Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.10	20.24	20.05	20.21	9,823	+0.48(+2.43%)
Jan 28, 2016	19.63	19.73	19.47	19.73	1,837,588	+0.29(+1.49%)
Jan 27, 2016	19.48	19.81	19.33	19.44	97,536	-0.08(-0.44%)
Jan 26, 2016	19.47	19.53	19.44	19.52	182,859	+0.36(+1.91%)
Jan 25, 2016	19.18	19.34	19.06	19.16	43,324	-0.15(-0.79%)
Jan 22, 2016	19.39	19.56	19.25	19.31	1,712	+0.20(+1.06%)
Jan 21, 2016	18.87	19.11	18.87	19.11	2,252	+0.49(+2.63%)
Jan 20, 2016	18.62	18.62	18.62	18.62	1,045	-0.23(-1.22%)
Jan 19, 2016	19.64	19.64	18.85	18.85	5,443	-0.54(-2.78%)
Jan 15, 2016	19.39	19.39	19.39	19.39	100	-0.34(-1.73%)
Jan 14, 2016	19.73	19.73	19.73	19.73	101	+0.21(+1.08%)
Jan 13, 2016	20.05	20.13	19.48	19.52	47,533	-0.35(-1.76%)
Jan 12, 2016	19.79	19.87	19.79	19.87	705	-0.29(-1.42%)
Jan 11, 2016	20.32	20.32	20.14	20.16	1,335	-0.25(-1.25%)
Jan 08, 2016	20.44	20.44	20.41	20.41	200	-0.30(-1.45%)
Jan 07, 2016	20.81	20.97	20.69	20.71	14,811	-0.40(-1.89%)
Jan 06, 2016	21.16	21.19	21.10	21.11	2,233	-0.54(-2.49%)
Jan 05, 2016	21.55	21.66	21.55	21.65	2,596	+0.02(+0.09%)
Jan 04, 2016	21.44	21.65	21.44	21.63	2,432	-0.20(-0.92%)
Dec 31, 2015	21.89	21.83	21.83	21.83	92,700	-0.06(-0.27%)
Dec 30, 2015	22.10	22.14	21.86	21.89	897,802	-0.27(-1.22%)
Dec 29, 2015	22.20	22.25	22.03	22.16	111,196	-0.20(-0.89%)
Dec 28, 2015	22.41	22.44	22.27	22.36	197,223	-0.26(-1.15%)
Dec 24, 2015	22.61	22.62	22.62	22.62	800	-0.04(-0.18%)
Dec 23, 2015	22.45	22.66	22.45	22.66	118,338	+0.60(+2.72%)
Dec 22, 2015	21.68	22.07	21.66	22.06	1,221,672	+0.45(+2.11%)
Dec 21, 2015	21.66	21.74	21.49	21.61	1,394,553	+0.12(+0.54%)
Dec 18, 2015	21.50	22.55	20.66	21.49	1,461,198	-0.31(-1.42%)
Dec 17, 2015	22.12	22.12	21.80	21.80	788,322	-0.54(-2.42%)
Dec 16, 2015	22.13	22.37	21.93	22.34	31,560	+0.34(+1.55%)
Dec 15, 2015	21.94	22.09	21.87	22.00	43,735	+0.44(+2.04%)
Dec 14, 2015	21.50	21.62	21.42	21.56	8,670	-0.13(-0.60%)
Dec 11, 2015	21.82	21.95	21.64	21.69	293,347	-0.45(-2.03%)
Dec 10, 2015	22.15	22.34	22.12	22.14	339,543	+0.06(+0.28%)
Dec 09, 2015	22.45	22.45	22.08	22.08	92,313	-0.15(-0.68%)
Dec 08, 2015	22.24	22.24	22.17	22.23	2,160	-0.74(-3.22%)
Dec 04, 2015	22.88	23.02	22.76	22.97	1	+0.36(+1.59%)
Dec 03, 2015	22.80	22.80	22.48	22.61	81,830	-0.24(-1.05%)
Dec 02, 2015	23.31	23.31	22.83	22.85	8,822	-0.44(-1.88%)
Dec 01, 2015	23.27	23.29	23.27	23.29	1,329	+0.04(+0.16%)
Nov 30, 2015	23.35	23.35	23.25	23.25	1,223	+0.02(+0.09%)
Nov 27, 2015	23.23	23.23	23.23	23.23	402	-0.15(-0.64%)
Nov 25, 2015	23.38	23.38	23.38	23.38	1,100	+0.15(+0.64%)
Nov 24, 2015	23.09	23.23	23.08	23.23	1,709	+0.23(+1.00%)
Nov 23, 2015	23.01	23.01	23.00	23.00	3,604	+0.07(+0.29%)
Nov 20, 2015	22.93	22.93	22.93	22.93	892	+0.09(+0.41%)
Nov 19, 2015	22.84	22.84	22.84	22.84	429	+0.16(+0.73%)
Nov 18, 2015	22.63	22.68	22.63	22.68	2,493	+0.39(+1.73%)
Nov 17, 2015	22.31	22.31	22.29	22.29	247	-0.10(-0.45%)
Nov 16, 2015	22.38	22.39	22.34	22.39	13,943	+0.37(+1.68%)
Nov 13, 2015	22.00	22.02	22.00	22.02	3,305	-0.27(-1.21%)
Nov 12, 2015	22.29	22.29	22.29	22.29	617	-0.37(-1.63%)
Nov 11, 2015	22.61	22.66	22.61	22.66	256	-0.05(-0.22%)
Nov 10, 2015	22.71	22.71	22.71	22.71	199	+0.06(+0.26%)
Nov 09, 2015	22.61	22.65	22.61	22.65	1,900	-0.45(-1.95%)
Nov 06, 2015	23.10	23.10	23.10	23.10	220	+0.00(+0.00%)
Nov 05, 2015	23.10	23.10	23.10	23.10	101	-0.12(-0.52%)
Nov 04, 2015	23.28	23.29	23.18	23.22	6,900	-0.18(-0.77%)
Nov 03, 2015	23.40	23.40	23.40	23.40	221	+0.23(+0.99%)
Nov 02, 2015	22.86	23.25	22.86	23.17	16,715	+0.40(+1.76%)
Oct 30, 2015	22.82	22.82	22.77	22.77	5,085	+0.20(+0.89%)
Oct 29, 2015	22.61	22.61	22.57	22.57	9,191	+0.26(+1.17%)
Oct 27, 2015	22.59	22.59	22.25	22.31	90	-0.41(-1.80%)
Oct 26, 2015	22.84	22.85	22.66	22.72	25,500	-0.27(-1.17%)
Oct 23, 2015	23.04	23.04	22.99	22.99	7,988	+0.21(+0.92%)
Oct 22, 2015	22.78	22.78	22.78	22.78	100	+0.14(+0.62%)
Oct 20, 2015	22.64	22.68	22.59	22.64	2	+0.22(+0.96%)
Oct 19, 2015	22.43	22.43	22.42	22.42	888	-0.27(-1.17%)
Oct 15, 2015	22.60	22.70	22.60	22.69	12,796	+0.20(+0.89%)
Oct 14, 2015	22.50	22.50	22.49	22.49	1,330	-0.06(-0.27%)
Oct 13, 2015	22.78	22.81	22.55	22.55	5,673	-0.17(-0.75%)
Oct 12, 2015	22.72	22.72	22.72	22.72	1,523	-0.25(-1.09%)
Oct 09, 2015	22.94	22.97	22.93	22.97	5,141	-0.15(-0.65%)
Oct 08, 2015	22.90	23.19	22.90	23.12	6,570	+0.29(+1.27%)
Oct 07, 2015	22.86	22.86	22.74	22.83	33,917	+0.35(+1.56%)
Oct 06, 2015	22.53	22.53	22.48	22.48	6,879	+0.34(+1.54%)
Oct 05, 2015	22.14	22.14	22.14	22.14	1,380	+0.64(+2.97%)
Oct 02, 2015	21.50	21.50	21.50	21.50	2,235	+0.25(+1.18%)
Oct 01, 2015	21.08	21.25	21.08	21.25	6,574	-0.10(-0.47%)
Sep 30, 2015	21.22	21.35	21.22	21.35	9,560	+0.34(+1.62%)
Sep 29, 2015	21.14	21.21	20.98	21.01	10,114	-0.11(-0.52%)
Sep 28, 2015	21.28	21.31	21.08	21.12	31,419	-0.38(-1.77%)
Sep 25, 2015	21.50	21.62	21.37	21.50	543,203	+0.00(+0.00%)
Sep 24, 2015	21.27	21.50	21.27	21.50	2,701	-0.03(-0.12%)
Sep 23, 2015	21.53	21.53	21.53	21.53	374	-0.10(-0.48%)
Sep 22, 2015	21.92	21.92	21.63	21.63	30,144	-0.70(-3.13%)
Sep 21, 2015	22.33	22.33	22.33	22.33	1,143	+0.07(+0.31%)
Sep 18, 2015	22.60	22.65	22.25	22.26	62,863	-0.67(-2.92%)
Sep 17, 2015	22.93	22.93	22.93	22.93	100	-0.02(-0.09%)
Sep 16, 2015	22.95	22.95	22.95	22.95	143	+0.15(+0.64%)
Sep 15, 2015	22.67	22.80	22.67	22.80	899	+0.29(+1.30%)
Sep 14, 2015	22.57	22.60	22.51	22.51	621	-0.08(-0.35%)
Sep 11, 2015	22.46	22.59	22.46	22.59	14,471	+0.15(+0.67%)
Sep 10, 2015	22.44	22.44	22.44	22.44	100	-0.11(-0.49%)
Sep 09, 2015	22.90	22.90	22.55	22.55	2,006	+0.03(+0.13%)
Sep 08, 2015	22.42	22.56	22.42	22.52	3,860	+0.38(+1.70%)
Sep 04, 2015	22.14	22.14	22.14	22.14	500	-0.36(-1.58%)
Sep 03, 2015	22.67	22.67	22.50	22.50	301	+0.18(+0.81%)
Sep 02, 2015	22.34	22.34	22.01	22.32	11,799	+0.32(+1.45%)
Sep 01, 2015	22.07	22.21	21.85	22.00	14,471	-0.57(-2.53%)
Aug 31, 2015	22.30	22.57	22.30	22.57	3,098	+0.05(+0.22%)
Aug 28, 2015	22.39	22.56	22.36	22.52	157,991	+0.35(+1.59%)
Aug 27, 2015	22.32	22.32	22.17	22.17	352	+0.41(+1.90%)
Aug 26, 2015	21.46	21.78	21.46	21.75	2,225	+0.44(+2.08%)
Aug 25, 2015	21.87	21.87	21.31	21.31	39,434	-0.10(-0.47%)
Aug 24, 2015	14.02	21.90	22.31	21.41	21,313	-0.90(-4.03%)
Aug 21, 2015	22.68	22.77	22.31	22.31	2,389	-0.61(-2.66%)
Aug 20, 2015	22.91	23.00	22.89	22.92	16,015	-0.65(-2.76%)
Aug 18, 2015	23.62	23.57	23.57	23.57	2,500	-0.06(-0.25%)
Aug 14, 2015	23.63	23.64	23.63	23.63	10	-0.02(-0.08%)
Aug 11, 2015	23.68	23.65	23.65	23.65	4,900	+0.43(+1.85%)
Aug 10, 2015	23.22	23.22	23.22	23.22	2,000	+0.00(+0.00%)
Aug 07, 2015	23.27	23.29	23.20	23.22	10,402	-0.17(-0.73%)
Aug 06, 2015	23.18	23.39	23.18	23.39	12,453	+0.01(+0.04%)
Aug 05, 2015	23.33	23.40	23.33	23.38	12,608	+0.27(+1.17%)
Aug 03, 2015	23.11	23.11	23.11	23.11	2,400	-0.23(-0.99%)
Jul 31, 2015	23.66	23.66	23.29	23.34	42,794	+0.01(+0.04%)
Jul 30, 2015	23.32	23.36	23.30	23.33	101,516	-0.07(-0.30%)
Jul 29, 2015	23.25	23.42	23.22	23.40	21,400	+0.30(+1.30%)
Jul 28, 2015	23.02	23.13	23.01	23.10	27,718	+0.23(+1.01%)
Jul 27, 2015	23.06	23.06	22.82	22.87	103,382	-0.63(-2.68%)
Jul 24, 2015	23.50	23.50	23.50	23.50	5,012	-0.10(-0.42%)
Jul 23, 2015	23.68	23.68	23.54	23.60	10,895	-0.04(-0.17%)
Jul 22, 2015	23.64	23.64	23.64	23.64	928	-0.02(-0.08%)
Jul 21, 2015	23.72	23.72	23.64	23.66	11,083	-0.18(-0.76%)
Jul 20, 2015	23.99	23.99	23.84	23.84	1,139	-0.14(-0.58%)
Jul 17, 2015	23.97	23.98	23.92	23.98	4,080	-0.20(-0.84%)
Jul 16, 2015	24.14	24.18	24.14	24.18	862	+0.17(+0.72%)
Jul 15, 2015	23.96	24.01	23.96	24.01	1,648	-0.21(-0.87%)
Jul 13, 2015	24.21	24.24	24.21	24.22	20	+0.13(+0.54%)
Jul 10, 2015	24.12	24.12	24.08	24.09	593	+0.16(+0.67%)
Jul 09, 2015	23.95	23.95	23.93	23.93	822	+0.04(+0.17%)
Jul 06, 2015	23.90	23.90	23.88	23.89	185	-0.09(-0.38%)
Jul 02, 2015	24.01	23.98	23.98	23.98	79,500	-0.01(-0.04%)
Jul 01, 2015	24.02	24.02	23.99	23.99	3,866	+0.05(+0.21%)
Jun 30, 2015	24.04	24.04	23.94	23.94	3,095	-0.08(-0.33%)
Jun 29, 2015	24.10	24.10	23.97	24.02	703	-0.40(-1.64%)
Jun 26, 2015	24.32	24.42	24.32	24.42	682	+0.03(+0.12%)
Jun 25, 2015	24.50	24.55	24.39	24.39	65,619	-0.20(-0.81%)
Jun 24, 2015	24.72	24.72	24.59	24.59	13,360	-0.31(-1.24%)
Jun 23, 2015	24.92	24.98	24.89	24.90	4,168	+0.07(+0.28%)
Jun 22, 2015	24.83	24.83	24.79	24.83	850	+0.05(+0.20%)
Jun 19, 2015	24.76	24.80	24.70	24.78	38,191	-0.05(-0.20%)
Jun 18, 2015	24.72	24.89	24.72	24.83	64,555	+0.14(+0.57%)
Jun 17, 2015	24.80	24.80	24.58	24.69	132,548	+0.03(+0.12%)
Jun 16, 2015	24.66	24.68	24.66	24.66	10,619	-0.15(-0.60%)
Jun 15, 2015	24.83	24.83	24.81	24.81	1,350	-0.11(-0.44%)
Jun 12, 2015	24.97	24.97	24.87	24.92	18,217	-0.24(-0.95%)
Jun 11, 2015	25.19	25.19	25.16	25.16	400	+0.02(+0.08%)
Jun 10, 2015	25.14	25.16	25.14	25.14	5,220	+0.24(+0.96%)
Jun 09, 2015	24.97	24.97	24.89	24.90	4,320	-0.24(-0.95%)
Jun 05, 2015	25.15	25.14	25.14	25.14	26,500	+0.06(+0.24%)
Jun 04, 2015	25.33	25.33	25.07	25.08	15,454	-0.44(-1.72%)
Jun 02, 2015	25.54	25.52	25.52	25.52	2,000	+0.18(+0.71%)
Jun 01, 2015	25.39	25.39	25.34	25.34	794	-0.20(-0.79%)
May 29, 2015	25.54	25.54	25.54	25.54	178	+0.13(+0.52%)
May 28, 2015	25.35	25.41	25.35	25.41	940	-0.04(-0.16%)
May 27, 2015	25.45	25.45	25.45	25.45	2,600	+0.28(+1.11%)
May 26, 2015	25.17	25.18	25.17	25.17	892	-0.48(-1.87%)
May 22, 2015	25.74	25.65	25.65	25.65	8,000	+0.14(+0.55%)
May 20, 2015	25.50	25.51	25.50	25.51	8	+0.09(+0.35%)
May 19, 2015	25.67	25.67	25.41	25.42	4,352	-0.29(-1.13%)
May 18, 2015	25.72	25.72	25.71	25.71	958	-0.02(-0.08%)
May 15, 2015	25.72	25.73	25.72	25.73	1,445	+0.19(+0.74%)
May 14, 2015	25.67	25.89	25.53	25.54	14,655	-0.17(-0.66%)
May 13, 2015	25.74	25.74	25.66	25.71	17,049	-0.04(-0.16%)
May 12, 2015	25.66	25.76	25.66	25.75	332	-0.18(-0.68%)
May 11, 2015	25.82	25.93	25.82	25.93	200	-0.03(-0.10%)
May 08, 2015	25.74	26.00	25.74	25.95	842	+0.35(+1.37%)
May 07, 2015	25.60	25.60	25.60	25.60	2,590	-0.13(-0.51%)
May 06, 2015	26.00	26.00	25.73	25.73	613	-0.77(-2.91%)
May 05, 2015	26.50	26.50	26.50	26.50	220	+0.03(+0.11%)
May 04, 2015	26.42	26.48	26.42	26.47	640	+0.00(+0.00%)
May 01, 2015	26.33	26.47	26.33	26.47	3,011	+0.22(+0.84%)
Apr 30, 2015	26.27	26.33	26.16	26.25	132,487	+0.13(+0.50%)
Apr 29, 2015	26.12	26.12	26.12	26.12	120	-0.24(-0.91%)
Apr 28, 2015	26.36	26.37	26.34	26.36	144,934	+0.22(+0.84%)
Apr 27, 2015	26.20	26.20	26.14	26.14	759	-0.20(-0.76%)
Apr 24, 2015	26.36	26.38	26.26	26.34	58,239	-0.17(-0.64%)
Apr 23, 2015	26.40	26.59	26.40	26.51	163,507	+0.22(+0.84%)
Apr 22, 2015	26.24	26.33	26.22	26.29	33,765	+0.01(+0.04%)
Apr 21, 2015	26.27	26.28	26.27	26.28	1,916	-0.11(-0.42%)
Apr 20, 2015	26.41	26.41	26.39	26.39	772	+0.18(+0.69%)
Apr 17, 2015	26.39	26.39	26.21	26.21	4,526	-0.45(-1.69%)
Apr 16, 2015	26.67	26.67	26.65	26.66	1,801	-0.06(-0.22%)
Apr 15, 2015	26.71	26.78	26.70	26.72	6,975	+0.30(+1.14%)
Apr 14, 2015	26.13	26.42	26.13	26.42	2,816	+0.23(+0.88%)
Apr 13, 2015	26.27	26.27	26.19	26.19	3,336	-0.22(-0.83%)
Apr 10, 2015	26.37	26.41	26.31	26.41	3,938	+0.37(+1.42%)
Apr 09, 2015	26.00	26.04	26.00	26.04	11,989	-0.01(-0.04%)
Apr 08, 2015	26.05	26.05	26.05	26.05	1,715	-0.07(-0.26%)
Apr 07, 2015	26.27	26.32	26.12	26.12	19,798	-0.13(-0.50%)
Apr 06, 2015	25.97	26.25	25.97	26.25	2,429	+0.44(+1.70%)
Apr 02, 2015	25.73	25.81	25.81	25.81	10,000	+0.16(+0.62%)
Apr 01, 2015	25.56	25.74	25.56	25.65	45,426	+0.10(+0.39%)
Mar 31, 2015	25.80	25.80	25.51	25.55	24,581	-0.24(-0.95%)
Mar 30, 2015	25.77	25.79	25.77	25.79	2,350	+0.18(+0.72%)
Mar 27, 2015	25.56	25.61	25.51	25.61	12,757	-0.14(-0.54%)
Mar 26, 2015	25.80	25.93	25.75	25.75	10,041	-0.05(-0.19%)
Mar 25, 2015	25.97	26.14	25.80	25.80	8,175	-0.35(-1.33%)
Mar 24, 2015	26.14	26.16	26.14	26.15	2,600	-0.04(-0.16%)
Mar 23, 2015	26.29	26.30	26.19	26.19	9,413	+0.05(+0.19%)
Mar 20, 2015	25.99	26.19	25.99	26.14	55,170	+0.26(+1.02%)
Mar 19, 2015	25.85	25.88	25.85	25.88	1,495	-0.27(-1.05%)
Mar 18, 2015	25.65	26.26	25.61	26.15	48,340	+0.48(+1.87%)
Mar 17, 2015	25.69	25.69	25.67	25.67	801	-0.17(-0.66%)
Mar 16, 2015	25.82	25.84	25.75	25.84	5,740	+0.16(+0.62%)
Mar 13, 2015	25.81	25.81	25.55	25.68	18,384	-0.13(-0.50%)
Mar 12, 2015	25.79	25.82	25.79	25.81	2,275	+0.20(+0.79%)
Mar 11, 2015	25.72	25.72	25.61	25.61	2,416	-0.01(-0.03%)
Mar 10, 2015	25.76	25.76	25.62	25.62	4,997	-0.43(-1.67%)
Mar 09, 2015	25.98	26.05	25.98	26.05	200,150	+0.10(+0.39%)
Mar 06, 2015	26.00	26.00	25.95	25.95	2,443	-0.41(-1.57%)
Mar 05, 2015	26.36	26.36	26.36	26.36	1,317	-0.11(-0.41%)
Mar 04, 2015	26.44	26.47	26.35	26.47	11,363	-0.09(-0.34%)
Mar 03, 2015	26.56	26.56	26.56	26.56	3,311	+0.06(+0.23%)
Mar 02, 2015	26.44	26.50	26.44	26.50	2,410	-0.00(-0.01%)
Feb 27, 2015	26.50	26.51	26.50	26.50	2,439	+0.19(+0.72%)
Feb 26, 2015	26.38	26.39	26.28	26.31	11,032	-0.19(-0.70%)
Feb 25, 2015	26.47	26.50	26.47	26.50	3,592	-0.23(-0.86%)
Feb 24, 2015	26.79	26.81	26.68	26.72	8,174	+0.06(+0.24%)
Feb 23, 2015	26.67	26.67	26.60	26.66	61,229	+0.06(+0.23%)
Feb 20, 2015	26.58	26.60	26.54	26.60	791	+0.06(+0.22%)
Feb 19, 2015	26.54	26.54	26.54	26.54	189	+0.12(+0.46%)
Feb 18, 2015	26.39	26.43	26.38	26.42	1,320	-0.19(-0.72%)
Feb 17, 2015	26.48	26.65	26.48	26.61	18,445	+0.14(+0.53%)
Feb 13, 2015	26.43	26.47	26.47	26.47	1,400	+0.19(+0.72%)
Feb 12, 2015	26.28	26.28	26.28	26.28	5,752	+0.12(+0.48%)
Feb 11, 2015	26.01	26.16	26.01	26.16	2,439	+0.10(+0.38%)
Feb 10, 2015	25.92	26.07	25.92	26.06	1,514	-0.00(-0.01%)
Feb 09, 2015	25.96	26.06	25.96	26.06	5,639	+0.11(+0.42%)
Feb 06, 2015	25.96	25.98	25.95	25.95	794	+0.16(+0.60%)
Feb 05, 2015	25.76	25.79	25.68	25.79	798	+0.37(+1.47%)
Feb 04, 2015	25.49	25.56	25.40	25.42	6,482	-0.27(-1.05%)
Feb 03, 2015	25.63	25.69	25.63	25.69	373	+0.93(+3.75%)

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.