Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	16.90	16.90	16.73	16.73	1,393	-0.05(-0.27%)
Feb 26, 2016	16.98	16.98	16.77	16.77	1,572	+0.02(+0.09%)
Feb 25, 2016	16.68	16.76	16.66	16.76	1,254	+0.19(+1.15%)
Feb 24, 2016	16.55	16.58	16.52	16.57	2,591	-0.02(-0.09%)
Feb 23, 2016	16.94	16.96	16.58	16.58	2,037	-0.24(-1.41%)
Feb 22, 2016	17.13	17.16	16.80	16.82	3,940	-0.17(-0.99%)
Feb 19, 2016	16.82	17.02	16.82	16.99	1,702	+0.17(+1.00%)
Feb 18, 2016	16.90	17.34	16.82	16.82	30,126	-0.02(-0.14%)
Feb 17, 2016	16.73	16.88	16.73	16.84	1,022	+0.36(+2.18%)
Feb 16, 2016	16.53	16.65	16.47	16.48	26,829	+0.44(+2.71%)
Feb 12, 2016	15.96	16.05	16.05	16.05	19,776	+0.06(+0.38%)
Feb 11, 2016	16.07	16.07	15.87	15.99	1,041	-0.31(-1.92%)
Feb 10, 2016	16.43	16.43	16.29	16.30	857	+0.03(+0.19%)
Feb 09, 2016	16.34	16.84	16.17	16.27	84,811	-0.05(-0.28%)
Feb 08, 2016	16.35	16.37	16.19	16.32	6,475	-0.31(-1.84%)
Feb 05, 2016	16.87	16.87	16.62	16.62	1,909	-0.27(-1.63%)
Feb 04, 2016	17.03	17.13	16.90	16.90	6,460	-0.12(-0.72%)
Feb 03, 2016	16.94	17.07	16.87	17.02	11,017	+0.13(+0.77%)
Feb 02, 2016	17.18	17.18	16.89	16.89	6,210	-0.37(-2.17%)
Feb 01, 2016	17.13	17.76	17.13	17.26	4,288	+0.21(+1.21%)
Jan 29, 2016	17.12	17.30	17.06	17.06	2,451	+0.15(+0.90%)
Jan 28, 2016	16.94	17.06	16.90	16.90	67,883	+0.29(+1.75%)
Jan 27, 2016	16.86	16.91	16.61	16.61	9,769	-0.21(-1.23%)
Jan 26, 2016	16.87	16.91	16.72	16.82	3,102	+0.17(+1.01%)
Jan 25, 2016	16.91	16.91	16.65	16.65	3,183	-0.15(-0.91%)
Jan 22, 2016	16.84	16.91	16.80	16.80	9,581	+0.46(+2.80%)
Jan 21, 2016	16.48	16.48	16.35	16.35	446	+0.17(+1.04%)
Jan 20, 2016	16.27	16.60	16.18	16.18	8,604	-0.38(-2.31%)
Jan 19, 2016	16.70	16.70	16.54	16.56	699	-0.23(-1.34%)
Jan 15, 2016	16.58	16.79	16.79	16.79	9,953	-0.51(-2.94%)
Jan 14, 2016	16.91	17.32	16.91	17.29	28,207	+0.08(+0.49%)
Jan 13, 2016	17.24	17.31	17.19	17.21	3,536	+0.10(+0.58%)
Jan 12, 2016	17.25	17.55	17.09	17.11	6,594	+0.01(+0.04%)
Jan 11, 2016	17.25	17.25	17.04	17.10	2,904	-0.18(-1.02%)
Jan 08, 2016	17.29	17.29	17.28	17.28	1,520	-0.04(-0.22%)
Jan 07, 2016	17.31	17.35	17.28	17.32	2,635	-0.20(-1.13%)
Jan 06, 2016	17.52	17.58	17.50	17.52	21,436	-0.34(-1.92%)
Jan 05, 2016	17.72	17.88	17.67	17.86	6,098	-0.06(-0.34%)
Jan 04, 2016	17.71	17.92	17.60	17.92	35,563	-0.23(-1.26%)
Dec 31, 2015	18.26	18.15	18.15	18.15	5,107	-0.21(-1.16%)
Dec 30, 2015	18.36	18.36	18.33	18.36	32,641	-0.02(-0.08%)
Dec 29, 2015	18.47	18.49	18.38	18.38	62,722	+0.15(+0.84%)
Dec 28, 2015	18.25	18.25	18.20	18.23	1,965	-0.05(-0.25%)
Dec 24, 2015	18.29	18.27	18.27	18.27	2,226	-0.01(-0.08%)
Dec 23, 2015	18.23	18.29	18.23	18.29	1,307	+0.25(+1.39%)
Dec 22, 2015	17.98	18.07	17.95	18.03	12,958	+0.10(+0.55%)
Dec 21, 2015	17.92	17.93	17.92	17.93	3,798	+0.04(+0.20%)
Dec 18, 2015	18.03	18.03	17.90	17.90	11,858	-0.16(-0.89%)
Dec 17, 2015	18.19	18.19	18.06	18.06	2,970	-0.23(-1.25%)
Dec 16, 2015	18.30	18.30	18.29	18.29	1,049	+0.30(+1.70%)
Dec 15, 2015	18.02	18.03	17.93	17.98	9,118	+0.18(+1.03%)
Dec 11, 2015	17.85	17.85	17.80	17.80	34	-0.36(-1.97%)
Dec 10, 2015	18.25	18.25	18.16	18.16	9,924	+0.02(+0.13%)
Dec 09, 2015	18.14	18.14	18.14	18.14	3,280	-0.14(-0.75%)
Dec 08, 2015	18.27	18.27	18.27	18.27	477	-0.11(-0.62%)
Dec 07, 2015	18.43	18.43	18.39	18.39	2,361	-0.03(-0.16%)
Dec 02, 2015	18.43	18.43	18.42	18.42	2,261,616	-0.06(-0.34%)
Dec 01, 2015	18.48	18.48	18.48	18.48	131	+0.15(+0.82%)
Nov 27, 2015	18.46	18.46	18.33	18.33	1	+0.23(+1.29%)
Nov 24, 2015	18.14	18.10	18.10	18.10	2,098	-0.21(-1.14%)
Nov 20, 2015	18.30	18.30	18.30	18.30	409	-0.03(-0.17%)
Nov 19, 2015	18.36	18.36	18.33	18.34	1,613	+0.50(+2.80%)
Nov 16, 2015	17.84	17.84	17.84	17.84	262	+0.09(+0.51%)
Nov 13, 2015	17.75	17.75	17.75	17.75	393	-0.15(-0.82%)
Nov 12, 2015	17.89	17.89	17.89	17.89	1,836	-0.18(-0.97%)
Nov 11, 2015	18.13	18.13	18.07	18.07	8,381	+0.19(+1.06%)
Nov 10, 2015	17.89	17.89	17.88	17.88	1,232	+0.02(+0.09%)
Nov 09, 2015	17.92	17.93	17.86	17.86	840	-0.30(-1.64%)
Nov 05, 2015	18.16	18.16	18.16	18.16	65	-0.12(-0.67%)
Nov 03, 2015	18.26	18.28	18.28	18.28	3,803	+0.01(+0.06%)
Nov 02, 2015	18.24	18.27	18.23	18.27	3,311	+0.04(+0.19%)
Oct 30, 2015	18.24	18.24	18.24	18.24	524	+0.02(+0.08%)
Oct 28, 2015	18.22	18.22	18.22	18.22	16,264	+0.04(+0.21%)
Oct 27, 2015	18.24	18.24	18.18	18.18	4,558	-0.17(-0.91%)
Oct 26, 2015	18.36	18.37	18.33	18.35	12,845	+0.02(+0.08%)
Oct 23, 2015	18.34	18.34	18.33	18.34	3,410	+0.22(+1.19%)
Oct 21, 2015	18.12	18.12	18.12	18.12	262	+0.09(+0.49%)
Oct 20, 2015	18.08	18.09	18.03	18.03	5,813	-0.08(-0.42%)
Oct 16, 2015	18.10	18.11	18.11	18.11	3,410	+0.14(+0.76%)
Oct 12, 2015	17.97	17.97	17.97	17.97	262	+0.11(+0.60%)
Oct 07, 2015	17.97	17.86	17.86	17.86	8,919	+0.09(+0.51%)
Oct 06, 2015	17.77	17.77	17.77	17.77	1,574	+0.59(+3.46%)
Oct 01, 2015	17.25	17.18	17.18	17.18	3,410	+0.31(+1.85%)
Sep 29, 2015	16.83	16.86	16.86	16.86	655	-0.12(-0.72%)
Sep 28, 2015	16.99	16.99	16.99	16.99	1,311	-0.35(-2.02%)
Sep 25, 2015	17.34	17.34	17.34	17.34	131	+0.22(+1.29%)
Sep 24, 2015	17.02	17.12	16.95	17.12	1,167	-0.05(-0.31%)
Sep 23, 2015	17.20	17.21	17.14	17.17	918	-0.45(-2.55%)
Sep 21, 2015	17.62	17.62	17.62	17.62	1,049	-0.12(-0.69%)
Sep 18, 2015	17.74	17.74	17.74	17.74	2,623	-0.41(-2.27%)
Sep 17, 2015	18.15	18.15	18.15	18.15	170	+0.18(+0.98%)
Sep 16, 2015	17.98	17.98	17.98	17.98	1,167	+0.24(+1.37%)
Sep 15, 2015	17.65	17.73	17.65	17.73	7,901	+0.00(+0.00%)
Sep 11, 2015	17.73	17.73	17.73	17.73	5	-0.17(-0.94%)
Sep 10, 2015	17.90	17.90	17.90	17.90	312	+0.01(+0.04%)
Sep 09, 2015	17.89	17.89	17.89	17.89	1,029	+0.19(+1.08%)
Sep 08, 2015	17.72	17.72	17.70	17.70	2,556	+0.43(+2.52%)
Sep 04, 2015	17.25	17.27	17.27	17.27	1,705	-0.13(-0.74%)
Sep 02, 2015	17.44	17.40	17.40	17.40	1,442	+0.10(+0.57%)
Sep 01, 2015	17.40	17.42	17.25	17.30	5,253	-0.50(-2.83%)
Aug 31, 2015	17.80	17.83	17.80	17.80	14,749	+0.27(+1.57%)
Aug 26, 2015	17.49	17.53	17.53	17.53	1,442	+0.21(+1.19%)
Aug 24, 2015	17.53	17.53	17.30	17.32	128	-1.25(-6.73%)
Aug 19, 2015	18.59	18.57	18.57	18.57	2,754	-0.22(-1.18%)
Aug 17, 2015	18.79	18.79	18.79	18.79	262	-0.11(-0.57%)
Aug 11, 2015	18.90	18.90	18.90	18.90	66	-0.09(-0.48%)
Aug 06, 2015	18.97	18.99	18.99	18.99	1,049	-0.09(-0.48%)
Aug 05, 2015	19.07	19.08	19.07	19.08	31,596	+0.14(+0.76%)
Aug 03, 2015	19.02	18.94	18.94	18.94	1,967	-0.08(-0.44%)
Jul 31, 2015	19.00	19.03	18.99	19.02	2,270	+0.23(+1.25%)
Jul 30, 2015	18.75	18.81	18.75	18.79	1,731	-0.13(-0.67%)
Jul 29, 2015	18.80	18.91	18.80	18.91	2,221	+0.17(+0.89%)
Jul 28, 2015	18.66	18.75	18.63	18.75	1,428	+0.09(+0.49%)
Jul 27, 2015	18.58	18.66	18.58	18.66	23,375	+0.02(+0.08%)
Jul 24, 2015	18.62	18.65	18.62	18.64	14,282	-0.18(-0.97%)
Jul 23, 2015	18.85	18.88	18.82	18.82	20,626	-0.08(-0.44%)
Jul 22, 2015	18.85	18.91	18.83	18.91	15,514	-0.02(-0.08%)
Jul 21, 2015	18.94	19.01	18.92	18.92	4,840	-0.06(-0.32%)
Jul 20, 2015	18.98	18.98	18.98	18.98	262	+0.01(+0.04%)
Jul 17, 2015	19.06	19.11	18.95	18.98	7,560	+0.06(+0.32%)
Jul 15, 2015	18.88	18.92	18.88	18.91	5	-0.02(-0.12%)
Jul 14, 2015	18.94	18.99	18.94	18.94	16,784	+0.16(+0.86%)
Jul 13, 2015	18.99	18.99	18.77	18.78	7,793	+0.66(+3.62%)
Jul 09, 2015	18.19	18.12	18.12	18.12	1,442	+0.20(+1.14%)
Jul 08, 2015	17.98	17.98	17.92	17.92	3,036	-0.51(-2.77%)
Jul 07, 2015	18.18	18.43	18.17	18.43	17,005	+0.08(+0.42%)
Jul 06, 2015	18.49	18.49	18.35	18.35	2,584	-0.35(-1.88%)
Jul 02, 2015	18.69	18.70	18.70	18.70	2,229	+0.08(+0.45%)
Jul 01, 2015	18.69	18.69	18.62	18.62	50,015	+0.03(+0.16%)
Jun 30, 2015	19.33	19.33	18.52	18.59	19,231	-0.04(-0.20%)
Jun 29, 2015	18.79	18.79	18.62	18.62	8,489	-0.52(-2.71%)
Jun 26, 2015	19.11	19.14	19.07	19.14	22,922	+0.08(+0.40%)
Jun 25, 2015	19.07	19.07	19.07	19.07	3,029	-0.22(-1.15%)
Jun 24, 2015	19.51	19.51	19.29	19.29	2,307	-0.12(-0.63%)
Jun 23, 2015	19.52	19.52	19.34	19.41	20,895	+0.10(+0.51%)
Jun 22, 2015	19.35	19.40	19.30	19.31	17,432	+0.21(+1.08%)
Jun 19, 2015	19.14	19.15	19.11	19.11	7,866	+0.14(+0.72%)
Jun 17, 2015	18.89	18.97	18.97	18.97	34,234	+0.01(+0.04%)
Jun 16, 2015	18.94	19.01	18.91	18.96	20,666	+0.07(+0.39%)
Jun 15, 2015	19.11	19.11	18.89	18.89	1,072	-0.23(-1.19%)
Jun 11, 2015	19.11	19.11	19.11	19.11	262	-0.10(-0.51%)
Jun 10, 2015	19.09	19.21	19.08	19.21	3,628	+0.43(+2.31%)
Jun 09, 2015	18.81	18.81	18.76	18.78	32,660	-0.14(-0.77%)
Jun 08, 2015	18.91	18.93	18.91	18.92	5,390	-0.02(-0.08%)
Jun 05, 2015	18.94	18.94	18.94	18.94	3,935	-0.22(-1.15%)
Jun 04, 2015	19.51	19.51	19.16	19.16	590	-0.20(-1.02%)
Jun 03, 2015	19.36	19.36	19.36	19.36	20,010	+0.30(+1.60%)
Jun 01, 2015	19.05	19.05	19.05	19.05	65	-0.09(-0.46%)
May 27, 2015	19.14	19.14	19.14	19.14	131	-0.04(-0.21%)
May 26, 2015	19.30	19.30	19.18	19.18	918	-0.40(-2.06%)
May 21, 2015	19.59	19.59	19.59	19.59	262	+0.12(+0.62%)
May 20, 2015	19.47	19.47	19.47	19.47	511	+0.24(+1.24%)
May 13, 2015	19.23	19.23	19.23	19.23	393	+0.10(+0.52%)
May 11, 2015	19.17	19.13	19.13	19.13	3,410	+0.36(+1.91%)
May 07, 2015	18.77	18.77	18.77	18.77	262	-0.02(-0.08%)
May 06, 2015	18.85	18.85	18.79	18.79	3,016	-0.10(-0.52%)
May 05, 2015	18.91	18.91	18.88	18.88	3,935	-0.20(-1.04%)

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.