Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	26.84	27.12	26.67	26.83	337,053	-0.10(-0.36%)
Mar 30, 2016	26.96	27.19	26.87	26.93	607,730	+0.39(+1.46%)
Mar 29, 2016	26.01	26.65	25.87	26.54	949,479	+0.55(+2.13%)
Mar 28, 2016	25.91	26.13	25.69	25.99	325,381	+0.19(+0.75%)
Mar 24, 2016	25.74	25.79	25.79	25.79	1,073,981	-0.11(-0.41%)
Mar 23, 2016	25.91	26.18	25.75	25.90	603,065	-0.24(-0.93%)
Mar 22, 2016	25.65	26.24	25.60	26.14	971,151	+0.31(+1.20%)
Mar 21, 2016	25.59	25.89	25.30	25.83	709,041	+0.24(+0.95%)
Mar 18, 2016	25.29	25.81	25.20	25.59	871,966	+0.28(+1.11%)
Mar 17, 2016	25.26	25.45	25.13	25.31	909,993	-0.05(-0.19%)
Mar 16, 2016	24.94	25.50	24.91	25.36	1,072,999	+0.17(+0.69%)
Mar 15, 2016	25.20	25.27	24.88	25.18	892,445	-0.10(-0.38%)
Mar 14, 2016	24.97	25.42	24.64	25.28	1,113,026	+0.26(+1.05%)
Mar 11, 2016	24.40	25.08	24.27	25.02	2,265,777	+0.73(+3.00%)
Mar 10, 2016	24.06	24.30	23.96	24.29	2,804,347	+0.22(+0.93%)
Mar 09, 2016	23.91	24.15	23.72	24.06	11,042,626	-0.64(-2.60%)
Mar 08, 2016	23.52	25.98	23.52	24.71	1,293,213	-0.52(-2.08%)
Mar 07, 2016	25.27	25.82	25.08	25.23	389,379	-0.19(-0.76%)
Mar 04, 2016	25.77	25.84	25.26	25.42	265,581	-0.25(-0.98%)
Mar 03, 2016	25.89	26.17	25.54	25.68	291,997	-0.27(-1.05%)
Mar 02, 2016	25.74	26.29	25.35	25.95	203,377	-0.04(-0.15%)
Mar 01, 2016	25.88	26.13	25.64	25.99	526,607	+0.36(+1.40%)
Feb 29, 2016	25.92	25.92	25.35	25.63	336,374	-0.29(-1.12%)
Feb 26, 2016	25.71	26.24	25.62	25.92	277,231	+0.26(+1.02%)
Feb 25, 2016	25.80	26.00	25.44	25.66	301,027	+0.01(+0.04%)
Feb 24, 2016	24.58	25.65	24.45	25.65	420,698	+0.90(+3.65%)
Feb 23, 2016	24.50	25.25	24.43	24.74	515,240	-0.05(-0.20%)
Feb 22, 2016	24.78	25.24	24.60	24.79	323,755	+0.20(+0.83%)
Feb 19, 2016	25.08	25.08	23.95	24.59	535,816	-0.52(-2.05%)
Feb 18, 2016	24.57	25.21	24.40	25.10	918,752	+0.74(+3.03%)
Feb 17, 2016	23.28	25.34	22.56	24.37	1,565,250	+3.61(+17.37%)
Feb 16, 2016	20.69	21.30	20.44	20.76	923,184	+0.18(+0.90%)
Feb 12, 2016	20.49	20.58	20.58	20.58	519,807	+0.18(+0.91%)
Feb 11, 2016	20.62	20.91	19.86	20.39	626,846	-0.51(-2.42%)
Feb 10, 2016	21.28	21.50	20.75	20.90	323,067	-0.20(-0.97%)
Feb 09, 2016	21.15	21.61	20.87	21.10	757,239	-0.28(-1.32%)
Feb 08, 2016	22.41	22.41	20.68	21.38	755,999	-1.31(-5.78%)
Feb 05, 2016	23.47	23.47	22.34	22.69	411,717	-0.83(-3.51%)
Feb 04, 2016	23.60	23.71	23.32	23.52	327,435	-0.10(-0.41%)
Feb 03, 2016	23.41	23.73	22.98	23.62	407,435	+0.34(+1.46%)
Feb 02, 2016	23.77	23.77	23.22	23.28	159,023	-0.68(-2.84%)
Feb 01, 2016	23.94	24.11	23.68	23.96	813,637	-0.09(-0.36%)
Jan 29, 2016	23.38	24.20	23.34	24.04	532,833	+0.74(+3.17%)
Jan 28, 2016	23.61	23.65	23.20	23.31	216,125	-0.14(-0.58%)
Jan 27, 2016	23.71	23.84	23.22	23.44	227,952	-0.24(-1.03%)
Jan 26, 2016	23.83	23.98	23.57	23.69	451,924	-0.11(-0.45%)
Jan 25, 2016	24.04	24.14	23.54	23.79	282,329	-0.24(-1.01%)
Jan 22, 2016	23.86	24.04	23.54	24.04	710,142	+0.47(+1.98%)
Jan 21, 2016	24.16	24.44	23.53	23.57	594,043	-0.59(-2.45%)
Jan 20, 2016	23.78	24.52	23.30	24.16	469,626	+0.08(+0.32%)
Jan 19, 2016	24.61	24.98	24.04	24.08	316,651	-0.49(-1.98%)
Jan 15, 2016	24.42	24.57	24.57	24.57	582,468	-0.38(-1.52%)
Jan 14, 2016	25.14	25.34	24.52	24.95	359,696	-0.16(-0.62%)
Jan 13, 2016	25.50	25.63	24.89	25.10	605,664	-0.40(-1.56%)
Jan 12, 2016	25.89	26.14	25.09	25.50	460,775	-0.10(-0.38%)
Jan 11, 2016	25.53	25.82	25.07	25.60	568,984	+0.19(+0.77%)
Jan 08, 2016	26.18	26.31	25.34	25.41	342,103	-0.71(-2.72%)
Jan 07, 2016	26.29	26.49	25.89	26.11	228,853	-0.52(-1.97%)
Jan 06, 2016	26.45	26.80	26.17	26.64	545,859	-0.16(-0.58%)
Jan 05, 2016	26.75	26.89	26.46	26.80	606,582	+0.06(+0.22%)
Jan 04, 2016	26.44	26.77	26.25	26.74	300,582	-0.06(-0.22%)
Dec 31, 2015	26.97	26.80	26.80	26.80	245,807	-0.22(-0.83%)
Dec 30, 2015	26.92	27.22	26.67	27.02	209,777	+0.10(+0.36%)
Dec 29, 2015	26.87	27.04	26.62	26.92	432,438	+0.25(+0.95%)
Dec 28, 2015	27.16	27.19	26.57	26.67	382,402	-0.52(-1.93%)
Dec 24, 2015	26.99	27.19	27.19	27.19	114,106	+0.23(+0.87%)
Dec 23, 2015	26.58	27.00	26.48	26.96	179,654	+0.55(+2.10%)
Dec 22, 2015	26.29	26.46	25.99	26.41	391,319	+0.25(+0.97%)
Dec 21, 2015	26.35	26.63	26.04	26.15	435,913	-0.11(-0.41%)
Dec 18, 2015	26.26	26.32	25.81	26.26	610,124	+0.00(+0.00%)
Dec 17, 2015	26.07	26.64	25.98	26.26	350,801	+0.17(+0.63%)
Dec 16, 2015	25.64	26.39	25.64	26.10	605,380	+0.63(+2.48%)
Dec 15, 2015	25.74	25.94	25.01	25.46	430,258	-0.22(-0.87%)
Dec 14, 2015	25.17	25.76	25.17	25.69	271,309	+0.51(+2.01%)
Dec 11, 2015	25.46	25.65	25.14	25.18	400,929	-0.58(-2.26%)
Dec 10, 2015	25.66	25.92	25.46	25.77	327,122	+0.02(+0.08%)
Dec 09, 2015	25.45	25.86	25.24	25.75	230,311	+0.19(+0.76%)
Dec 08, 2015	25.41	25.63	25.17	25.55	184,359	+0.05(+0.19%)
Dec 07, 2015	25.43	25.58	25.04	25.50	186,318	-0.10(-0.38%)
Dec 04, 2015	25.45	25.91	25.18	25.60	354,509	+0.08(+0.30%)
Dec 03, 2015	25.84	26.24	25.26	25.52	300,659	-0.25(-0.98%)
Dec 02, 2015	25.53	25.94	25.45	25.77	278,774	+0.13(+0.49%)
Dec 01, 2015	24.99	26.03	24.95	25.65	363,217	+0.80(+3.21%)
Nov 30, 2015	24.72	25.44	24.46	24.85	531,330	+0.21(+0.87%)
Nov 27, 2015	24.86	25.17	24.53	24.64	76,775	-0.27(-1.09%)
Nov 25, 2015	24.98	24.91	24.91	24.91	155,880	-0.07(-0.27%)
Nov 24, 2015	24.46	24.99	24.44	24.98	163,614	+0.07(+0.27%)
Nov 23, 2015	24.93	25.35	24.74	24.91	158,073	-0.12(-0.47%)
Nov 20, 2015	25.05	25.20	24.68	25.03	238,645	+0.11(+0.43%)
Nov 19, 2015	25.23	25.42	24.64	24.92	297,621	-0.37(-1.46%)
Nov 18, 2015	25.16	25.33	24.95	25.29	281,633	+0.16(+0.62%)
Nov 17, 2015	25.12	25.31	24.90	25.13	190,383	-0.06(-0.23%)
Nov 16, 2015	24.86	25.24	24.60	25.19	204,493	+0.21(+0.86%)
Nov 13, 2015	24.92	25.21	24.70	24.98	349,798	-0.06(-0.23%)
Nov 12, 2015	24.66	25.14	24.66	25.04	214,605	+0.17(+0.66%)
Nov 11, 2015	25.03	25.15	24.73	24.87	110,583	-0.07(-0.27%)
Nov 10, 2015	24.92	25.10	24.54	24.94	155,212	+0.01(+0.04%)
Nov 09, 2015	25.09	25.14	24.55	24.93	87,917	-0.21(-0.85%)
Nov 06, 2015	25.08	25.28	24.80	25.14	207,389	+0.15(+0.58%)
Nov 05, 2015	25.28	25.29	24.72	25.00	130,311	-0.23(-0.92%)
Nov 04, 2015	25.26	25.34	24.97	25.23	234,276	+0.01(+0.04%)
Nov 03, 2015	25.21	25.36	24.74	25.22	441,722	+0.04(+0.15%)
Nov 02, 2015	24.97	25.45	24.73	25.18	317,325	+0.19(+0.78%)
Oct 30, 2015	24.64	25.17	24.64	24.99	461,096	+0.18(+0.74%)
Oct 29, 2015	24.35	24.82	24.15	24.80	189,513	+0.24(+0.99%)
Oct 28, 2015	24.17	24.74	23.78	24.56	755,856	+0.97(+4.12%)
Oct 27, 2015	23.44	23.61	23.23	23.59	499,708	+0.16(+0.66%)
Oct 26, 2015	23.00	23.48	23.00	23.43	293,345	+0.39(+1.69%)
Oct 23, 2015	22.68	23.43	22.50	23.04	577,736	+0.51(+2.24%)
Oct 22, 2015	23.44	23.68	22.47	22.54	540,307	-0.87(-3.70%)
Oct 21, 2015	23.88	24.05	23.26	23.40	214,949	-0.45(-1.87%)
Oct 20, 2015	23.36	24.02	23.23	23.85	749,093	+0.43(+1.83%)
Oct 19, 2015	23.66	23.94	23.33	23.42	207,924	-0.29(-1.23%)
Oct 16, 2015	23.57	24.11	23.38	23.71	261,132	+0.06(+0.25%)
Oct 15, 2015	23.73	23.93	23.43	23.66	749,599	+0.00(+0.00%)
Oct 14, 2015	24.05	24.17	23.20	23.66	528,678	-0.46(-1.89%)
Oct 13, 2015	24.00	24.40	23.78	24.11	330,691	-0.04(-0.16%)
Oct 12, 2015	24.25	24.32	23.89	24.15	217,650	-0.15(-0.60%)
Oct 09, 2015	24.27	24.87	24.16	24.30	287,829	+0.05(+0.20%)
Oct 08, 2015	24.23	24.37	23.69	24.25	307,871	-0.06(-0.24%)
Oct 07, 2015	23.91	24.31	23.68	24.31	271,409	+0.47(+1.96%)
Oct 06, 2015	23.78	24.28	23.49	23.84	357,599	-0.09(-0.37%)
Oct 05, 2015	24.07	24.38	23.88	23.93	231,977	-0.04(-0.16%)
Oct 02, 2015	23.56	23.98	23.00	23.97	465,943	+0.12(+0.49%)
Oct 01, 2015	24.42	25.09	23.51	23.85	874,851	-0.56(-2.31%)
Sep 30, 2015	23.52	24.94	23.43	24.41	3,135,612	+1.01(+4.32%)
Sep 29, 2015	24.00	24.27	23.29	23.40	639,239	-0.55(-2.31%)
Sep 28, 2015	24.89	24.89	23.84	23.96	513,836	-0.88(-3.56%)
Sep 25, 2015	24.52	25.00	24.30	24.84	287,973	+0.40(+1.63%)
Sep 24, 2015	24.09	24.52	23.58	24.44	921,619	-0.03(-0.12%)
Sep 23, 2015	24.31	24.72	24.22	24.47	426,112	+0.23(+0.96%)
Sep 22, 2015	24.55	24.66	24.04	24.24	340,641	-0.48(-1.93%)
Sep 21, 2015	24.21	24.97	24.19	24.72	256,409	+0.71(+2.96%)
Sep 18, 2015	24.74	25.34	23.99	24.01	2,147,257	-1.21(-4.78%)
Sep 17, 2015	25.20	25.60	25.04	25.21	465,904	+0.03(+0.12%)
Sep 16, 2015	25.13	25.38	24.80	25.18	434,370	+0.13(+0.50%)
Sep 15, 2015	24.53	25.08	24.46	25.06	282,034	+0.42(+1.70%)
Sep 14, 2015	24.85	25.03	24.53	24.64	278,524	-0.28(-1.13%)
Sep 11, 2015	24.64	25.01	24.64	24.92	200,910	+0.03(+0.12%)
Sep 10, 2015	24.81	24.93	24.49	24.89	327,737	-0.11(-0.43%)
Sep 09, 2015	25.17	25.61	24.96	25.00	722,772	-0.06(-0.23%)
Sep 08, 2015	24.91	25.61	24.81	25.06	729,958	+0.40(+1.62%)
Sep 04, 2015	24.64	24.66	24.66	24.66	919,129	-0.52(-2.05%)
Sep 03, 2015	24.72	25.25	24.66	25.17	388,217	+0.39(+1.57%)
Sep 02, 2015	24.35	24.96	24.23	24.78	422,487	+0.55(+2.29%)
Sep 01, 2015	24.46	25.16	24.11	24.23	243,443	-0.90(-3.60%)
Aug 31, 2015	24.97	25.34	24.67	25.13	446,729	+0.10(+0.39%)
Aug 28, 2015	24.68	25.27	24.54	25.04	206,212	+0.23(+0.94%)
Aug 27, 2015	24.73	25.44	24.43	24.80	273,196	+0.52(+2.12%)
Aug 26, 2015	24.11	24.48	23.44	24.29	359,889	+0.68(+2.88%)
Aug 25, 2015	24.29	24.54	23.16	23.61	676,851	+0.16(+0.66%)
Aug 24, 2015	23.34	24.27	22.65	23.45	800,726	-1.24(-5.04%)
Aug 21, 2015	25.16	25.28	24.46	24.70	386,391	-0.52(-2.04%)
Aug 20, 2015	25.35	25.70	25.16	25.21	198,562	-0.28(-1.11%)
Aug 19, 2015	25.13	25.67	24.94	25.49	554,558	+0.49(+1.94%)
Aug 18, 2015	25.51	25.76	24.92	25.01	771,565	-0.99(-3.81%)
Aug 17, 2015	26.24	26.24	25.63	26.00	800,097	-0.10(-0.37%)
Aug 14, 2015	25.27	26.26	24.80	26.10	327,191	+0.83(+3.27%)
Aug 13, 2015	25.20	25.45	24.70	25.27	309,824	-0.14(-0.54%)
Aug 12, 2015	25.14	25.48	24.78	25.41	1,518,417	-0.01(-0.04%)
Aug 11, 2015	25.64	25.83	25.35	25.42	189,195	-0.19(-0.76%)
Aug 10, 2015	25.65	25.88	25.54	25.61	268,040	+0.11(+0.42%)
Aug 07, 2015	25.65	25.77	25.23	25.50	166,251	-0.32(-1.24%)
Aug 06, 2015	26.00	26.24	25.42	25.82	535,807	-0.08(-0.30%)
Aug 05, 2015	24.98	26.25	24.87	25.90	1,189,827	+0.88(+3.54%)
Aug 04, 2015	24.10	25.12	23.97	25.02	421,429	+0.46(+1.86%)
Aug 03, 2015	24.32	24.62	24.20	24.56	322,378	+0.17(+0.68%)
Jul 31, 2015	24.34	24.56	24.20	24.39	228,150	-0.01(-0.04%)
Jul 30, 2015	24.24	24.55	24.00	24.40	285,121	-0.07(-0.28%)
Jul 29, 2015	23.67	24.64	23.67	24.47	838,568	+0.56(+2.36%)
Jul 28, 2015	23.82	24.10	23.66	23.91	320,324	+0.20(+0.86%)
Jul 27, 2015	23.82	24.25	23.34	23.70	400,740	-0.45(-1.85%)
Jul 24, 2015	24.29	24.64	24.06	24.15	180,563	-0.39(-1.58%)
Jul 23, 2015	24.17	24.54	24.17	24.54	329,452	+0.35(+1.45%)
Jul 22, 2015	24.20	24.32	24.08	24.19	634,234	+0.02(+0.08%)
Jul 21, 2015	24.01	24.30	23.92	24.17	192,461	+0.15(+0.61%)
Jul 20, 2015	24.15	24.20	24.02	24.03	128,650	-0.19(-0.80%)
Jul 17, 2015	24.09	24.36	23.84	24.22	558,452	+0.14(+0.57%)
Jul 16, 2015	24.30	24.49	24.04	24.08	459,110	+0.03(+0.12%)
Jul 15, 2015	24.24	24.46	23.81	24.05	201,762	-0.29(-1.20%)
Jul 14, 2015	24.62	24.68	24.20	24.35	311,669	-0.20(-0.83%)
Jul 13, 2015	23.87	24.59	23.86	24.55	388,636	+0.79(+3.31%)
Jul 10, 2015	23.76	23.87	23.52	23.76	797,013	+0.12(+0.49%)
Jul 09, 2015	23.86	24.03	23.50	23.65	554,249	-0.09(-0.37%)
Jul 08, 2015	24.05	24.16	23.53	23.73	676,987	-0.17(-0.69%)
Jul 07, 2015	24.28	24.28	23.81	23.90	534,042	-0.17(-0.73%)
Jul 06, 2015	23.63	24.39	23.63	24.07	135,476	-0.22(-0.92%)
Jul 02, 2015	24.33	24.30	24.30	24.30	463,526	+0.05(+0.20%)
Jul 01, 2015	24.31	24.59	23.83	24.25	802,550	-0.15(-0.60%)
Jun 30, 2015	24.15	25.02	23.81	24.39	870,963	+0.71(+3.00%)
Jun 29, 2015	23.34	24.24	22.76	23.69	1,925,310	-0.47(-1.93%)
Jun 26, 2015	24.77	25.16	24.05	24.15	3,917,989	-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.