.19	19.61	19.03	19.19	140,221	-0.07(-0.36%)
Jan 26, 2015	19.20	19.37	19.12	19.26	206,981	+0.17(+0.89%)
Jan 23, 2015	19.10	19.10	18.87	19.09	56,480	+0.00(+0.00%)
Jan 22, 2015	18.42	19.17	18.28	19.09	74,500	+0.81(+4.43%)
Jan 21, 2015	18.42	18.58	18.22	18.28	60,492	-0.18(-0.98%)
Jan 20, 2015	19.09	19.19	18.36	18.46	77,665	-0.56(-2.94%)
Jan 16, 2015	18.16	19.09	18.16	19.02	218,394	+0.75(+4.11%)
Jan 15, 2015	18.28	18.39	17.96	18.27	137,939	+0.31(+1.73%)
Jan 14, 2015	18.01	18.17	17.87	17.96	71,600	-0.24(-1.32%)
Jan 13, 2015	18.12	18.31	18.00	18.20	82,027	+0.15(+0.83%)
Jan 12, 2015	18.17	18.21	18.03	18.05	99,376	-0.20(-1.10%)
Jan 09, 2015	18.16	18.30	18.14	18.25	87,703	+0.00(+0.00%)
Jan 08, 2015	18.52	18.71	18.21	18.25	139,837	-0.08(-0.44%)
Jan 07, 2015	18.32	18.52	18.19	18.33	138,901	+0.24(+1.33%)
Jan 06, 2015	18.86	18.86	17.85	18.09	131,190	-0.77(-4.08%)
Jan 05, 2015	18.94	19.05	18.58	18.86	153,250	-0.13(-0.68%)
Jan 02, 2015	19.58	19.58	18.76	18.99	81,233	-0.47(-2.42%)
Dec 31, 2014	20.16	19.46	19.46	19.46	90,600	-0.59(-2.94%)

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.