Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	35.99	36.00	34.07	34.20	2,598	-1.55(-4.34%)
Aug 28, 2015	35.96	35.96	35.73	35.75	585	-0.25(-0.69%)
Aug 27, 2015	36.58	36.58	34.57	36.00	8,360	+0.00(+0.00%)
Aug 26, 2015	36.94	36.94	34.71	36.00	11,200	+1.00(+2.86%)
Aug 25, 2015	32.99	35.00	32.99	35.00	9,240	+2.45(+7.53%)
Aug 24, 2015	27.01	32.79	27.01	32.55	5,839	+0.41(+1.28%)
Aug 21, 2015	32.15	32.15	32.14	32.14	200	-0.48(-1.47%)
Aug 20, 2015	32.51	33.10	32.36	32.62	915	-0.68(-2.04%)
Aug 19, 2015	33.25	33.30	33.20	33.30	745	+0.45(+1.37%)
Aug 18, 2015	32.85	32.85	32.85	32.85	100	-0.40(-1.20%)
Aug 17, 2015	32.50	33.25	32.50	33.25	2,032	+0.26(+0.79%)
Aug 14, 2015	33.45	33.46	32.99	32.99	1,630	-0.43(-1.29%)
Aug 13, 2015	33.10	33.50	33.10	33.42	750	+0.87(+2.67%)
Aug 12, 2015	32.10	32.98	32.10	32.55	1,015	-0.32(-0.97%)
Aug 11, 2015	31.95	32.89	31.95	32.87	1,245	+0.89(+2.78%)
Aug 10, 2015	31.28	32.31	31.14	31.98	5,760	+0.70(+2.24%)
Aug 07, 2015	31.00	31.90	29.81	31.28	4,675	-0.62(-1.94%)
Aug 06, 2015	33.00	33.00	31.18	31.90	4,295	-1.10(-3.33%)
Aug 05, 2015	32.09	33.35	31.80	33.00	10,079	+0.75(+2.33%)
Aug 04, 2015	32.05	32.40	31.50	32.25	11,190	-2.38(-6.87%)
Jul 31, 2015		34.63	34.63	34.63	0	-1.08(-3.02%)
Jul 30, 2015	35.51	35.99	35.43	35.71	1,650	-0.24(-0.67%)
Jul 29, 2015	36.99	36.99	34.79	35.95	4,775	-0.43(-1.18%)
Jul 28, 2015	36.50	36.80	34.25	36.38	6,579	-0.51(-1.38%)
Jul 27, 2015	37.13	37.26	36.21	36.89	4,045	-0.90(-2.38%)
Jul 24, 2015	40.02	40.16	37.41	37.79	3,668	-2.50(-6.21%)
Jul 23, 2015	39.85	40.70	39.80	40.29	2,741	+0.33(+0.83%)
Jul 22, 2015	40.41	40.57	39.73	39.96	8,311	-1.13(-2.75%)
Jul 21, 2015	38.95	41.40	38.68	41.09	10,333	+2.49(+6.45%)
Jul 20, 2015	37.43	38.64	37.43	38.60	6,721	+1.88(+5.12%)
Jul 17, 2015	37.49	37.49	36.44	36.72	3,288	+0.74(+2.06%)
Jul 16, 2015	34.75	35.98	34.75	35.98	3,021	+1.35(+3.90%)
Jul 15, 2015	34.49	35.04	34.48	34.63	2,540	+0.81(+2.40%)
Jul 14, 2015	33.18	34.15	33.18	33.82	1,606	+0.36(+1.08%)
Jul 13, 2015	34.99	34.99	32.00	33.46	8,550	-0.99(-2.87%)
Jul 10, 2015	34.54	34.68	34.03	34.45	1,785	+0.58(+1.71%)
Jul 09, 2015	33.26	34.95	33.26	33.87	5,785	-0.43(-1.25%)
Jul 08, 2015	34.26	34.50	34.02	34.30	2,040	-0.69(-1.97%)
Jul 07, 2015	36.50	36.50	33.95	34.99	6,657	-1.51(-4.14%)
Jul 06, 2015	37.25	37.25	35.85	36.50	13,561	-0.84(-2.25%)
Jul 03, 2015	36.49	37.58	36.49	37.34	5,278	+1.54(+4.30%)
Jul 02, 2015	35.43	35.80	34.80	35.80	8,354	+1.02(+2.93%)
Jun 30, 2015		34.78	34.78	34.78	0	+1.33(+3.98%)
Jun 29, 2015	33.51	33.95	32.84	33.45	5,280	-1.35(-3.88%)
Jun 26, 2015	35.90	35.90	34.80	34.80	1,370	-1.10(-3.06%)
Jun 25, 2015	36.75	36.75	35.87	35.90	6,213	-0.60(-1.64%)
Jun 24, 2015	35.66	36.72	35.66	36.50	7,904	+0.94(+2.64%)
Jun 23, 2015	34.78	35.73	34.78	35.56	3,145	+0.71(+2.04%)
Jun 22, 2015	35.37	35.37	34.00	34.85	6,716	-0.43(-1.22%)
Jun 19, 2015	35.65	35.65	35.00	35.28	10,443	-0.82(-2.27%)
Jun 18, 2015	35.50	36.10	35.13	36.10	5,550	+0.60(+1.69%)
Jun 17, 2015	36.00	36.00	34.79	35.50	2,896	+0.23(+0.65%)
Jun 16, 2015	35.28	36.00	35.27	35.27	7,447	+0.83(+2.41%)
Jun 15, 2015	32.57	34.44	32.57	34.44	1,461	+0.51(+1.50%)
Jun 12, 2015	33.98	34.28	33.80	33.93	3,530	+0.52(+1.56%)
Jun 11, 2015	33.94	33.94	33.15	33.41	900	+0.56(+1.70%)
Jun 10, 2015	32.26	32.85	32.26	32.85	1,253	+0.08(+0.24%)
Jun 09, 2015	31.23	34.00	30.50	32.77	7,925	+0.43(+1.33%)
Jun 08, 2015	33.75	33.87	32.09	32.34	4,493	-2.52(-7.23%)
Jun 05, 2015	35.32	35.32	34.80	34.86	4,721	-0.14(-0.40%)
Jun 04, 2015	34.99	35.40	34.81	35.00	6,943	+0.01(+0.03%)
Jun 03, 2015	34.84	34.99	34.75	34.99	2,880	+0.79(+2.31%)
Jun 02, 2015	35.23	35.45	34.20	34.20	12,763	-0.55(-1.58%)
Jun 01, 2015	34.86	35.00	34.29	34.75	6,680	+0.78(+2.30%)
May 29, 2015	33.66	34.00	33.50	33.97	4,050	+1.30(+3.98%)
May 28, 2015	32.76	32.76	31.68	32.67	1,915	-0.27(-0.82%)
May 27, 2015	32.05	33.56	32.05	32.94	6,751	+1.33(+4.21%)
May 26, 2015	30.28	31.89	30.28	31.61	3,800	+1.36(+4.50%)
May 25, 2015	30.40	30.60	30.00	30.25	1,500	+0.20(+0.67%)
May 22, 2015	30.24	30.28	30.00	30.05	2,399	+0.18(+0.60%)
May 21, 2015	28.99	29.98	28.91	29.87	13,302	+1.20(+4.19%)
May 20, 2015	26.68	28.80	26.62	28.67	2,600	+2.41(+9.18%)
May 19, 2015	25.40	27.49	25.20	26.26	19,551	+2.83(+12.08%)
May 14, 2015		23.43	23.43	23.43	0	+0.56(+2.45%)
May 13, 2015	22.80	22.87	22.80	22.87	1,800	+0.05(+0.22%)
May 12, 2015	22.88	22.88	22.80	22.82	2,600	-0.13(-0.57%)
May 11, 2015	22.50	23.00	22.50	22.95	4,960	+1.65(+7.75%)
May 07, 2015		21.30	21.30	21.30	75	-0.10(-0.47%)
May 06, 2015	21.40	21.40	21.40	21.40	100	-0.63(-2.86%)
May 01, 2015		22.03	22.03	22.03	0	+0.61(+2.85%)
Apr 30, 2015	21.42	21.42	21.42	21.42	165	-0.34(-1.56%)
Apr 29, 2015	20.71	21.76	20.71	21.76	700	+0.71(+3.37%)
Apr 28, 2015	20.97	21.05	20.96	21.05	580	-0.75(-3.44%)
Apr 27, 2015	21.44	21.80	21.44	21.80	4,020	+0.31(+1.44%)
Apr 24, 2015	21.38	21.49	21.35	21.49	300	-0.11(-0.51%)
Apr 23, 2015	21.83	21.92	21.57	21.60	2,592	-0.62(-2.79%)
Apr 22, 2015	21.77	22.22	21.76	22.22	508	+0.01(+0.05%)
Apr 21, 2015	21.94	22.21	21.94	22.21	483	+0.24(+1.09%)
Apr 20, 2015	21.88	21.97	21.88	21.97	829	-0.43(-1.92%)
Apr 17, 2015	22.40	22.40	22.40	22.40	176	+0.31(+1.40%)
Apr 16, 2015	22.42	22.42	22.05	22.09	980	-0.51(-2.26%)
Apr 15, 2015	22.60	22.60	22.60	22.60	252	-0.46(-1.99%)
Apr 14, 2015	23.21	23.21	23.05	23.06	480	-0.33(-1.41%)
Apr 13, 2015	23.47	23.47	23.27	23.39	964	-0.10(-0.43%)
Apr 10, 2015	23.50	23.60	23.35	23.49	1,851	-0.27(-1.14%)
Apr 09, 2015	23.65	23.76	23.62	23.76	1,720	+0.16(+0.68%)
Apr 08, 2015	23.51	23.60	23.50	23.60	625	-0.01(-0.04%)
Apr 07, 2015	23.87	23.95	23.61	23.61	543	-0.36(-1.50%)
Apr 06, 2015	24.05	24.05	23.97	23.97	1,888	-0.08(-0.33%)
Apr 02, 2015		24.05	24.05	24.05	0	-0.21(-0.87%)
Apr 01, 2015	24.32	24.36	24.06	24.26	2,853	+0.76(+3.23%)
Mar 30, 2015		23.50	23.50	23.50	0	-0.25(-1.05%)
Mar 26, 2015		23.75	23.75	23.75	0	+0.04(+0.17%)
Mar 25, 2015	23.71	23.71	23.71	23.71	120	-0.12(-0.50%)
Mar 24, 2015	23.94	23.94	23.83	23.83	475	-0.07(-0.29%)
Mar 20, 2015		23.90	23.90	23.90	0	+0.04(+0.17%)
Mar 18, 2015		23.86	23.86	23.86	0	-0.64(-2.61%)
Mar 17, 2015	24.54	24.55	24.50	24.50	3,000	+0.00(+0.00%)
Mar 13, 2015		24.50	24.50	24.50	0	+0.00(+0.00%)
Mar 12, 2015	24.40	24.50	24.40	24.50	525	-0.05(-0.20%)
Mar 11, 2015	24.55	24.87	24.55	24.55	974	+0.42(+1.74%)
Mar 10, 2015	24.13	24.13	24.13	24.13	125	+0.13(+0.54%)
Mar 06, 2015		24.00	24.00	24.00	46	+0.19(+0.80%)
Mar 05, 2015	23.67	23.81	23.67	23.81	300	+0.42(+1.80%)
Mar 04, 2015	23.62	23.63	23.38	23.39	500	-0.33(-1.39%)
Mar 03, 2015	23.72	23.72	23.72	23.72	175	-0.29(-1.21%)
Mar 02, 2015	23.99	24.10	23.92	24.01	3,025	+0.23(+0.97%)
Feb 26, 2015		23.78	23.78	23.78	1	+0.60(+2.59%)
Feb 25, 2015	23.38	23.40	23.18	23.18	804	-0.32(-1.36%)
Feb 24, 2015	23.15	23.50	23.15	23.50	1,840	+0.39(+1.69%)
Feb 20, 2015		23.11	23.11	23.11	117	-0.09(-0.39%)
Feb 19, 2015	23.21	23.21	23.19	23.20	2,450	-0.01(-0.04%)
Feb 17, 2015		23.21	23.21	23.21	0	+0.41(+1.80%)
Feb 13, 2015		22.80	22.80	22.80	0	-0.20(-0.87%)
Feb 12, 2015	22.82	23.00	22.81	23.00	2,450	+0.08(+0.35%)
Feb 06, 2015		22.92	22.92	22.92	0	+0.60(+2.69%)
Feb 03, 2015		22.32	22.32	22.32	21	+0.02(+0.09%)
Jan 30, 2015		22.30	22.30	22.30	0	-0.01(-0.04%)
Jan 29, 2015	22.31	22.65	22.30	22.31	2,600	+0.31(+1.41%)
Jan 28, 2015	22.40	22.40	22.00	22.00	3,844	-0.25(-1.12%)
Jan 27, 2015	21.73	22.25	21.73	22.25	534	-0.50(-2.20%)
Jan 26, 2015	23.00	23.00	22.52	22.75	2,970	-0.12(-0.52%)
Jan 23, 2015	21.51	23.00	21.51	22.87	1,650	+0.12(+0.53%)
Jan 22, 2015	22.85	22.85	22.75	22.75	1,250	-0.15(-0.66%)
Jan 21, 2015	22.90	22.90	22.90	22.90	190	-0.32(-1.38%)
Jan 20, 2015	22.80	23.22	22.80	23.22	571	+0.22(+0.96%)
Jan 19, 2015	23.00	23.00	23.00	23.00	480	+0.34(+1.50%)
Jan 16, 2015	22.55	22.75	22.55	22.66	1,350	+0.06(+0.27%)
Jan 15, 2015	22.60	22.60	22.51	22.60	941	+0.04(+0.18%)
Jan 14, 2015	22.60	22.60	22.45	22.56	1,192	-0.04(-0.18%)
Jan 13, 2015	22.60	22.60	22.60	22.60	238	+0.07(+0.31%)
Jan 09, 2015		22.53	22.53	22.53	0	+0.36(+1.62%)
Jan 08, 2015	22.25	22.25	22.10	22.17	920	+0.04(+0.18%)
Jan 07, 2015	22.30	22.30	21.90	22.13	1,860	-0.26(-1.16%)
Jan 06, 2015	22.26	22.40	22.05	22.39	1,450	-0.12(-0.53%)
Jan 05, 2015	23.39	23.39	22.50	22.51	1,390	-0.03(-0.13%)
Jan 02, 2015	22.40	22.54	22.40	22.54	335	+0.14(+0.63%)
Dec 31, 2014		22.40	22.40	22.40	0	-0.09(-0.40%)
Dec 30, 2014	22.35	22.49	22.35	22.49	250	-0.08(-0.35%)
Dec 29, 2014	22.35	22.57	22.35	22.57	6,153	+0.57(+2.59%)
Dec 24, 2014		22.00	22.00	22.00	0	+0.19(+0.87%)
Dec 23, 2014	22.00	22.21	21.68	21.81	7,100	-0.31(-1.40%)
Dec 22, 2014	21.50	22.20	21.50	22.12	1,400	+0.62(+2.88%)
Dec 19, 2014	21.22	21.50	21.22	21.50	4,636	-0.24(-1.10%)
Dec 18, 2014	21.50	21.75	21.50	21.74	600	+0.23(+1.07%)
Dec 17, 2014	21.50	21.51	21.50	21.51	3,040	+0.36(+1.70%)
Dec 15, 2014	20.22	21.15	20.22	21.15	1,352	+0.45(+2.17%)
Dec 12, 2014	20.75	20.80	20.70	20.70	800	+0.18(+0.88%)
Dec 11, 2014	20.86	20.86	20.50	20.52	4,375	+0.02(+0.10%)
Dec 10, 2014	20.71	20.78	20.50	20.50	2,100	-0.06(-0.29%)
Dec 09, 2014	19.97	20.56	19.86	20.56	4,050	+0.56(+2.80%)
Dec 08, 2014	20.00	20.00	20.00	20.00	1,000	+0.00(+0.00%)
Dec 05, 2014	19.94	20.00	19.90	20.00	953	+0.29(+1.47%)
Dec 04, 2014	20.12	20.12	19.71	19.71	895	-0.41(-2.04%)
Dec 03, 2014	20.18	20.18	20.00	20.12	850	-0.38(-1.85%)
Dec 02, 2014	20.34	20.50	20.00	20.50	1,500	+0.30(+1.49%)
Dec 01, 2014	20.50	20.57	19.80	20.20	2,270	-0.30(-1.46%)
Nov 28, 2014	21.60	21.60	20.44	20.50	7,852	-1.76(-7.91%)
Nov 27, 2014	20.35	23.70	20.00	22.26	22,075	+2.26(+11.30%)
Nov 26, 2014	19.97	20.00	19.97	20.00	650	+0.26(+1.32%)
Nov 25, 2014	19.74	19.74	19.74	19.74	4,010	+0.09(+0.46%)
Nov 24, 2014	19.70	19.70	19.64	19.65	3,050	+0.15(+0.77%)
Nov 21, 2014	19.51	19.51	19.50	19.50	4,363	-0.06(-0.31%)
Nov 20, 2014	19.56	19.56	19.56	19.56	4,550	+0.14(+0.72%)
Nov 19, 2014	19.41	19.52	19.41	19.42	10,300	+0.01(+0.05%)
Nov 18, 2014	19.10	19.41	19.08	19.41	4,800	+0.33(+1.73%)
Nov 17, 2014	19.00	19.08	19.00	19.08	500	+0.07(+0.37%)
Nov 14, 2014	19.01	19.01	19.01	19.01	110	+0.51(+2.76%)
Nov 13, 2014	18.50	18.68	18.49	18.50	5,500	+0.50(+2.78%)
Nov 12, 2014	18.20	18.20	18.00	18.00	600	-0.20(-1.10%)
Nov 11, 2014	19.52	19.52	18.20	18.20	200	+0.00(+0.00%)
Nov 10, 2014	17.40	18.35	17.40	18.20	1,150	+0.30(+1.68%)
Nov 06, 2014		17.90	17.90	17.90	0	-0.17(-0.94%)
Nov 04, 2014		18.07	18.07	18.07	0	+0.10(+0.56%)
Nov 03, 2014	17.97	18.11	17.97	17.97	500	+0.18(+1.01%)
Oct 31, 2014	17.55	17.79	17.44	17.79	5,884	+0.29(+1.66%)
Oct 30, 2014	16.99	17.50	16.99	17.50	1,600	+0.51(+3.00%)
Oct 29, 2014	16.99	16.99	16.99	16.99	100	+0.39(+2.35%)
Oct 27, 2014		16.60	16.60	16.60	0	+0.10(+0.61%)
Oct 21, 2014		16.50	16.50	16.50	0	-0.09(-0.54%)
Oct 17, 2014		16.59	16.59	16.59	0	+0.05(+0.30%)
Oct 16, 2014	16.54	16.54	16.54	16.54	100	+0.05(+0.30%)
Oct 15, 2014	15.39	16.49	15.39	16.49	3,200	+0.30(+1.85%)
Oct 14, 2014	16.05	16.30	16.04	16.19	700	-0.51(-3.05%)
Oct 10, 2014		16.70	16.70	16.70	0	+0.30(+1.83%)
Oct 08, 2014		16.40	16.40	16.40	0	-0.80(-4.65%)
Oct 06, 2014		17.20	17.20	17.20	0	-0.13(-0.75%)
Oct 03, 2014	16.93	17.33	16.93	17.33	733	+0.66(+3.96%)
Oct 02, 2014	16.06	16.67	16.06	16.67	268	+0.23(+1.40%)
Oct 01, 2014	16.00	16.48	16.00	16.44	1,387	-0.23(-1.38%)
Sep 30, 2014	16.67	16.67	16.67	16.67	400	+0.32(+1.96%)
Sep 29, 2014	16.35	16.35	16.35	16.35	400	+0.10(+0.62%)
Sep 26, 2014	16.28	16.28	16.25	16.25	5,300	-0.20(-1.22%)
Sep 25, 2014	16.45	16.45	16.45	16.45	400	+0.05(+0.30%)
Sep 24, 2014	16.50	16.54	16.40	16.40	3,417	-0.18(-1.09%)
Sep 23, 2014	16.59	16.59	16.58	16.58	700	+0.03(+0.18%)
Sep 22, 2014	16.58	16.58	16.43	16.55	2,500	+0.07(+0.42%)
Sep 19, 2014	16.44	16.60	16.37	16.48	3,908	-0.12(-0.72%)
Sep 18, 2014	16.99	16.99	16.59	16.60	769	-0.16(-0.95%)
Sep 17, 2014	16.67	16.77	16.66	16.76	2,237	+0.02(+0.12%)
Sep 16, 2014	16.89	16.89	16.74	16.74	2,500	+0.09(+0.54%)
Sep 15, 2014	16.52	16.66	16.50	16.65	14,550	+0.10(+0.60%)
Sep 12, 2014	16.57	16.57	16.55	16.55	387	-0.10(-0.60%)
Sep 10, 2014		16.65	16.65	16.65	0	-0.27(-1.60%)
Sep 09, 2014	17.20	17.20	16.92	16.92	355	-0.26(-1.51%)
Sep 08, 2014	17.32	17.32	17.00	17.18	2,000	-0.10(-0.58%)
Sep 05, 2014	17.28	17.31	17.27	17.28	2,900	-0.42(-2.37%)
Sep 03, 2014		17.70	17.70	17.70	0	-0.16(-0.90%)

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.