Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.38	17.68	17.03	17.38	149,203	+0.01(+0.04%)
Jan 28, 2016	17.13	17.55	16.97	17.37	354,516	+0.42(+2.45%)
Jan 27, 2016	17.70	17.85	16.85	16.95	166,288	-0.87(-4.90%)
Jan 26, 2016	17.83	17.95	17.38	17.83	142,788	+0.14(+0.81%)
Jan 25, 2016	18.31	18.31	17.47	17.68	151,913	-0.72(-3.93%)
Jan 22, 2016	18.48	18.53	18.14	18.41	300,776	+0.11(+0.63%)
Jan 21, 2016	17.40	18.57	17.18	18.29	527,290	+1.01(+5.84%)
Jan 20, 2016	17.33	17.54	16.69	17.28	344,444	-0.30(-1.71%)
Jan 19, 2016	17.55	17.86	17.43	17.58	316,223	+0.19(+1.07%)
Jan 15, 2016	16.60	17.40	17.40	17.40	465,741	+0.29(+1.67%)
Jan 14, 2016	16.52	17.37	16.12	17.11	500,411	+0.76(+4.64%)
Jan 13, 2016	16.52	16.60	16.12	16.35	178,961	+0.00(+0.00%)
Jan 12, 2016	15.91	16.65	15.80	16.35	233,440	+0.63(+4.01%)
Jan 11, 2016	15.94	16.65	15.22	15.72	294,314	-0.05(-0.32%)
Jan 08, 2016	15.87	15.96	15.58	15.77	203,643	+0.01(+0.09%)
Jan 07, 2016	16.12	16.35	15.35	15.76	164,871	-0.78(-4.72%)
Jan 06, 2016	16.12	16.85	16.04	16.54	255,910	+0.17(+1.05%)
Jan 05, 2016	16.17	16.54	16.13	16.37	245,051	+0.11(+0.71%)
Jan 04, 2016	16.04	16.33	15.79	16.25	306,572	-0.09(-0.53%)
Dec 31, 2015	16.40	16.34	16.34	16.34	164,321	-0.20(-1.21%)
Dec 30, 2015	16.46	16.66	16.34	16.54	120,553	+0.10(+0.61%)
Dec 29, 2015	16.09	16.47	16.08	16.44	131,135	+0.40(+2.50%)
Dec 28, 2015	16.12	16.22	15.77	16.04	199,848	-0.12(-0.75%)
Dec 24, 2015	15.94	16.16	16.16	16.16	45,931	+0.20(+1.26%)
Dec 23, 2015	16.30	16.42	15.93	15.96	134,002	-0.19(-1.20%)
Dec 22, 2015	15.82	16.44	15.60	16.15	280,015	+0.44(+2.78%)
Dec 21, 2015	16.12	16.20	15.65	15.72	175,919	-0.34(-2.10%)
Dec 18, 2015	16.02	16.50	15.77	16.05	120,248	-0.01(-0.04%)
Dec 17, 2015	16.46	16.53	16.00	16.06	144,956	-0.32(-1.92%)
Dec 16, 2015	16.31	16.43	16.01	16.37	136,646	+0.19(+1.15%)
Dec 15, 2015	15.75	16.31	15.75	16.19	199,008	+0.52(+3.29%)
Dec 14, 2015	16.05	16.40	15.09	15.67	211,654	-0.45(-2.80%)
Dec 11, 2015	15.89	16.20	15.69	16.12	182,490	-0.01(-0.09%)
Dec 10, 2015	15.07	16.27	15.07	16.14	1,280,850	+1.00(+6.63%)
Dec 09, 2015	14.86	15.55	14.76	15.13	190,923	+0.27(+1.78%)
Dec 08, 2015	14.96	15.09	14.79	14.87	146,165	-0.27(-1.80%)
Dec 07, 2015	15.25	15.47	14.83	15.14	284,327	-0.11(-0.75%)
Dec 04, 2015	15.29	15.66	15.17	15.26	183,886	-0.09(-0.56%)
Dec 03, 2015	15.22	15.81	15.09	15.34	242,998	+0.13(+0.85%)
Dec 02, 2015	15.34	15.34	15.02	15.21	175,291	-0.12(-0.79%)
Dec 01, 2015	15.76	15.94	15.07	15.34	244,711	-0.10(-0.65%)
Nov 30, 2015	15.56	15.75	15.32	15.44	277,856	-0.05(-0.32%)
Nov 27, 2015	15.55	15.74	15.39	15.49	64,666	-0.09(-0.55%)
Nov 25, 2015	15.03	15.57	15.57	15.57	252,555	+0.50(+3.33%)
Nov 24, 2015	15.03	15.18	14.82	15.07	167,546	-0.01(-0.09%)
Nov 23, 2015	14.99	15.38	14.97	15.08	177,153	+0.03(+0.19%)
Nov 20, 2015	14.71	15.16	14.71	15.06	153,172	+0.32(+2.19%)
Nov 19, 2015	14.91	14.99	14.58	14.73	173,819	-0.20(-1.34%)
Nov 18, 2015	14.69	15.04	14.55	14.93	440,682	+0.28(+1.91%)
Nov 17, 2015	15.08	15.22	14.60	14.65	299,074	-0.36(-2.39%)
Nov 16, 2015	15.11	15.21	14.78	15.01	210,493	-0.08(-0.52%)
Nov 13, 2015	15.30	15.45	14.86	15.09	274,504	-0.24(-1.59%)
Nov 12, 2015	15.61	15.82	15.23	15.34	179,085	-0.39(-2.46%)
Nov 11, 2015	15.79	15.93	15.45	15.72	193,515	-0.01(-0.05%)
Nov 10, 2015	15.77	16.24	15.47	15.73	463,520	-0.16(-0.99%)
Nov 09, 2015	16.50	16.51	15.62	15.89	697,468	-0.62(-3.73%)
Nov 06, 2015	17.19	17.62	14.91	16.50	2,057,924	-0.37(-2.17%)
Nov 05, 2015	16.66	17.03	16.19	16.87	645,937	+0.28(+1.68%)
Nov 04, 2015	17.51	17.68	16.47	16.59	973,374	-0.96(-5.47%)
Nov 03, 2015	17.32	17.81	17.05	17.55	430,587	+0.19(+1.11%)
Nov 02, 2015	16.67	17.65	16.29	17.36	628,499	+0.79(+4.76%)
Oct 30, 2015	17.52	17.52	16.41	16.57	877,759	-0.90(-5.17%)
Oct 29, 2015	17.80	17.80	17.19	17.47	551,812	-0.80(-4.39%)
Oct 28, 2015	17.74	18.29	17.68	18.27	311,736	+0.58(+3.28%)
Oct 27, 2015	18.22	18.23	17.66	17.69	320,658	-0.68(-3.70%)
Oct 26, 2015	18.38	18.50	18.09	18.37	173,372	-0.04(-0.23%)
Oct 23, 2015	18.37	19.17	18.06	18.42	201,941	+0.16(+0.86%)
Oct 22, 2015	18.34	18.44	18.01	18.26	152,871	+0.05(+0.28%)
Oct 21, 2015	18.78	18.83	18.06	18.21	442,797	-0.61(-3.24%)
Oct 20, 2015	19.41	19.44	18.60	18.82	184,023	-0.67(-3.42%)
Oct 19, 2015	19.54	19.65	19.20	19.48	195,247	-0.07(-0.37%)
Oct 16, 2015	19.34	19.68	19.10	19.55	361,598	+0.32(+1.68%)
Oct 15, 2015	19.12	19.63	18.96	19.23	249,981	+0.04(+0.22%)
Oct 14, 2015	19.70	19.73	18.87	19.19	228,595	-0.50(-2.55%)
Oct 13, 2015	19.96	20.01	19.61	19.69	276,249	-0.46(-2.28%)
Oct 12, 2015	20.47	20.51	19.98	20.15	391,130	-0.41(-1.99%)
Oct 09, 2015	20.39	20.76	20.18	20.56	424,652	+0.14(+0.70%)
Oct 08, 2015	19.83	20.57	19.63	20.41	471,606	+0.80(+4.09%)
Oct 07, 2015	19.02	19.63	18.64	19.61	307,100	+0.71(+3.75%)
Oct 06, 2015	18.62	19.49	18.61	18.90	294,035	+0.16(+0.88%)
Oct 05, 2015	17.54	18.87	17.51	18.74	568,813	+1.27(+7.26%)
Oct 02, 2015	16.99	17.61	16.67	17.47	429,864	+0.29(+1.67%)
Oct 01, 2015	17.26	17.39	16.80	17.18	454,494	+0.01(+0.04%)
Sep 30, 2015	17.15	17.68	16.90	17.18	1,930,232	+0.16(+0.97%)
Sep 29, 2015	17.46	17.52	16.83	17.01	296,703	-0.46(-2.62%)
Sep 28, 2015	18.09	18.09	17.33	17.47	469,876	-0.77(-4.24%)
Sep 25, 2015	18.40	18.45	18.12	18.24	236,675	-0.01(-0.08%)
Sep 24, 2015	18.27	18.49	17.96	18.26	205,939	-0.20(-1.09%)
Sep 23, 2015	18.32	18.67	18.14	18.46	223,219	+0.11(+0.62%)
Sep 22, 2015	18.09	18.41	17.71	18.34	335,857	-0.03(-0.16%)
Sep 21, 2015	18.60	18.91	17.93	18.37	557,119	-0.03(-0.16%)
Sep 18, 2015	18.87	19.33	18.40	18.40	1,266,657	-0.68(-3.57%)
Sep 17, 2015	19.42	19.63	18.92	19.08	300,355	-0.44(-2.24%)
Sep 16, 2015	19.61	20.04	19.44	19.52	468,734	-0.17(-0.87%)
Sep 15, 2015	19.75	19.96	19.59	19.69	191,506	-0.10(-0.51%)
Sep 14, 2015	20.37	20.55	19.55	19.79	506,396	-0.62(-3.02%)
Sep 11, 2015	19.58	20.42	19.55	20.41	142,187	+0.68(+3.45%)
Sep 10, 2015	19.47	20.09	19.47	19.73	135,411	+0.14(+0.73%)
Sep 09, 2015	19.98	20.53	19.53	19.58	244,229	-0.34(-1.73%)
Sep 08, 2015	19.82	20.31	19.55	19.93	831,246	+0.34(+1.72%)
Sep 04, 2015	19.02	19.59	19.59	19.59	217,792	+0.38(+1.98%)
Sep 03, 2015	19.53	19.91	19.14	19.21	222,471	-0.39(-2.01%)
Sep 02, 2015	19.42	19.83	19.26	19.60	265,891	+0.42(+2.20%)
Sep 01, 2015	19.31	19.51	18.95	19.18	216,782	-0.42(-2.12%)
Aug 31, 2015	20.25	20.43	19.56	19.60	248,209	-0.69(-3.42%)
Aug 28, 2015	19.70	20.50	19.65	20.29	241,141	+0.48(+2.42%)
Aug 27, 2015	19.61	20.28	19.29	19.81	308,673	+0.56(+2.90%)
Aug 26, 2015	19.20	19.28	17.75	19.25	922,454	+0.63(+3.38%)
Aug 25, 2015	19.73	20.24	18.19	18.62	794,115	-0.56(-2.91%)
Aug 24, 2015	18.77	19.97	17.92	19.18	794,157	-0.67(-3.39%)
Aug 21, 2015	19.73	20.52	19.47	19.86	532,693	-0.19(-0.96%)
Aug 20, 2015	20.71	20.90	19.99	20.05	510,911	-0.77(-3.68%)
Aug 19, 2015	21.42	21.68	20.70	20.82	325,216	-0.74(-3.46%)
Aug 18, 2015	21.62	22.01	21.29	21.56	226,840	-0.01(-0.07%)
Aug 17, 2015	21.42	21.70	21.08	21.57	412,939	+0.18(+0.84%)
Aug 14, 2015	21.66	22.13	20.84	21.40	211,355	-0.40(-1.84%)
Aug 13, 2015	23.52	23.52	21.57	21.80	254,472	-0.82(-3.64%)
Aug 12, 2015	22.15	22.95	21.76	22.62	155,914	+0.04(+0.16%)
Aug 11, 2015	22.54	23.17	22.12	22.58	202,230	-0.03(-0.13%)
Aug 10, 2015	22.73	23.49	21.70	22.61	340,104	+0.06(+0.25%)
Aug 07, 2015	23.28	23.35	21.57	22.56	1,129,918	+0.03(+0.13%)
Aug 06, 2015	22.39	23.10	20.59	22.53	1,057,116	+0.14(+0.61%)
Aug 05, 2015	23.62	24.70	21.93	22.39	573,768	-1.18(-5.01%)
Aug 04, 2015	25.18	25.51	23.21	23.57	736,738	-1.67(-6.61%)
Aug 03, 2015	24.62	25.76	24.56	25.24	661,562	+0.69(+2.80%)
Jul 31, 2015	24.43	25.60	24.43	24.55	585,307	+0.08(+0.32%)
Jul 30, 2015	24.71	24.87	23.73	24.48	220,230	-0.19(-0.76%)
Jul 29, 2015	23.59	24.98	23.32	24.66	466,184	+1.29(+5.50%)
Jul 28, 2015	22.21	23.61	21.92	23.38	185,368	+1.38(+6.27%)
Jul 27, 2015	22.29	22.42	21.88	22.00	276,711	-0.39(-1.76%)
Jul 24, 2015	22.47	22.66	22.13	22.39	147,537	-0.20(-0.89%)
Jul 23, 2015	22.36	22.92	22.36	22.59	134,431	+0.19(+0.86%)
Jul 22, 2015	23.01	23.18	22.23	22.40	369,506	-0.54(-2.37%)
Jul 21, 2015	22.28	23.23	21.65	22.94	254,284	+0.76(+3.42%)
Jul 20, 2015	22.10	22.64	21.67	22.18	414,174	+0.21(+0.98%)
Jul 17, 2015	22.60	23.28	21.57	21.97	349,920	-0.73(-3.22%)
Jul 16, 2015	20.63	22.89	20.06	22.70	623,348	+1.96(+9.46%)
Jul 15, 2015	22.13	22.63	20.59	20.74	358,865	-1.44(-6.49%)
Jul 14, 2015	23.44	24.00	21.87	22.18	580,116	-1.40(-5.95%)
Jul 13, 2015	24.96	25.35	22.96	23.58	824,344	-1.05(-4.25%)
Jul 10, 2015	24.03	24.96	22.94	24.63	1,677,716	+1.02(+4.31%)
Jul 09, 2015	21.85	23.64	21.04	23.61	832,094	+2.28(+10.68%)
Jul 08, 2015	20.27	21.60	19.98	21.33	402,824	+0.95(+4.67%)
Jul 07, 2015	19.88	20.42	19.88	20.38	646,949	+0.54(+2.71%)
Jul 06, 2015	20.17	20.41	19.81	19.84	327,098	-0.59(-2.87%)
Jul 02, 2015	20.00	20.43	20.43	20.43	302,955	+0.38(+1.89%)
Jul 01, 2015	20.72	21.06	19.88	20.05	175,944	-0.29(-1.44%)
Jun 30, 2015	19.93	20.36	19.77	20.34	176,554	+0.64(+3.27%)
Jun 29, 2015	20.15	20.15	19.66	19.70	316,638	-0.54(-2.65%)
Jun 26, 2015	20.23	20.35	19.83	20.23	611,830	+0.21(+1.04%)
Jun 25, 2015	20.45	20.97	19.97	20.03	301,499	-0.27(-1.31%)
Jun 24, 2015	20.59	20.73	20.06	20.29	317,097	-0.30(-1.46%)
Jun 23, 2015	20.45	20.99	20.31	20.59	362,329	+0.14(+0.67%)
Jun 22, 2015	21.12	21.14	20.41	20.46	250,847	-0.56(-2.66%)
Jun 19, 2015	20.74	21.23	20.74	21.02	275,350	+0.49(+2.41%)
Jun 18, 2015	19.59	20.92	19.34	20.52	772,758	+0.27(+1.31%)
Jun 17, 2015	21.07	21.40	20.11	20.26	790,057	-1.00(-4.72%)
Jun 16, 2015	21.51	21.92	21.14	21.26	535,066	-0.62(-2.85%)
Jun 15, 2015	22.13	22.13	20.41	21.88	1,429,062	-0.03(-0.13%)

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.