Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	26.85	27.12	26.67	26.84	337,020	-0.10(-0.36%)
Mar 30, 2016	26.96	27.20	26.88	26.93	607,670	+0.39(+1.46%)
Mar 29, 2016	26.01	26.65	25.87	26.55	949,385	+0.55(+2.13%)
Mar 28, 2016	25.91	26.14	25.69	25.99	325,349	+0.19(+0.75%)
Mar 24, 2016	25.74	25.80	25.80	25.80	1,073,874	-0.11(-0.41%)
Mar 23, 2016	25.91	26.19	25.75	25.90	603,005	-0.24(-0.93%)
Mar 22, 2016	25.65	26.24	25.60	26.15	971,054	+0.31(+1.20%)
Mar 21, 2016	25.59	25.89	25.30	25.84	708,971	+0.24(+0.95%)
Mar 18, 2016	25.29	25.82	25.20	25.59	871,879	+0.28(+1.11%)
Mar 17, 2016	25.26	25.46	25.14	25.31	909,903	-0.05(-0.19%)
Mar 16, 2016	24.94	25.51	24.91	25.36	1,072,892	+0.17(+0.69%)
Mar 15, 2016	25.20	25.27	24.88	25.18	892,356	-0.10(-0.38%)
Mar 14, 2016	24.97	25.42	24.64	25.28	1,112,915	+0.26(+1.05%)
Mar 11, 2016	24.41	25.09	24.27	25.02	2,265,551	+0.73(+3.00%)
Mar 10, 2016	24.07	24.30	23.96	24.29	2,804,068	+0.22(+0.93%)
Mar 09, 2016	23.91	24.15	23.73	24.07	11,041,527	-0.64(-2.60%)
Mar 08, 2016	23.52	25.98	23.52	24.71	1,293,084	-0.52(-2.08%)
Mar 07, 2016	25.27	25.82	25.09	25.23	389,340	-0.19(-0.76%)
Mar 04, 2016	25.78	25.85	25.26	25.43	265,555	-0.25(-0.98%)
Mar 03, 2016	25.89	26.18	25.54	25.68	291,968	-0.27(-1.05%)
Mar 02, 2016	25.74	26.29	25.35	25.95	203,357	-0.04(-0.15%)
Mar 01, 2016	25.88	26.14	25.65	25.99	526,555	+0.36(+1.40%)
Feb 29, 2016	25.92	25.92	25.35	25.63	336,341	-0.29(-1.12%)
Feb 26, 2016	25.71	26.24	25.62	25.92	277,204	+0.26(+1.02%)
Feb 25, 2016	25.81	26.00	25.45	25.66	300,997	+0.01(+0.04%)
Feb 24, 2016	24.58	25.65	24.46	25.65	420,656	+0.90(+3.65%)
Feb 23, 2016	24.50	25.25	24.44	24.75	515,189	-0.05(-0.20%)
Feb 22, 2016	24.79	25.24	24.60	24.80	323,723	+0.20(+0.83%)
Feb 19, 2016	25.09	25.09	23.95	24.59	535,763	-0.52(-2.05%)
Feb 18, 2016	24.57	25.21	24.41	25.11	918,660	+0.74(+3.03%)
Feb 17, 2016	23.28	25.34	22.56	24.37	1,565,094	+3.61(+17.37%)
Feb 16, 2016	20.69	21.31	20.44	20.76	923,092	+0.18(+0.90%)
Feb 12, 2016	20.49	20.58	20.58	20.58	519,756	+0.18(+0.91%)
Feb 11, 2016	20.63	20.91	19.86	20.39	626,784	-0.51(-2.42%)
Feb 10, 2016	21.29	21.50	20.75	20.90	323,035	-0.20(-0.97%)
Feb 09, 2016	21.15	21.61	20.87	21.10	757,163	-0.28(-1.32%)
Feb 08, 2016	22.41	22.41	20.68	21.38	755,924	-1.31(-5.78%)
Feb 05, 2016	23.47	23.47	22.35	22.70	411,676	-0.83(-3.51%)
Feb 04, 2016	23.60	23.72	23.32	23.52	327,403	-0.10(-0.41%)
Feb 03, 2016	23.42	23.74	22.98	23.62	407,395	+0.34(+1.46%)
Feb 02, 2016	23.77	23.77	23.22	23.28	159,008	-0.68(-2.84%)
Feb 01, 2016	23.94	24.12	23.68	23.96	813,556	-0.09(-0.36%)
Jan 29, 2016	23.39	24.20	23.34	24.05	532,780	+0.74(+3.17%)
Jan 28, 2016	23.61	23.65	23.20	23.31	216,104	-0.14(-0.58%)
Jan 27, 2016	23.72	23.84	23.22	23.44	227,930	-0.24(-1.03%)
Jan 26, 2016	23.83	23.98	23.57	23.69	451,879	-0.11(-0.45%)
Jan 25, 2016	24.05	24.14	23.54	23.79	282,300	-0.24(-1.01%)
Jan 22, 2016	23.86	24.04	23.54	24.04	710,071	+0.47(+1.98%)
Jan 21, 2016	24.16	24.45	23.53	23.57	593,984	-0.59(-2.45%)
Jan 20, 2016	23.78	24.52	23.30	24.16	469,579	+0.08(+0.32%)
Jan 19, 2016	24.61	24.98	24.05	24.09	316,620	-0.49(-1.98%)
Jan 15, 2016	24.43	24.57	24.57	24.57	582,410	-0.38(-1.52%)
Jan 14, 2016	25.15	25.34	24.52	24.95	359,660	-0.16(-0.62%)
Jan 13, 2016	25.51	25.63	24.89	25.11	605,604	-0.40(-1.56%)
Jan 12, 2016	25.89	26.14	25.10	25.51	460,729	-0.10(-0.38%)
Jan 11, 2016	25.53	25.83	25.07	25.60	568,928	+0.19(+0.77%)
Jan 08, 2016	26.19	26.31	25.34	25.41	342,069	-0.71(-2.72%)
Jan 07, 2016	26.29	26.50	25.89	26.12	228,830	-0.52(-1.97%)
Jan 06, 2016	26.45	26.80	26.18	26.64	545,805	-0.16(-0.58%)
Jan 05, 2016	26.75	26.90	26.47	26.80	606,521	+0.06(+0.22%)
Jan 04, 2016	26.44	26.77	26.25	26.74	300,552	-0.06(-0.22%)
Dec 31, 2015	26.97	26.80	26.80	26.80	245,783	-0.22(-0.83%)
Dec 30, 2015	26.92	27.23	26.67	27.02	209,756	+0.10(+0.36%)
Dec 29, 2015	26.88	27.05	26.62	26.92	432,395	+0.25(+0.95%)
Dec 28, 2015	27.17	27.20	26.57	26.67	382,364	-0.52(-1.93%)
Dec 24, 2015	26.99	27.20	27.20	27.20	114,095	+0.23(+0.87%)
Dec 23, 2015	26.58	27.00	26.49	26.96	179,636	+0.55(+2.10%)
Dec 22, 2015	26.29	26.47	25.99	26.41	391,281	+0.25(+0.97%)
Dec 21, 2015	26.35	26.63	26.04	26.16	435,869	-0.11(-0.41%)
Dec 18, 2015	26.26	26.32	25.82	26.26	610,064	+0.00(+0.00%)
Dec 17, 2015	26.07	26.64	25.98	26.26	350,766	+0.17(+0.63%)
Dec 16, 2015	25.64	26.39	25.64	26.10	605,320	+0.63(+2.48%)
Dec 15, 2015	25.74	25.94	25.01	25.47	430,215	-0.22(-0.87%)
Dec 14, 2015	25.17	25.76	25.17	25.69	271,282	+0.51(+2.01%)
Dec 11, 2015	25.47	25.65	25.15	25.18	400,889	-0.58(-2.26%)
Dec 10, 2015	25.66	25.92	25.47	25.77	327,090	+0.02(+0.08%)
Dec 09, 2015	25.46	25.86	25.24	25.75	230,288	+0.19(+0.76%)
Dec 08, 2015	25.41	25.63	25.17	25.55	184,341	+0.05(+0.19%)
Dec 07, 2015	25.44	25.58	25.04	25.51	186,300	-0.10(-0.38%)
Dec 04, 2015	25.46	25.91	25.18	25.60	354,474	+0.08(+0.30%)
Dec 03, 2015	25.85	26.24	25.27	25.52	300,629	-0.25(-0.98%)
Dec 02, 2015	25.53	25.94	25.46	25.78	278,746	+0.13(+0.49%)
Dec 01, 2015	24.99	26.03	24.95	25.65	363,181	+0.80(+3.21%)
Nov 30, 2015	24.72	25.45	24.46	24.85	531,277	+0.21(+0.87%)
Nov 27, 2015	24.86	25.17	24.53	24.64	76,767	-0.27(-1.09%)
Nov 25, 2015	24.98	24.91	24.91	24.91	155,865	-0.07(-0.27%)
Nov 24, 2015	24.47	24.99	24.45	24.98	163,598	+0.07(+0.27%)
Nov 23, 2015	24.93	25.35	24.75	24.91	158,057	-0.12(-0.47%)
Nov 20, 2015	25.05	25.20	24.68	25.03	238,621	+0.11(+0.43%)
Nov 19, 2015	25.23	25.43	24.64	24.92	297,592	-0.37(-1.46%)
Nov 18, 2015	25.16	25.33	24.95	25.29	281,605	+0.16(+0.62%)
Nov 17, 2015	25.13	25.31	24.90	25.14	190,364	-0.06(-0.23%)
Nov 16, 2015	24.86	25.24	24.60	25.19	204,473	+0.21(+0.86%)
Nov 13, 2015	24.92	25.21	24.70	24.98	349,763	-0.06(-0.23%)
Nov 12, 2015	24.66	25.15	24.66	25.04	214,584	+0.17(+0.66%)
Nov 11, 2015	25.03	25.16	24.74	24.87	110,572	-0.07(-0.27%)
Nov 10, 2015	24.92	25.11	24.54	24.94	155,197	+0.01(+0.04%)
Nov 09, 2015	25.10	25.15	24.55	24.93	87,908	-0.21(-0.85%)
Nov 06, 2015	25.09	25.28	24.81	25.15	207,368	+0.15(+0.58%)
Nov 05, 2015	25.28	25.29	24.72	25.00	130,298	-0.23(-0.92%)
Nov 04, 2015	25.26	25.34	24.97	25.23	234,253	+0.01(+0.04%)
Nov 03, 2015	25.21	25.36	24.75	25.22	441,678	+0.04(+0.15%)
Nov 02, 2015	24.97	25.46	24.73	25.18	317,293	+0.19(+0.78%)
Oct 30, 2015	24.64	25.17	24.64	24.99	461,050	+0.18(+0.74%)
Oct 29, 2015	24.35	24.82	24.15	24.81	189,494	+0.24(+0.99%)
Oct 28, 2015	24.17	24.75	23.78	24.56	755,781	+0.97(+4.12%)
Oct 27, 2015	23.44	23.61	23.23	23.59	499,659	+0.16(+0.66%)
Oct 26, 2015	23.01	23.48	23.00	23.43	293,316	+0.39(+1.69%)
Oct 23, 2015	22.69	23.43	22.50	23.05	577,679	+0.51(+2.24%)
Oct 22, 2015	23.44	23.68	22.47	22.54	540,254	-0.86(-3.70%)
Oct 21, 2015	23.88	24.06	23.26	23.41	214,928	-0.45(-1.87%)
Oct 20, 2015	23.37	24.02	23.23	23.85	749,018	+0.43(+1.83%)
Oct 19, 2015	23.66	23.94	23.33	23.43	207,903	-0.29(-1.23%)
Oct 16, 2015	23.57	24.12	23.39	23.72	261,106	+0.06(+0.25%)
Oct 15, 2015	23.74	23.93	23.43	23.66	749,524	+0.00(+0.00%)
Oct 14, 2015	24.06	24.17	23.20	23.66	528,625	-0.46(-1.89%)
Oct 13, 2015	24.00	24.41	23.78	24.12	330,658	-0.04(-0.16%)
Oct 12, 2015	24.25	24.32	23.89	24.15	217,628	-0.15(-0.60%)
Oct 09, 2015	24.27	24.87	24.16	24.30	287,801	+0.05(+0.20%)
Oct 08, 2015	24.23	24.37	23.69	24.25	307,841	-0.06(-0.24%)
Oct 07, 2015	23.91	24.31	23.68	24.31	271,382	+0.47(+1.96%)
Oct 06, 2015	23.78	24.28	23.49	23.84	357,563	-0.09(-0.37%)
Oct 05, 2015	24.08	24.39	23.88	23.93	231,953	-0.04(-0.16%)
Oct 02, 2015	23.56	23.98	23.00	23.97	465,896	+0.12(+0.49%)
Oct 01, 2015	24.43	25.10	23.51	23.85	874,764	-0.56(-2.31%)
Sep 30, 2015	23.52	24.94	23.43	24.42	3,135,300	+1.01(+4.32%)
Sep 29, 2015	24.00	24.27	23.29	23.41	639,175	-0.55(-2.31%)
Sep 28, 2015	24.89	24.89	23.84	23.96	513,785	-0.88(-3.56%)
Sep 25, 2015	24.52	25.00	24.30	24.84	287,945	+0.40(+1.63%)
Sep 24, 2015	24.10	24.52	23.58	24.45	921,527	-0.03(-0.12%)
Sep 23, 2015	24.31	24.72	24.22	24.47	426,070	+0.23(+0.96%)
Sep 22, 2015	24.55	24.66	24.05	24.24	340,607	-0.48(-1.93%)
Sep 21, 2015	24.21	24.97	24.19	24.72	256,384	+0.71(+2.96%)
Sep 18, 2015	24.75	25.34	23.99	24.01	2,147,044	-1.21(-4.78%)
Sep 17, 2015	25.20	25.60	25.04	25.21	465,858	+0.03(+0.12%)
Sep 16, 2015	25.14	25.38	24.81	25.18	434,327	+0.13(+0.50%)
Sep 15, 2015	24.53	25.09	24.47	25.06	282,006	+0.42(+1.70%)
Sep 14, 2015	24.85	25.03	24.53	24.64	278,496	-0.28(-1.13%)
Sep 11, 2015	24.64	25.01	24.64	24.92	200,890	+0.03(+0.12%)
Sep 10, 2015	24.82	24.93	24.49	24.89	327,704	-0.11(-0.43%)
Sep 09, 2015	25.17	25.61	24.96	25.00	722,700	-0.06(-0.23%)
Sep 08, 2015	24.91	25.61	24.82	25.06	729,885	+0.40(+1.62%)
Sep 04, 2015	24.64	24.66	24.66	24.66	919,038	-0.52(-2.05%)
Sep 03, 2015	24.72	25.25	24.66	25.17	388,179	+0.39(+1.57%)
Sep 02, 2015	24.35	24.96	24.23	24.79	422,445	+0.55(+2.29%)
Sep 01, 2015	24.47	25.16	24.12	24.23	243,419	-0.90(-3.60%)
Aug 31, 2015	24.97	25.34	24.67	25.14	446,684	+0.10(+0.39%)
Aug 28, 2015	24.68	25.27	24.54	25.04	206,191	+0.23(+0.94%)
Aug 27, 2015	24.74	25.45	24.44	24.81	273,169	+0.52(+2.12%)
Aug 26, 2015	24.12	24.48	23.44	24.29	359,853	+0.68(+2.88%)
Aug 25, 2015	24.29	24.54	23.16	23.61	676,783	+0.16(+0.66%)
Aug 24, 2015	23.35	24.27	22.65	23.45	800,646	-1.24(-5.04%)
Aug 21, 2015	25.16	25.28	24.47	24.70	386,353	-0.52(-2.04%)
Aug 20, 2015	25.35	25.70	25.16	25.21	198,542	-0.28(-1.11%)
Aug 19, 2015	25.14	25.67	24.94	25.50	554,503	+0.49(+1.94%)
Aug 18, 2015	25.51	25.76	24.92	25.01	771,488	-0.99(-3.81%)
Aug 17, 2015	26.24	26.24	25.63	26.00	800,017	-0.10(-0.37%)
Aug 14, 2015	25.27	26.26	24.81	26.10	327,159	+0.83(+3.27%)
Aug 13, 2015	25.20	25.46	24.70	25.27	309,793	-0.14(-0.54%)
Aug 12, 2015	25.15	25.49	24.79	25.41	1,518,266	-0.01(-0.04%)
Aug 11, 2015	25.64	25.84	25.35	25.42	189,177	-0.19(-0.76%)
Aug 10, 2015	25.65	25.88	25.54	25.61	268,013	+0.11(+0.42%)
Aug 07, 2015	25.65	25.78	25.23	25.51	166,234	-0.32(-1.24%)
Aug 06, 2015	26.00	26.24	25.43	25.83	535,754	-0.08(-0.30%)
Aug 05, 2015	24.98	26.25	24.87	25.90	1,189,709	+0.88(+3.54%)
Aug 04, 2015	24.11	25.13	23.97	25.02	421,387	+0.46(+1.86%)
Aug 03, 2015	24.32	24.62	24.20	24.56	322,346	+0.17(+0.68%)
Jul 31, 2015	24.34	24.56	24.20	24.40	228,127	-0.01(-0.04%)
Jul 30, 2015	24.24	24.55	24.00	24.41	285,093	-0.07(-0.28%)
Jul 29, 2015	23.67	24.64	23.67	24.47	838,485	+0.56(+2.36%)
Jul 28, 2015	23.82	24.11	23.66	23.91	320,292	+0.20(+0.86%)
Jul 27, 2015	23.82	24.25	23.35	23.71	400,700	-0.45(-1.85%)
Jul 24, 2015	24.29	24.64	24.07	24.15	180,545	-0.39(-1.58%)
Jul 23, 2015	24.17	24.54	24.17	24.54	329,419	+0.35(+1.45%)
Jul 22, 2015	24.20	24.32	24.08	24.19	634,171	+0.02(+0.08%)
Jul 21, 2015	24.01	24.30	23.92	24.17	192,442	+0.15(+0.61%)
Jul 20, 2015	24.15	24.20	24.02	24.03	128,637	-0.19(-0.80%)
Jul 17, 2015	24.10	24.36	23.84	24.22	558,397	+0.14(+0.57%)
Jul 16, 2015	24.30	24.49	24.05	24.09	459,064	+0.03(+0.12%)
Jul 15, 2015	24.24	24.47	23.81	24.06	201,742	-0.29(-1.20%)
Jul 14, 2015	24.62	24.68	24.20	24.35	311,638	-0.20(-0.83%)
Jul 13, 2015	23.87	24.59	23.87	24.55	388,597	+0.79(+3.31%)
Jul 10, 2015	23.77	23.88	23.52	23.77	796,934	+0.12(+0.49%)
Jul 09, 2015	23.86	24.03	23.50	23.65	554,194	-0.09(-0.37%)
Jul 08, 2015	24.06	24.16	23.53	23.74	676,920	-0.17(-0.69%)
Jul 07, 2015	24.28	24.28	23.81	23.90	533,989	-0.18(-0.73%)
Jul 06, 2015	23.63	24.40	23.63	24.08	135,462	-0.22(-0.92%)
Jul 02, 2015	24.33	24.30	24.30	24.30	463,479	+0.05(+0.20%)
Jul 01, 2015	24.31	24.59	23.83	24.25	802,470	-0.15(-0.60%)
Jun 30, 2015	24.15	25.02	23.81	24.40	870,876	+0.71(+3.00%)
Jun 29, 2015	23.34	24.24	22.76	23.69	1,925,118	-0.47(-1.93%)
Jun 26, 2015	24.78	25.16	24.06	24.15	3,917,599	-0.53(-2.17%)

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.