Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.13	16.13	15.49	16.02	8,431	+0.02(+0.10%)
Oct 29, 2015	15.33	16.08	15.33	16.01	3,557	+0.36(+2.33%)
Oct 28, 2015	15.20	15.64	15.20	15.64	6,043	+0.46(+3.06%)
Oct 27, 2015	15.22	15.24	15.16	15.18	170,564	+0.02(+0.16%)
Oct 26, 2015	15.30	15.41	15.09	15.15	8,132	-0.13(-0.87%)
Oct 23, 2015	15.09	15.53	15.04	15.29	26,721	+0.00(+0.00%)
Oct 22, 2015	15.20	15.33	15.12	15.29	2,726	+0.15(+0.99%)
Oct 21, 2015	15.02	15.24	15.02	15.14	54,081	+0.12(+0.77%)
Oct 20, 2015	15.08	15.08	14.91	15.02	10,731	-0.06(-0.38%)
Oct 19, 2015	15.00	15.08	14.95	15.08	1,856	-0.03(-0.22%)
Oct 16, 2015	15.33	15.33	15.11	15.11	1,569	+0.00(+0.00%)
Oct 15, 2015	14.93	16.02	14.91	15.11	9,804	+0.19(+1.28%)
Oct 14, 2015	15.99	15.99	14.91	14.92	9,379	-0.20(-1.31%)
Oct 13, 2015	15.04	15.12	15.00	15.12	1,468	+0.10(+0.66%)
Oct 12, 2015	15.09	15.10	15.02	15.02	3,099	-0.02(-0.17%)
Oct 09, 2015	15.01	15.12	14.95	15.05	3,983	+0.01(+0.08%)
Oct 08, 2015	15.27	15.30	15.03	15.03	9,727	-0.15(-1.01%)
Oct 07, 2015	15.14	15.49	15.14	15.19	10,677	+0.02(+0.11%)
Oct 06, 2015	15.33	15.33	15.12	15.17	13,915	+0.05(+0.33%)
Oct 05, 2015	15.24	15.66	15.12	15.12	30,685	+0.06(+0.41%)
Oct 02, 2015	14.94	15.81	14.91	15.06	60,810	+0.06(+0.41%)
Oct 01, 2015	15.20	15.20	15.00	15.00	241	-0.15(-0.98%)
Sep 30, 2015	15.24	15.24	15.14	15.14	566	-0.18(-1.19%)
Sep 29, 2015	15.10	15.72	15.10	15.33	2,569	+0.22(+1.48%)
Sep 28, 2015	14.98	15.12	14.90	15.10	20,874	+0.17(+1.11%)
Sep 25, 2015	15.00	15.12	14.93	14.94	3,128	-0.20(-1.31%)
Sep 24, 2015	15.12	15.22	14.94	15.14	3,896	-0.08(-0.54%)
Sep 23, 2015	15.29	15.29	15.12	15.22	1,386	+0.02(+0.16%)
Sep 22, 2015	16.10	16.10	15.19	15.19	6,822	-0.46(-2.96%)
Sep 21, 2015	15.66	15.95	15.28	15.66	9,066	+0.70(+4.71%)
Sep 18, 2015	15.65	16.06	14.95	14.95	30,420	-0.91(-5.74%)
Sep 17, 2015	15.18	16.15	15.18	15.87	15,726	+0.17(+1.11%)
Sep 16, 2015	15.70	16.18	15.64	15.69	8,687	+0.02(+0.16%)
Sep 15, 2015	15.92	16.23	15.34	15.67	12,957	-0.59(-3.62%)
Sep 14, 2015	15.92	16.40	15.53	16.25	12,641	+0.43(+2.72%)
Sep 11, 2015	15.53	15.82	15.34	15.82	12,473	+0.12(+0.79%)
Sep 10, 2015	14.91	15.70	14.91	15.70	11,652	+0.86(+5.81%)
Sep 09, 2015	14.72	14.90	14.71	14.84	8,329	-0.16(-1.05%)
Sep 08, 2015	15.22	15.22	14.79	15.00	13,816	-0.17(-1.15%)
Sep 04, 2015	14.85	15.17	15.17	15.17	7,845	+0.09(+0.60%)
Sep 03, 2015	14.94	15.08	14.84	15.08	16,694	+0.14(+0.94%)
Sep 02, 2015	15.09	15.11	14.93	14.94	4,453	-0.12(-0.77%)
Sep 01, 2015	14.79	15.08	14.79	15.05	1,540	-0.01(-0.05%)
Aug 31, 2015	14.79	15.08	14.79	15.06	1,196	+0.24(+1.62%)
Aug 28, 2015	14.91	15.09	14.82	14.82	104,621	-0.11(-0.72%)
Aug 27, 2015	14.91	14.93	14.90	14.93	10,021	+0.02(+0.11%)
Aug 26, 2015	15.00	15.00	14.83	14.91	25,219	+0.00(+0.00%)
Aug 25, 2015	15.12	15.12	14.81	14.91	4,806	-0.16(-1.04%)
Aug 24, 2015	14.79	15.09	14.36	15.07	2,111	+0.13(+0.89%)
Aug 21, 2015	14.98	15.09	14.94	14.94	8,187	-0.18(-1.21%)
Aug 20, 2015	15.12	15.11	15.11	15.12	2,655	+0.01(+0.05%)
Aug 17, 2015	14.93	15.11	15.11	15.11	3	-0.03(-0.22%)
Aug 14, 2015	15.08	15.14	15.04	15.14	904	+0.02(+0.16%)
Aug 13, 2015	14.95	15.12	14.95	15.12	502	+0.31(+2.13%)
Aug 12, 2015	14.83	14.85	14.80	14.80	1,327	-0.13(-0.89%)
Aug 11, 2015	14.94	14.94	14.94	14.94	300	-0.21(-1.37%)
Aug 07, 2015	15.06	15.14	15.14	15.14	7	+0.16(+1.07%)
Aug 06, 2015	14.91	14.98	14.91	14.98	1,511	+0.06(+0.37%)
Aug 05, 2015	14.94	14.95	14.79	14.93	1,718	+0.05(+0.33%)
Aug 04, 2015	15.05	15.05	14.88	14.88	729	+0.01(+0.06%)
Aug 03, 2015	14.87	14.87	14.87	14.87	283	+0.06(+0.39%)
Jul 31, 2015	14.89	14.89	14.81	14.81	1,448	-0.16(-1.05%)
Jul 30, 2015	14.80	15.03	14.80	14.97	2,449	+0.06(+0.39%)
Jul 28, 2015	14.79	14.91	14.91	14.91	10,380	+0.07(+0.45%)
Jul 24, 2015	14.91	14.85	14.85	14.85	60	+0.05(+0.34%)
Jul 23, 2015	14.80	14.80	14.80	14.80	1,258	-0.02(-0.17%)
Jul 22, 2015	14.89	14.89	14.81	14.82	844	-0.13(-0.89%)
Jul 21, 2015	14.85	14.95	14.83	14.95	784	-0.12(-0.82%)
Jul 20, 2015	15.08	15.08	15.08	15.08	185	+0.28(+1.90%)
Jul 17, 2015	14.80	14.80	14.80	14.80	125	-0.06(-0.39%)
Jul 16, 2015	14.95	14.95	14.85	14.85	1,245	-0.13(-0.88%)
Jul 15, 2015	14.85	14.99	14.85	14.99	2,356	+0.00(+0.00%)
Jul 14, 2015	14.85	15.00	14.85	14.99	2,803	-0.10(-0.66%)
Jul 13, 2015	14.90	15.09	14.85	15.09	1,587	-0.07(-0.44%)
Jul 10, 2015	14.80	15.15	14.80	15.15	311	+0.25(+1.67%)
Jul 09, 2015	14.90	14.90	14.90	14.90	120	+0.05(+0.33%)
Jul 08, 2015	15.00	15.00	14.85	14.85	767	-0.04(-0.28%)
Jul 06, 2015	15.08	14.90	14.90	14.90	3,017	-0.10(-0.66%)
Jul 02, 2015	14.85	15.00	15.00	15.00	844	+0.23(+1.54%)
Jun 30, 2015	15.15	14.77	14.77	14.77	123	-0.19(-1.25%)
Jun 29, 2015	15.17	15.17	14.95	14.95	867	-0.25(-1.64%)
Jun 26, 2015	15.19	15.20	14.88	15.20	27,171	+0.29(+1.94%)
Jun 25, 2015	14.91	14.91	14.91	14.91	301	+0.03(+0.22%)
Jun 24, 2015	15.18	15.18	14.87	14.88	6,176	-0.05(-0.33%)
Jun 23, 2015	14.93	14.93	14.93	14.93	184	-0.25(-1.64%)
Jun 22, 2015	14.89	15.19	14.89	15.18	3,440	+0.31(+2.06%)
Jun 19, 2015	14.94	15.19	14.87	14.87	9,489	-0.04(-0.28%)
Jun 18, 2015	14.91	14.93	14.80	14.91	24,703	+0.04(+0.28%)
Jun 17, 2015	14.99	14.99	14.85	14.87	18,261	+0.01(+0.06%)
Jun 16, 2015	15.19	15.19	14.71	14.86	11,273	-0.01(-0.06%)
Jun 15, 2015	15.11	15.11	14.86	14.87	9,145	+0.00(+0.00%)
Jun 12, 2015	14.75	14.91	14.75	14.87	6,789	+0.00(+0.00%)
Jun 11, 2015	14.96	15.24	14.57	14.87	32,059	+0.00(+0.00%)
Jun 10, 2015	15.07	15.19	14.77	14.87	28,967	+0.00(+0.00%)
Jun 09, 2015	15.24	15.24	14.85	14.87	20,874	+0.02(+0.17%)
Jun 08, 2015	15.24	15.24	14.85	14.85	15,527	-0.20(-1.32%)
Jun 05, 2015	15.21	15.21	15.05	15.05	304	+0.08(+0.55%)
Jun 04, 2015	14.96	14.96	14.96	14.96	156	-0.25(-1.63%)
Jun 03, 2015	15.21	15.21	15.21	15.21	155	+0.00(+0.00%)
Jun 02, 2015	15.10	15.24	15.10	15.21	1,196	+0.06(+0.38%)
Jun 01, 2015	15.05	15.25	15.05	15.15	5,100	+0.12(+0.83%)
May 29, 2015	15.03	15.03	15.03	15.03	288	-0.29(-1.89%)
May 28, 2015	15.32	15.32	15.32	15.32	610	+0.19(+1.26%)
May 27, 2015	15.03	15.32	14.76	15.13	4,131	-0.17(-1.08%)
May 26, 2015	15.34	15.34	15.22	15.29	3,231	-0.01(-0.05%)
May 22, 2015	15.19	15.30	15.30	15.30	362	+0.09(+0.60%)
May 21, 2015	15.26	15.58	14.96	15.21	65,442	+0.00(+0.00%)
May 20, 2015	15.38	15.38	14.82	15.21	55,675	-0.15(-0.97%)
May 19, 2015	15.77	15.77	15.36	15.36	4,817	-0.33(-2.11%)
May 18, 2015	15.96	16.11	15.67	15.69	21,032	-0.25(-1.56%)
May 15, 2015	15.91	15.98	15.91	15.94	1,453	+0.02(+0.10%)
May 14, 2015	15.93	16.13	15.92	15.92	16,541	-0.08(-0.52%)
May 13, 2015	16.27	16.27	15.71	16.01	53,044	-0.19(-1.18%)
May 12, 2015	15.39	16.68	15.37	16.20	85,975	+1.07(+7.07%)
May 11, 2015	15.34	15.49	15.09	15.13	30,160	+0.04(+0.27%)
May 08, 2015	15.09	15.09	15.09	15.09	287	-0.32(-2.10%)
May 07, 2015	15.34	15.41	15.00	15.41	25,148	+0.08(+0.54%)
May 06, 2015	15.34	15.34	15.18	15.33	22,611	-0.41(-2.63%)
May 05, 2015	15.16	15.74	14.95	15.74	22,639	+0.56(+3.66%)
May 04, 2015	15.29	15.53	15.07	15.19	25,637	-0.35(-2.24%)
May 01, 2015	15.23	15.66	15.23	15.53	13,729	+0.41(+2.68%)
Apr 30, 2015	15.72	15.87	15.13	15.13	7,170	-0.75(-4.75%)
Apr 29, 2015	15.88	16.15	15.87	15.88	3,332	+0.08(+0.52%)
Apr 28, 2015	16.16	16.16	15.63	15.80	19,445	-0.27(-1.65%)
Apr 27, 2015	16.06	16.06	16.06	16.06	241	+0.16(+0.99%)
Apr 24, 2015	15.95	15.95	15.62	15.91	4,382	+0.22(+1.43%)
Apr 23, 2015	15.95	16.23	15.59	15.68	5,147	-0.44(-2.72%)
Apr 22, 2015	16.03	16.12	15.82	16.12	2,131	-0.01(-0.05%)
Apr 21, 2015	15.63	16.13	15.63	16.13	482	+0.31(+1.99%)
Apr 20, 2015	16.35	16.35	15.82	15.82	731	-0.34(-2.10%)
Apr 17, 2015	15.74	16.37	15.74	16.16	39,614	+0.25(+1.56%)
Apr 16, 2015	15.41	15.91	15.41	15.91	16,434	+0.21(+1.32%)
Apr 15, 2015	15.40	15.73	15.40	15.70	18,645	-0.08(-0.52%)
Apr 14, 2015	15.28	15.78	15.28	15.78	10,765	-0.41(-2.51%)
Apr 13, 2015	16.19	16.19	16.19	16.19	316	+0.02(+0.10%)
Apr 10, 2015	16.17	16.17	16.17	16.17	135	+0.06(+0.36%)
Apr 09, 2015	15.80	16.13	15.80	16.11	9,786	+0.37(+2.37%)
Apr 08, 2015	16.10	16.11	15.74	15.74	15,890	+0.00(+0.00%)
Apr 07, 2015	15.81	15.92	15.48	15.74	17,221	-0.02(-0.16%)
Apr 06, 2015	16.17	16.17	15.17	15.77	11,449	-0.49(-3.01%)
Apr 02, 2015	16.16	16.25	16.25	16.25	18,105	+0.30(+1.87%)
Mar 31, 2015	16.16	15.96	15.96	15.96	92	-0.20(-1.23%)
Mar 25, 2015	16.16	16.16	16.16	16.16	30	+0.00(+0.00%)
Mar 24, 2015	16.15	16.16	16.13	16.16	1,448	+0.17(+1.09%)
Mar 23, 2015	15.95	16.16	15.67	15.98	16,543	-0.50(-3.02%)
Mar 20, 2015	15.74	16.48	15.74	16.48	42,996	+0.90(+5.80%)
Mar 19, 2015	15.95	16.02	15.53	15.58	3,150	-0.17(-1.10%)
Mar 18, 2015	15.77	15.89	15.75	15.75	25,300	-0.02(-0.16%)
Mar 17, 2015	14.94	16.21	14.94	15.77	82,146	+0.65(+4.33%)
Mar 16, 2015	15.29	15.63	15.12	15.12	6,327	-0.37(-2.41%)
Mar 13, 2015	15.08	15.62	15.08	15.49	8,229	-0.08(-0.53%)
Mar 12, 2015	15.33	15.61	15.33	15.58	15,801	+0.25(+1.62%)
Mar 11, 2015	15.77	15.77	15.24	15.33	13,884	+0.04(+0.27%)
Mar 10, 2015	15.29	15.31	15.29	15.29	2,649	+0.00(+0.00%)
Mar 09, 2015	15.25	15.29	15.25	15.29	528	-0.65(-4.11%)
Mar 05, 2015	15.94	15.94	15.94	15.94	95	+0.61(+4.00%)
Mar 04, 2015	15.66	15.99	15.15	15.33	2,870	-0.67(-4.17%)
Mar 03, 2015	16.01	16.01	15.81	15.99	4,066	+0.19(+1.18%)
Mar 02, 2015	16.06	16.13	16.06	15.81	1,687	-0.27(-1.65%)
Feb 27, 2015	16.27	16.36	15.91	16.07	32,059	-0.23(-1.42%)
Feb 26, 2015	15.54	16.77	15.54	16.30	97,641	+0.61(+3.91%)
Feb 25, 2015	15.54	15.74	15.53	15.69	16,869	-0.13(-0.84%)
Feb 24, 2015	15.78	15.82	15.35	15.82	23,516	+0.00(+0.00%)
Feb 23, 2015	15.62	16.11	15.54	15.82	3,366	+0.23(+1.49%)
Feb 20, 2015	15.73	16.09	15.37	15.59	2,788	-0.50(-3.09%)
Feb 19, 2015	15.60	16.83	15.54	16.09	60,714	+0.06(+0.36%)
Feb 18, 2015	15.69	16.07	15.67	16.03	9,769	-0.02(-0.15%)
Feb 17, 2015	15.74	16.10	15.74	16.06	4,124	+0.29(+1.82%)
Feb 12, 2015	15.77	15.77	15.77	15.77	3,138	+0.03(+0.18%)
Feb 11, 2015	15.43	15.83	15.12	15.74	23,960	+0.17(+1.06%)
Feb 10, 2015	15.87	15.87	15.58	15.58	2,172	-0.65(-4.03%)
Feb 09, 2015	16.24	16.24	16.22	16.23	603	+0.07(+0.46%)
Feb 06, 2015	15.59	16.74	15.59	16.16	29,555	+0.40(+2.53%)
Feb 05, 2015	15.65	15.76	15.53	15.76	19,072	+0.22(+1.44%)
Feb 04, 2015	16.13	16.13	15.41	15.53	7,186	-0.37(-2.34%)
Feb 03, 2015	15.91	15.91	15.91	15.91	1,069	-0.26(-1.59%)
Jan 30, 2015	16.50	16.16	16.16	16.16	360	-0.41(-2.45%)
Jan 26, 2015	16.57	16.57	16.57	16.57	1	-0.01(-0.05%)
Jan 23, 2015	16.58	16.58	16.58	16.58	362	-0.07(-0.40%)
Jan 22, 2015	16.64	16.64	16.64	16.64	124	+0.34(+2.08%)
Jan 21, 2015	16.74	16.74	16.17	16.30	603	-0.49(-2.91%)
Jan 20, 2015	16.79	16.79	16.79	16.79	277	+0.22(+1.30%)
Jan 16, 2015	17.11	17.26	16.36	16.58	9,125	-0.36(-2.15%)
Jan 15, 2015	16.78	17.16	16.78	16.94	3,524	+0.37(+2.25%)
Jan 14, 2015	17.32	17.40	16.57	16.57	13,657	-0.83(-4.76%)
Jan 13, 2015	17.29	17.40	17.29	17.40	1,279	+0.70(+4.17%)
Jan 12, 2015	17.40	17.44	17.40	16.70	2,776	-0.67(-3.86%)
Jan 09, 2015	17.23	17.48	16.58	17.37	9,285	+0.72(+4.33%)
Jan 08, 2015	17.40	17.40	16.59	16.65	2,342	-0.50(-2.90%)
Jan 07, 2015	17.40	17.50	16.59	17.15	9,914	+0.17(+0.98%)
Jan 06, 2015	17.36	17.40	16.78	16.98	2,474	+0.04(+0.24%)
Jan 05, 2015	16.70	16.98	16.70	16.94	990	-0.31(-1.82%)
Jan 02, 2015	16.83	17.40	16.57	17.26	5,820	-0.14(-0.81%)
Dec 31, 2014	17.40	17.40	17.40	17.40	844	+0.01(+0.05%)
Dec 30, 2014	17.14	17.39	16.89	17.39	1,415	+0.53(+3.15%)
Dec 29, 2014	17.22	17.22	16.57	16.86	1,599	-0.46(-2.63%)
Dec 26, 2014	16.69	17.32	16.57	17.32	829	+0.70(+4.24%)
Dec 24, 2014	16.57	16.61	16.61	16.61	11,949	+0.04(+0.25%)
Dec 23, 2014	16.54	16.57	16.20	16.57	1,460	+0.02(+0.15%)
Dec 22, 2014	15.63	16.57	15.63	16.54	4,383	+0.39(+2.41%)
Dec 19, 2014	16.57	16.57	16.06	16.16	15,239	-0.38(-2.30%)
Dec 18, 2014	16.45	16.57	15.61	16.54	3,691	+0.07(+0.45%)
Dec 17, 2014	16.98	16.98	15.64	16.46	2,656	-0.64(-3.73%)
Dec 16, 2014	17.89	17.89	15.77	17.10	1,956	-1.04(-5.75%)
Dec 15, 2014	16.16	18.14	16.16	18.14	10,808	+1.75(+10.66%)
Dec 12, 2014	15.82	16.40	15.53	16.40	33,841	+0.50(+3.13%)
Dec 11, 2014	15.41	16.07	15.41	15.90	6,910	+0.52(+3.39%)
Dec 10, 2014	15.77	15.77	15.04	15.38	2,936	-0.36(-2.26%)
Dec 09, 2014	15.34	15.73	15.34	15.73	2,883	-0.17(-1.04%)
Dec 08, 2014	15.50	15.90	15.34	15.90	1,191	+0.02(+0.16%)
Dec 05, 2014	15.57	15.87	15.53	15.87	2,021	+0.13(+0.84%)
Dec 04, 2014	15.76	15.76	15.74	15.74	2,937	+0.00(+0.00%)
Dec 03, 2014	15.73	15.74	15.73	15.74	2,225	+0.00(+0.00%)
Dec 02, 2014	15.74	15.74	15.74	15.74	362	+0.00(+0.00%)
Dec 01, 2014	15.70	15.74	15.70	15.74	678	-0.01(-0.05%)
Nov 28, 2014	15.34	15.75	15.34	15.75	5,431	+0.00(+0.00%)
Nov 26, 2014	15.34	15.75	15.75	15.75	5,673	-0.14(-0.89%)
Nov 24, 2014	15.74	15.89	15.89	15.89	232	+0.02(+0.16%)
Nov 21, 2014	15.74	15.87	15.53	15.87	2,060	+0.10(+0.63%)
Nov 20, 2014	15.77	15.77	15.77	15.77	444	+0.00(+0.00%)
Nov 19, 2014	15.91	15.91	15.77	15.77	1,465	-0.02(-0.15%)
Nov 18, 2014	15.79	15.79	15.79	15.79	456	-0.28(-1.76%)
Nov 17, 2014	15.74	16.16	15.74	16.07	6,443	-0.00(-0.00%)
Nov 14, 2014	15.95	16.07	15.95	16.07	633	+0.12(+0.78%)
Nov 13, 2014	15.80	15.95	15.80	15.95	2,101	+0.00(+0.00%)
Nov 12, 2014	15.86	15.95	15.77	15.95	3,866	-0.04(-0.26%)
Nov 11, 2014	15.74	15.99	15.74	15.99	849	+0.15(+0.94%)
Nov 10, 2014	15.73	15.84	15.53	15.84	6,055	-0.07(-0.42%)
Nov 07, 2014	15.59	16.07	15.59	15.91	17,596	+0.37(+2.40%)
Nov 06, 2014	15.53	15.53	15.53	15.53	121	+0.01(+0.05%)
Nov 05, 2014	15.75	15.75	15.53	15.53	6,124	-0.02(-0.11%)

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.