Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	15.57	15.61	15.61	15.61	8,914	-0.11(-0.71%)
Dec 30, 2015	15.77	15.79	15.71	15.73	213,354	-0.16(-1.01%)
Dec 29, 2015	15.83	15.93	15.83	15.89	334,611	+0.09(+0.56%)
Dec 28, 2015	15.72	15.80	15.69	15.80	182,615	-0.03(-0.20%)
Dec 24, 2015	15.75	15.83	15.83	15.83	42,430	+0.05(+0.30%)
Dec 23, 2015	15.71	15.78	15.65	15.78	60,122	+0.39(+2.50%)
Dec 22, 2015	15.33	15.39	15.33	15.39	20,852	+0.05(+0.31%)
Dec 21, 2015	15.44	15.48	15.26	15.35	60,086	+0.01(+0.04%)
Dec 18, 2015	15.34	15.36	15.31	15.34	91,836	-0.12(-0.76%)
Dec 17, 2015	15.50	15.51	15.39	15.46	592,835	-0.06(-0.40%)
Dec 16, 2015	15.37	15.52	15.33	15.52	657,681	+0.31(+2.01%)
Dec 15, 2015	15.27	15.28	15.19	15.21	139,458	+0.15(+1.01%)
Dec 14, 2015	15.11	15.11	14.99	15.06	15,788	-0.02(-0.16%)
Dec 11, 2015	15.17	15.17	15.08	15.08	11,043	-0.36(-2.36%)
Dec 10, 2015	15.50	15.54	15.44	15.45	148,919	-0.04(-0.24%)
Dec 09, 2015	15.51	15.68	15.41	15.49	425,662	-0.02(-0.11%)
Dec 08, 2015	15.61	15.61	15.46	15.50	151,116	-0.27(-1.68%)
Dec 07, 2015	15.82	15.82	15.72	15.77	39,415	-0.24(-1.52%)
Dec 04, 2015	15.93	16.01	15.93	16.01	1,328	+0.10(+0.65%)
Dec 03, 2015	16.08	16.08	15.91	15.91	312,274	-0.08(-0.47%)
Dec 02, 2015	16.14	16.14	15.99	15.99	3,112	-0.23(-1.44%)
Dec 01, 2015	16.20	16.22	16.16	16.22	98,928	+0.21(+1.29%)
Nov 30, 2015	16.07	16.07	16.01	16.01	41,900	-0.08(-0.47%)
Nov 27, 2015	16.09	16.09	16.09	16.09	886	-0.03(-0.17%)
Nov 24, 2015	16.03	16.12	16.12	16.12	1,598	+0.02(+0.13%)
Nov 23, 2015	16.17	16.17	16.10	16.10	56,526	-0.14(-0.89%)
Nov 20, 2015	16.24	16.24	16.24	16.24	145	-0.03(-0.17%)
Nov 19, 2015	16.27	16.27	16.27	16.27	145	+0.20(+1.24%)
Nov 18, 2015	16.06	16.12	16.06	16.07	53,492	+0.12(+0.73%)
Nov 17, 2015	15.99	16.05	15.95	15.95	35,673	+0.04(+0.26%)
Nov 16, 2015	15.76	15.91	15.76	15.91	3,436	+0.26(+1.67%)
Nov 13, 2015	15.74	15.74	15.64	15.65	5,690	-0.27(-1.69%)
Nov 12, 2015	15.92	15.92	15.92	15.92	145	-0.21(-1.28%)
Nov 11, 2015	16.10	16.12	16.10	16.12	1,598	+0.07(+0.43%)
Nov 09, 2015	16.10	16.06	16.06	16.06	290	-0.14(-0.89%)
Nov 06, 2015	16.08	16.20	16.08	16.20	3,491	-0.17(-1.01%)
Nov 05, 2015	16.36	16.36	16.36	16.36	249	+0.03(+0.21%)
Nov 04, 2015	16.39	16.46	16.33	16.33	29,088	-0.14(-0.84%)
Nov 03, 2015	16.38	16.47	16.34	16.47	88,276	+0.08(+0.46%)
Nov 02, 2015	16.47	16.47	16.39	16.39	2,479	+0.13(+0.80%)
Oct 30, 2015	16.29	16.29	16.26	16.26	1,235	+0.06(+0.38%)
Oct 29, 2015	16.19	16.20	16.19	16.20	10,244	-0.09(-0.55%)
Oct 28, 2015	16.26	16.36	16.19	16.29	10,578	+0.12(+0.72%)
Oct 27, 2015	16.18	16.18	16.17	16.17	662	-0.24(-1.47%)
Oct 26, 2015	16.39	16.43	16.39	16.41	13,223	-0.01(-0.08%)
Oct 23, 2015	16.43	16.44	16.43	16.43	1,881	+0.03(+0.17%)
Oct 22, 2015	16.25	16.41	16.25	16.40	4,068	+0.17(+1.02%)
Oct 21, 2015	16.22	16.23	16.17	16.23	5,812	+0.06(+0.34%)
Oct 20, 2015	16.17	16.18	16.17	16.18	290	-0.17(-1.05%)
Oct 16, 2015	16.35	16.35	16.35	16.35	871	+0.04(+0.25%)
Oct 15, 2015	16.27	16.32	16.27	16.31	118,254	+0.26(+1.63%)
Oct 14, 2015	16.04	16.05	16.04	16.05	3,196	-0.02(-0.13%)
Oct 13, 2015	16.06	16.08	16.06	16.07	8,718	-0.20(-1.23%)
Oct 09, 2015	16.27	16.27	16.27	16.27	237,003	+0.03(+0.18%)
Oct 08, 2015	15.97	16.24	15.97	16.24	508	+0.34(+2.11%)
Oct 07, 2015	16.03	16.03	15.90	15.90	290	+0.10(+0.65%)
Oct 06, 2015	15.80	15.80	15.80	15.80	145	+0.19(+1.19%)
Oct 05, 2015	15.61	15.61	15.61	15.61	145	+0.35(+2.30%)
Oct 02, 2015	15.04	15.26	15.04	15.26	290	+0.19(+1.28%)
Oct 01, 2015	15.07	15.08	15.01	15.07	51,091	+0.06(+0.37%)
Sep 30, 2015	15.02	15.02	15.00	15.02	21,360	+0.25(+1.72%)
Sep 29, 2015	14.73	14.78	14.72	14.76	26,962	-0.01(-0.05%)
Sep 28, 2015	14.77	14.77	14.77	14.77	1,166	-0.20(-1.33%)
Sep 25, 2015	15.08	15.08	14.96	14.97	17,294	+0.11(+0.74%)
Sep 24, 2015	14.79	14.86	14.79	14.86	292	-0.14(-0.92%)
Sep 23, 2015	15.07	15.07	14.95	15.00	149,973	-0.03(-0.18%)
Sep 22, 2015	15.06	15.06	15.02	15.02	5,078	-0.44(-2.85%)
Sep 21, 2015	15.53	15.53	15.46	15.46	2,906	-0.02(-0.13%)
Sep 18, 2015	15.56	15.65	15.48	15.48	1,223,224	-0.43(-2.67%)
Sep 17, 2015	15.81	15.91	15.75	15.91	215,669	+0.08(+0.52%)
Sep 16, 2015	15.78	15.86	15.75	15.83	365,681	+0.21(+1.35%)
Sep 15, 2015	15.67	15.67	15.49	15.62	475,872	+0.14(+0.88%)
Sep 14, 2015	15.51	15.54	15.47	15.48	204,463	-0.13(-0.83%)
Sep 11, 2015	15.49	15.61	15.49	15.61	732	-0.06(-0.39%)
Sep 10, 2015	15.59	15.72	15.59	15.67	13,884	+0.05(+0.35%)
Sep 09, 2015	15.83	15.83	15.62	15.62	2,008	+0.07(+0.44%)
Sep 08, 2015	15.51	15.55	15.45	15.55	43,505	+0.37(+2.43%)
Sep 04, 2015	15.38	15.18	15.18	15.18	3,664	-0.41(-2.63%)
Sep 03, 2015	15.59	15.59	15.59	15.59	146	+0.07(+0.48%)
Sep 02, 2015	15.51	15.51	15.51	15.51	146	+0.17(+1.09%)
Sep 01, 2015	15.42	15.44	15.31	15.35	1,329	-0.44(-2.79%)
Aug 31, 2015	15.78	15.79	15.75	15.79	245,918	-0.14(-0.86%)
Aug 28, 2015	15.92	15.92	15.92	15.92	293	-0.05(-0.30%)
Aug 27, 2015	15.87	15.97	15.87	15.97	6,302	+0.46(+2.95%)
Aug 26, 2015	15.66	15.66	15.51	15.51	28,290	-0.26(-1.64%)
Aug 25, 2015	15.77	15.79	15.77	15.77	223,740	+0.54(+3.54%)
Aug 24, 2015	15.11	15.60	15.11	15.23	656,189	-0.68(-4.25%)
Aug 21, 2015	16.10	16.10	15.90	15.91	38,426	-0.41(-2.51%)
Aug 20, 2015	16.41	16.41	16.32	16.32	24,149	-0.29(-1.73%)
Aug 19, 2015	16.73	16.73	16.61	16.61	10,407	-0.40(-2.33%)
Aug 17, 2015	16.88	17.00	17.00	17.00	8,941	-0.02(-0.12%)
Aug 14, 2015	17.02	17.02	17.02	17.02	1,474	-0.03(-0.17%)
Aug 13, 2015	17.05	17.05	17.05	17.05	293	+0.06(+0.33%)
Aug 12, 2015	16.99	16.99	16.99	16.99	6,852	-0.47(-2.72%)
Aug 10, 2015	17.42	17.47	17.47	17.47	1,905	+0.18(+1.03%)
Aug 06, 2015	17.31	17.29	17.29	17.29	1,465	-0.09(-0.53%)
Aug 05, 2015	17.39	17.39	17.38	17.38	2,726	+0.04(+0.24%)
Aug 04, 2015	17.36	17.36	17.34	17.34	1,612	-0.05(-0.27%)
Jul 31, 2015	17.39	17.39	17.39	17.39	61	+0.21(+1.24%)
Jul 30, 2015	17.18	17.18	17.18	17.18	175	+0.03(+0.16%)
Jul 28, 2015	17.14	17.15	17.15	17.15	4,543	+0.15(+0.91%)
Jul 27, 2015	16.99	16.99	16.99	16.99	22,426	-0.18(-1.03%)
Jul 24, 2015	17.19	17.24	17.17	17.17	27,263	-0.17(-1.01%)
Jul 23, 2015	17.35	17.35	17.35	17.35	250	-0.17(-0.99%)
Jul 22, 2015	17.45	17.52	17.42	17.52	4,793	-0.15(-0.85%)
Jul 20, 2015	17.70	17.67	17.67	17.67	14,658	-0.00(-0.02%)
Jul 17, 2015	17.69	17.69	17.67	17.67	6,046	-0.04(-0.25%)
Jul 16, 2015	17.72	17.72	17.72	17.72	732	+0.15(+0.85%)
Jul 15, 2015	17.60	17.60	17.57	17.57	14,789	+0.03(+0.16%)
Jul 13, 2015	17.55	17.54	17.54	17.54	1,172	+0.08(+0.47%)
Jul 10, 2015	17.42	17.47	17.40	17.46	173,028	+0.53(+3.16%)
Jul 09, 2015	17.11	17.11	16.92	16.92	9,801	+0.11(+0.64%)
Jul 08, 2015	16.82	16.82	16.81	16.82	1,465	-0.30(-1.75%)
Jul 07, 2015	16.81	17.16	16.81	17.12	2,968	-0.10(-0.55%)
Jul 06, 2015	17.20	17.21	17.20	17.21	2,037	-0.35(-1.98%)
Jul 02, 2015	17.61	17.56	17.56	17.56	37,084	-0.18(-1.00%)
Jul 01, 2015	17.73	17.74	17.52	17.74	1,612	+0.16(+0.89%)
Jun 30, 2015	17.51	17.60	17.48	17.58	24,508	+0.03(+0.19%)
Jun 29, 2015	17.71	17.71	17.55	17.55	2,191	-0.59(-3.24%)
Jun 26, 2015	18.13	18.13	18.13	18.13	297	+0.04(+0.23%)
Jun 25, 2015	18.10	18.10	18.09	18.09	17,327	+0.02(+0.09%)
Jun 24, 2015	18.16	18.16	18.08	18.08	23,150	-0.19(-1.06%)
Jun 23, 2015	18.26	18.27	18.25	18.27	3,224	+0.07(+0.41%)
Jun 22, 2015	18.16	18.27	18.16	18.19	3,371	+0.01(+0.08%)
Jun 18, 2015	18.26	18.18	18.18	18.18	19,788	+0.08(+0.45%)
Jun 17, 2015	17.99	18.11	17.96	18.10	22,800	+0.02(+0.11%)
Jun 16, 2015	18.06	18.08	18.06	18.08	7,548	+0.04(+0.23%)
Jun 15, 2015	18.04	18.04	18.04	18.04	287	-0.09(-0.48%)
Jun 12, 2015	18.08	18.13	18.08	18.12	2,843	-0.17(-0.91%)
Jun 11, 2015	18.24	18.32	18.22	18.29	4,543	+0.05(+0.26%)
Jun 10, 2015	18.26	18.26	18.24	18.24	18,542	+0.04(+0.22%)
Jun 04, 2015	18.19	18.20	18.20	18.20	586	-0.25(-1.33%)
Jun 03, 2015	18.45	18.45	18.45	18.45	146	+0.12(+0.67%)
Jun 02, 2015	18.32	18.32	18.32	18.32	436	+0.11(+0.62%)
Jun 01, 2015	18.21	18.21	18.21	18.21	215	-0.00(-0.02%)
May 29, 2015	18.30	18.30	18.22	18.22	1,465	-0.29(-1.59%)
May 28, 2015	18.51	18.51	18.51	18.51	146	-0.12(-0.62%)
May 27, 2015	18.45	18.62	18.45	18.62	4,318	+0.20(+1.07%)
May 26, 2015	18.43	18.43	18.43	18.43	293	-0.35(-1.89%)
May 22, 2015	18.77	18.78	18.78	18.78	1,758	-0.10(-0.54%)
May 21, 2015	18.88	18.88	18.88	18.88	2,565	+0.02(+0.12%)
May 20, 2015	18.79	18.90	18.76	18.86	37,526	-0.09(-0.45%)
May 15, 2015	18.82	18.95	18.95	18.95	6,156	+0.03(+0.18%)
May 14, 2015	18.86	18.91	18.86	18.91	7,408	+0.18(+0.95%)
May 13, 2015	18.73	18.73	18.73	18.73	202	+0.16(+0.88%)
May 12, 2015	18.54	18.57	18.54	18.57	461	+0.03(+0.18%)
May 11, 2015	18.54	18.54	18.54	18.54	146	-0.18(-0.98%)
May 08, 2015	18.64	18.72	18.64	18.72	3,664	+0.22(+1.18%)
May 06, 2015	18.47	18.50	18.47	18.50	10	-0.12(-0.62%)
May 05, 2015	18.59	18.62	18.58	18.62	3,451	-0.07(-0.36%)
May 04, 2015	18.71	18.71	18.69	18.69	1,612	+0.05(+0.29%)
May 01, 2015	18.51	18.63	18.51	18.63	11,359	+0.18(+1.00%)
Apr 30, 2015	18.53	18.53	18.45	18.45	10,436	-0.22(-1.17%)
Apr 29, 2015	18.69	18.70	18.67	18.67	4,104	-0.15(-0.80%)
Apr 28, 2015	18.80	18.82	18.80	18.82	293	+0.07(+0.36%)
Apr 27, 2015	18.71	18.80	18.70	18.75	14,020	+0.14(+0.77%)
Apr 24, 2015	18.60	18.60	18.60	18.60	153	+0.25(+1.34%)
Apr 21, 2015	18.37	18.36	18.36	18.36	5,423	+0.06(+0.34%)
Apr 20, 2015	18.26	18.30	18.26	18.30	6,742	+0.05(+0.30%)
Apr 17, 2015	18.24	18.24	18.24	18.24	146	-0.28(-1.51%)
Apr 16, 2015	18.56	18.56	18.52	18.52	293	+0.20(+1.12%)
Apr 15, 2015	18.38	18.38	18.32	18.32	9,732	+0.03(+0.15%)
Apr 14, 2015	18.28	18.29	18.28	18.29	11,140	+0.13(+0.71%)
Apr 13, 2015	18.22	18.23	18.15	18.16	12,965	-0.05(-0.27%)
Apr 10, 2015	18.18	18.21	18.18	18.21	3,004	+0.03(+0.16%)
Apr 09, 2015	18.18	18.18	18.18	18.18	146	+0.05(+0.30%)
Apr 08, 2015	18.14	18.15	18.13	18.13	5,679	+0.00(+0.00%)
Apr 07, 2015	18.15	18.15	18.13	18.13	735	-0.05(-0.30%)
Apr 06, 2015	18.17	18.18	18.17	18.18	1,612	+0.27(+1.52%)
Apr 02, 2015	17.85	17.91	17.91	17.91	6,449	+0.19(+1.08%)
Apr 01, 2015	17.72	17.72	17.72	17.72	146	+0.08(+0.46%)
Mar 31, 2015	17.64	17.64	17.64	17.64	149	-0.24(-1.34%)
Mar 30, 2015	17.83	17.87	17.83	17.87	1,562	+0.14(+0.81%)
Mar 27, 2015	17.73	17.73	17.73	17.73	150	+0.01(+0.04%)
Mar 26, 2015	17.72	17.76	17.72	17.72	45,653	-0.29(-1.59%)
Mar 25, 2015	18.08	18.11	17.99	18.01	13,076	-0.03(-0.19%)
Mar 24, 2015	18.04	18.04	18.04	18.04	1,333	+0.03(+0.15%)
Mar 23, 2015	18.02	18.02	18.02	18.02	3,576	+0.18(+1.03%)
Mar 20, 2015	17.83	17.83	17.83	17.83	146	+0.19(+1.10%)
Mar 19, 2015	17.60	17.66	17.60	17.64	11,140	-0.18(-1.01%)
Mar 18, 2015	17.78	17.85	17.78	17.82	879	+0.35(+2.03%)
Mar 16, 2015	17.49	17.46	17.46	17.46	879	+0.21(+1.23%)
Mar 13, 2015	17.18	17.25	17.18	17.25	1,612	-0.14(-0.78%)
Mar 12, 2015	17.35	17.39	17.34	17.39	11,433	+0.23(+1.35%)
Mar 11, 2015	17.15	17.17	17.15	17.16	3,781	-0.05(-0.28%)
Mar 10, 2015	17.21	17.21	17.21	17.21	2,455	-0.29(-1.68%)
Mar 09, 2015	17.50	17.50	17.50	17.50	200	-0.09(-0.50%)
Mar 06, 2015	17.59	17.59	17.59	17.59	146	-0.15(-0.85%)
Mar 05, 2015	17.77	17.78	17.74	17.74	2,858	+0.04(+0.22%)
Mar 04, 2015	17.61	17.72	17.61	17.70	7,622	-0.15(-0.83%)
Mar 03, 2015	17.87	17.87	17.85	17.85	439	-0.10(-0.57%)
Mar 02, 2015	17.91	17.95	17.91	17.95	6,039	-0.01(-0.04%)
Feb 27, 2015	17.96	17.98	17.94	17.96	12,925	+0.01(+0.08%)
Feb 26, 2015	17.94	17.96	17.94	17.94	24,259	-0.07(-0.38%)
Feb 24, 2015	17.94	18.01	18.01	18.01	39,430	-0.01(-0.08%)
Feb 20, 2015	17.81	18.02	18.02	18.02	2,638	+0.18(+0.99%)
Feb 19, 2015	17.80	17.85	17.80	17.85	3,781	-0.01(-0.04%)
Feb 18, 2015	17.81	17.89	17.78	17.85	36,552	+0.07(+0.38%)
Feb 17, 2015	17.66	17.79	17.66	17.79	2,491	+0.03(+0.19%)
Feb 13, 2015	17.74	17.75	17.75	17.75	31,807	+0.17(+0.97%)
Feb 12, 2015	17.48	17.58	17.48	17.58	2,821	+0.30(+1.74%)
Feb 11, 2015	17.22	17.28	17.22	17.28	10,180	-0.10(-0.59%)
Feb 10, 2015	17.29	17.38	17.29	17.38	938	+0.05(+0.31%)
Feb 09, 2015	17.33	17.33	17.33	17.33	13,741	-0.12(-0.70%)
Feb 06, 2015	17.45	17.45	17.45	17.45	146	-0.16(-0.93%)
Feb 05, 2015	17.58	17.61	17.58	17.61	1,612	+0.19(+1.10%)
Feb 04, 2015	17.42	17.42	17.42	17.42	146	-0.16(-0.93%)
Feb 03, 2015	17.49	17.59	17.49	17.59	1,671	+0.36(+2.10%)
Feb 02, 2015	17.16	17.25	17.16	17.23	732	+0.18(+1.08%)
Jan 30, 2015	17.07	17.14	17.04	17.04	2,543	-0.23(-1.34%)
Jan 29, 2015	17.20	17.27	17.20	17.27	1,187	+0.00(+0.00%)
Jan 28, 2015	17.27	17.27	17.27	17.27	307	-0.05(-0.32%)
Jan 27, 2015	17.34	17.34	17.31	17.33	27,327	-0.01(-0.04%)
Jan 26, 2015	17.24	17.36	17.23	17.34	58,419	+0.04(+0.24%)
Jan 22, 2015	17.18	17.31	17.16	17.29	73	+0.11(+0.63%)
Jan 21, 2015	17.14	17.19	17.10	17.19	15,896	+0.19(+1.14%)
Jan 20, 2015	16.99	16.99	16.99	16.99	3,517	-0.04(-0.22%)
Jan 16, 2015	16.83	17.04	16.83	17.03	14,876	+0.31(+1.88%)
Jan 15, 2015	16.81	16.82	16.71	16.71	123,670	-0.07(-0.45%)
Jan 14, 2015	16.61	16.79	16.59	16.79	37,841	+0.00(+0.00%)
Jan 13, 2015	16.85	16.95	16.79	16.79	109,129	+0.13(+0.79%)
Jan 12, 2015	16.69	16.69	16.66	16.66	3,708	-0.17(-1.03%)
Jan 09, 2015	16.75	16.83	16.75	16.83	1,714,995	-0.03(-0.20%)
Jan 08, 2015	16.71	16.86	16.71	16.86	257,835	+0.18(+1.06%)
Jan 07, 2015	16.57	16.69	16.49	16.69	359,652	+0.29(+1.75%)
Jan 06, 2015	16.56	16.56	16.37	16.40	119,425	-0.26(-1.56%)
Jan 05, 2015	16.67	16.67	16.66	16.66	3,665	-0.47(-2.75%)

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.