Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	26.47	26.47	26.47	26.47	100	+0.29(+1.11%)
Dec 29, 2015	26.18	26.18	26.18	26.18	100	+0.18(+0.69%)
Dec 28, 2015	26.00	26.00	26.00	26.00	353	+0.00(+0.00%)
Dec 16, 2015	26.00	26.00	26.00	26.00	300	-0.97(-3.60%)
Dec 14, 2015	26.96	26.97	26.97	26.97	200	+0.67(+2.55%)
Dec 08, 2015	26.50	26.30	26.30	26.30	700	-0.40(-1.50%)
Dec 04, 2015	26.60	26.70	26.70	26.70	200	+0.40(+1.52%)
Dec 02, 2015	26.11	26.30	26.30	26.30	1,800	+0.23(+0.90%)
Nov 20, 2015	26.01	26.07	26.01	26.07	430	-0.48(-1.82%)
Nov 12, 2015	26.55	26.55	26.55	26.55	100	-0.30(-1.12%)
Nov 06, 2015	26.79	26.85	26.85	26.85	1,000	-0.12(-0.44%)
Oct 30, 2015	26.96	26.97	26.96	26.97	2	-0.29(-1.06%)
Oct 23, 2015	28.84	27.26	27.26	27.26	300	-0.21(-0.76%)
Oct 22, 2015	27.67	27.07	27.47	27.47	208	+0.40(+1.48%)
Oct 21, 2015	26.91	27.47	26.90	27.07	2,545	+0.05(+0.19%)
Oct 19, 2015	26.90	27.02	27.02	27.02	1,000	+0.06(+0.22%)
Oct 16, 2015	26.87	27.05	26.87	26.96	1,000	-0.46(-1.68%)
Oct 15, 2015	27.20	27.42	27.19	27.42	2,626	-0.08(-0.29%)
Oct 14, 2015	27.25	27.50	27.25	27.50	3,300	+0.18(+0.67%)
Oct 13, 2015	27.45	27.45	27.32	27.32	200	-0.03(-0.12%)
Oct 09, 2015	27.24	27.45	27.24	27.35	14	+0.34(+1.26%)
Oct 08, 2015	27.01	27.01	27.01	27.01	200	-0.08(-0.30%)
Oct 07, 2015	27.10	27.10	27.09	27.09	300	-0.07(-0.26%)
Oct 06, 2015	27.49	27.49	27.10	27.16	533	+0.36(+1.34%)
Oct 05, 2015	26.71	26.80	26.70	26.80	1,000	+0.10(+0.37%)
Oct 02, 2015	26.90	26.90	26.39	26.70	3,003	-0.55(-2.02%)
Oct 01, 2015	26.53	27.30	26.53	27.25	8,737	+1.04(+3.97%)
Sep 30, 2015	26.18	26.62	26.17	26.21	6,800	+0.18(+0.69%)
Sep 25, 2015	25.90	26.04	25.90	26.03	7	+0.24(+0.93%)
Sep 24, 2015	25.79	25.79	25.79	25.79	150	+0.00(+0.00%)
Sep 21, 2015	25.89	25.79	25.79	25.79	1,800	+0.20(+0.78%)
Sep 18, 2015	25.55	25.75	25.29	25.59	1,100	-0.31(-1.20%)
Sep 17, 2015	26.44	26.52	25.48	25.90	8,400	-0.29(-1.11%)
Sep 16, 2015	25.96	26.19	25.96	26.19	3,200	+0.18(+0.69%)
Sep 15, 2015	26.01	26.01	26.01	26.01	100	-0.01(-0.04%)
Sep 14, 2015	26.02	26.02	26.02	26.02	100	+0.12(+0.46%)
Sep 11, 2015	25.55	26.00	25.16	25.90	13,106	+0.00(+0.00%)
Sep 10, 2015	25.60	25.90	25.59	25.90	1,903	+0.30(+1.17%)
Sep 09, 2015	25.91	26.00	25.60	25.60	1,200	+0.01(+0.04%)
Sep 08, 2015	25.50	26.00	25.50	25.59	1,843	-0.75(-2.85%)
Sep 04, 2015	25.67	26.34	26.34	26.34	400	+0.65(+2.53%)
Sep 01, 2015	25.70	25.70	25.69	25.69	40	-0.11(-0.43%)
Aug 31, 2015	25.78	25.90	25.74	25.80	1,547	-0.20(-0.77%)
Aug 27, 2015	26.00	26.00	26.00	26.00	600	+0.00(+0.00%)
Aug 26, 2015	26.00	26.00	26.00	26.00	400	+0.03(+0.12%)
Aug 25, 2015	25.90	26.17	25.90	25.97	4,028	+0.39(+1.54%)
Aug 24, 2015	25.85	25.85	25.58	25.58	425	-0.28(-1.10%)
Aug 20, 2015	26.20	25.86	25.86	25.86	1,400	-0.12(-0.46%)
Aug 19, 2015	26.20	26.35	25.91	25.98	6,638	-0.52(-1.96%)
Aug 18, 2015	26.42	26.50	26.30	26.50	800	+0.32(+1.22%)
Aug 17, 2015	26.65	26.67	26.18	26.18	5,069	-0.42(-1.58%)
Aug 14, 2015	26.63	26.88	26.60	26.60	10,980	+0.19(+0.72%)
Aug 13, 2015	26.62	26.74	25.80	26.41	13,438	+0.31(+1.19%)
Aug 12, 2015	26.38	26.84	26.10	26.10	5,200	-1.40(-5.09%)
Aug 11, 2015	27.65	27.66	27.04	27.50	7,280	+0.04(+0.15%)
Aug 10, 2015	27.15	27.51	27.15	27.46	8,400	+0.21(+0.77%)
Aug 06, 2015	27.25	27.25	27.20	27.25	73	-0.00(-0.00%)
Aug 05, 2015	27.31	27.41	27.25	27.25	4,174	+0.05(+0.18%)
Aug 04, 2015	27.00	27.28	27.00	27.20	3,900	+0.27(+1.00%)
Aug 03, 2015	27.11	27.35	26.92	26.93	2,600	-0.06(-0.22%)
Jul 31, 2015	27.30	27.30	26.99	26.99	450	-0.31(-1.14%)
Jul 30, 2015	27.71	27.71	27.14	27.30	3,500	+0.20(+0.74%)
Jul 29, 2015	27.45	27.45	26.89	27.10	3,250	-0.35(-1.28%)
Jul 28, 2015	27.45	27.48	27.45	27.45	1,350	+0.03(+0.11%)
Jul 27, 2015	28.50	28.60	27.35	27.42	9,641	-1.03(-3.62%)
Jul 23, 2015	28.88	28.45	28.45	28.45	4,700	-0.69(-2.37%)
Jul 22, 2015	29.17	29.20	28.59	29.14	7,364	+0.14(+0.48%)
Jul 21, 2015	29.50	29.50	28.74	29.00	13,933	-0.10(-0.34%)
Jul 20, 2015	30.01	30.09	28.80	29.10	20,550	-0.68(-2.28%)
Jul 17, 2015	30.34	30.34	29.70	29.78	13,750	-0.76(-2.49%)
Jul 16, 2015	30.66	30.88	30.48	30.54	16,401	+0.14(+0.46%)
Jul 15, 2015	30.34	30.70	30.30	30.40	9,203	-0.07(-0.23%)
Jul 14, 2015	30.80	30.80	30.19	30.47	27,605	-0.21(-0.68%)
Jul 13, 2015	31.18	31.19	30.13	30.68	33,499	-0.23(-0.74%)
Jul 10, 2015	30.70	30.91	30.69	30.91	19,801	+0.47(+1.54%)
Jul 09, 2015	30.73	30.73	29.94	30.44	30,844	-0.13(-0.43%)
Jul 08, 2015	30.34	30.59	30.21	30.57	13,640	+0.50(+1.66%)
Jul 07, 2015	31.07	31.07	29.64	30.07	37,880	-0.51(-1.67%)
Jul 06, 2015	30.80	30.86	30.40	30.58	10,471	-0.11(-0.36%)
Jul 02, 2015	30.43	30.69	30.69	30.69	12,600	+0.38(+1.25%)
Jul 01, 2015	30.64	30.70	30.08	30.31	19,208	-0.57(-1.85%)
Jun 30, 2015	29.55	30.88	29.43	30.88	46,939	+1.75(+6.01%)
Jun 29, 2015	29.10	29.35	28.65	29.13	15,841	+0.33(+1.15%)
Jun 26, 2015	29.36	29.51	28.74	28.80	34,532	+0.05(+0.17%)
Jun 25, 2015	28.50	28.82	28.50	28.75	18,011	+0.29(+1.02%)
Jun 24, 2015	28.50	28.74	28.46	28.46	1,488	-0.06(-0.21%)
Jun 23, 2015	28.40	28.90	28.25	28.52	33,670	+0.14(+0.49%)
Jun 22, 2015	28.23	28.42	28.15	28.38	11,399	+0.30(+1.07%)
Jun 19, 2015	28.30	28.58	27.89	28.08	22,065	+0.16(+0.57%)
Jun 18, 2015	27.90	28.41	27.84	27.92	16,283	+0.12(+0.43%)
Jun 17, 2015	28.02	28.03	27.77	27.80	21,102	+0.20(+0.73%)
Jun 16, 2015	27.63	27.80	27.46	27.60	22,500	+0.11(+0.40%)
Jun 15, 2015	28.11	28.30	27.60	27.49	19,069	-0.61(-2.17%)
Jun 12, 2015	28.10	28.21	28.07	28.10	3,500	-0.10(-0.35%)
Jun 11, 2015	28.55	28.56	28.15	28.20	12,062	-0.26(-0.91%)
Jun 10, 2015	28.38	28.46	28.38	28.46	4,201	-0.14(-0.49%)
Jun 09, 2015	28.69	28.69	28.55	28.60	915	+0.25(+0.88%)
Jun 05, 2015	28.75	28.75	28.30	28.35	71	-0.25(-0.87%)
Jun 04, 2015	28.06	28.67	28.02	28.60	15,023	+0.51(+1.82%)
Jun 03, 2015	28.17	28.20	27.85	28.09	18,400	+0.09(+0.32%)
Jun 02, 2015	28.05	28.24	27.70	28.00	47,183	+0.32(+1.16%)
Jun 01, 2015	27.00	27.90	27.00	27.68	38,000	+0.13(+0.47%)
May 29, 2015	27.99	28.03	27.55	27.55	14,904	-0.00(-0.00%)
May 28, 2015	27.98	27.99	27.00	27.55	16,768	-0.49(-1.75%)
May 27, 2015	28.92	28.93	27.79	28.04	15,830	-0.76(-2.64%)
May 26, 2015	28.79	28.80	28.61	28.80	1,000	+0.07(+0.24%)
May 22, 2015	29.00	28.73	28.73	28.73	24,400	+0.08(+0.28%)
May 21, 2015	29.05	29.05	28.28	28.65	20,900	-0.21(-0.73%)
May 20, 2015	29.05	29.19	28.79	28.86	8,700	-0.01(-0.03%)
May 19, 2015	29.15	29.15	28.75	28.87	10,441	+0.04(+0.14%)
May 18, 2015	29.00	29.36	28.80	28.83	18,119	+0.18(+0.63%)
May 15, 2015	28.65	28.84	28.27	28.65	22,396	-0.12(-0.42%)
May 14, 2015	28.95	29.05	28.19	28.77	22,630	+0.17(+0.59%)
May 13, 2015	29.05	29.05	28.37	28.60	4,992	-0.01(-0.03%)
May 12, 2015	29.10	29.10	28.61	28.61	13,104	-0.22(-0.76%)
May 11, 2015	28.65	29.02	28.65	28.83	2,000	+0.25(+0.87%)
May 08, 2015	29.11	29.13	28.23	28.58	39,626	-0.12(-0.42%)
May 07, 2015	29.21	29.29	28.70	28.70	4,788	+0.05(+0.17%)
May 06, 2015	27.80	29.41	27.80	28.65	12,706	+1.10(+3.99%)
May 05, 2015	27.30	27.80	27.24	27.55	16,949	+0.20(+0.73%)
May 04, 2015	28.98	29.41	27.10	27.35	49,293	-1.10(-3.87%)
May 01, 2015	28.65	28.68	28.10	28.45	12,200	-0.05(-0.18%)
Apr 30, 2015	29.18	29.63	28.18	28.50	50,371	-0.60(-2.06%)
Apr 29, 2015	28.40	29.50	27.82	29.10	25,266	+0.38(+1.32%)
Apr 28, 2015	28.55	28.79	28.52	28.72	11,679	+0.22(+0.77%)
Apr 27, 2015	29.01	29.50	28.50	28.50	3,823	-0.50(-1.72%)
Apr 24, 2015	29.30	29.30	29.00	29.00	899	+0.10(+0.35%)
Apr 23, 2015	28.90	28.90	28.90	28.90	399	+0.20(+0.70%)
Apr 22, 2015	28.88	28.88	28.70	28.70	300	+0.06(+0.21%)
Apr 20, 2015	28.58	28.64	28.64	28.64	1,900	-0.26(-0.90%)
Apr 17, 2015	28.90	28.90	28.90	28.90	300	+0.00(+0.00%)
Apr 16, 2015	28.90	28.90	28.90	28.90	100	+0.10(+0.35%)
Apr 14, 2015	28.60	28.80	28.60	28.80	11	+0.20(+0.70%)
Apr 09, 2015	28.52	28.60	28.50	28.60	67	-1.29(-4.32%)
Apr 06, 2015	30.40	30.40	28.80	29.89	11	+1.68(+5.96%)
Mar 30, 2015	28.21	28.21	28.21	28.21	300	-0.46(-1.60%)
Mar 27, 2015	28.67	28.67	28.67	28.67	163	-0.33(-1.14%)
Mar 24, 2015	29.00	29.00	29.00	29.00	100	+0.00(+0.00%)
Mar 23, 2015	29.00	29.00	29.00	29.00	100	+0.49(+1.72%)
Mar 20, 2015	28.51	28.51	28.51	28.51	400	-0.02(-0.07%)
Mar 18, 2015	28.53	28.53	28.53	28.53	300	-0.77(-2.63%)
Mar 16, 2015	28.30	29.30	29.30	29.30	1,400	+1.00(+3.53%)
Mar 11, 2015	28.31	28.30	28.30	28.30	400	-0.75(-2.58%)
Mar 09, 2015	29.00	29.05	29.00	29.05	52	+0.25(+0.87%)
Mar 06, 2015	28.80	29.75	28.80	28.80	1,216	-0.27(-0.94%)
Mar 05, 2015	29.52	30.40	29.07	29.07	4,482	-0.43(-1.44%)
Mar 04, 2015	29.00	29.60	29.00	29.50	6,034	-0.85(-2.80%)
Mar 02, 2015	29.55	30.35	30.35	30.35	4,300	+0.15(+0.50%)
Feb 27, 2015	29.80	30.38	29.65	30.20	5,800	-0.10(-0.33%)
Feb 26, 2015	30.00	30.40	29.58	30.30	5,440	-0.20(-0.66%)
Feb 18, 2015	30.50	30.50	30.50	30.50	200	+0.20(+0.66%)
Feb 13, 2015	30.33	30.30	30.30	30.30	1,800	+0.45(+1.51%)
Feb 12, 2015	29.50	30.14	29.50	29.85	18,012	-1.15(-3.71%)
Feb 09, 2015	31.00	31.00	31.00	31.00	100	+1.05(+3.51%)
Feb 06, 2015	29.75	30.65	29.75	29.95	1,824	-0.05(-0.17%)
Jan 30, 2015	30.00	30.00	30.00	30.00	100	+0.00(+0.00%)
Jan 26, 2015	30.00	30.00	30.00	30.00	300	-0.20(-0.66%)
Jan 21, 2015	30.20	30.20	30.20	30.20	12	-1.50(-4.73%)
Jan 16, 2015	31.70	31.70	31.70	31.70	200	+0.00(+0.00%)

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.