Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.12	24.30	23.99	24.30	1,836	-0.07(-0.29%)
Nov 25, 2015		24.37	24.37	24.37	122	+0.10(+0.41%)
Nov 24, 2015	24.20	24.34	24.12	24.27	1,397	-0.32(-1.30%)
Nov 23, 2015	24.54	24.59	24.41	24.59	786	+0.17(+0.70%)
Nov 20, 2015	24.80	24.80	24.42	24.42	553	-0.40(-1.61%)
Nov 19, 2015	24.59	24.82	24.59	24.82	2,212	+1.29(+5.48%)
Nov 17, 2015		23.53	23.53	23.53	404	+0.59(+2.57%)
Nov 16, 2015	22.94	22.94	22.94	22.94	444	-0.02(-0.11%)
Nov 13, 2015	22.82	23.14	22.82	22.96	801	-0.59(-2.50%)
Nov 12, 2015	24.09	24.09	23.53	23.55	1,139	+0.04(+0.19%)
Nov 11, 2015	23.35	23.65	23.35	23.51	8,141	+0.27(+1.16%)
Nov 10, 2015	23.00	23.31	22.99	23.24	1,929	+0.23(+1.00%)
Nov 09, 2015	22.83	23.01	22.67	23.01	2,479	-0.02(-0.11%)
Nov 06, 2015	22.95	23.20	22.95	23.04	794	-0.36(-1.52%)
Nov 05, 2015	23.60	23.62	23.39	23.39	2,472	-1.17(-4.76%)
Nov 04, 2015	24.29	24.58	24.29	24.56	2,467	+0.31(+1.28%)
Nov 03, 2015	24.00	24.25	24.00	24.25	3,046	+0.05(+0.21%)
Nov 02, 2015	23.78	24.21	23.78	24.20	888	+0.20(+0.83%)
Oct 29, 2015		24.00	24.00	24.00	171	+1.03(+4.48%)
Oct 28, 2015	23.83	23.83	22.97	22.97	519	-0.61(-2.59%)
Oct 27, 2015	23.70	23.71	23.53	23.58	2,111	-0.40(-1.67%)
Oct 26, 2015	23.96	23.98	23.96	23.98	846	-0.02(-0.08%)
Oct 23, 2015	23.87	24.02	23.76	24.00	1,120	+0.08(+0.33%)
Oct 22, 2015	23.79	23.92	23.79	23.92	435	+0.32(+1.36%)
Oct 21, 2015	23.60	23.60	23.48	23.60	874	+0.01(+0.04%)
Oct 20, 2015	23.39	23.59	23.39	23.59	1,960	+0.20(+0.86%)
Oct 19, 2015	23.49	23.49	23.39	23.39	1,248	+0.07(+0.32%)
Oct 16, 2015	23.32	23.32	23.32	23.32	1,217	-0.47(-2.00%)
Oct 15, 2015	23.20	23.79	23.17	23.79	8,129	+0.92(+4.01%)
Oct 14, 2015	22.87	22.87	22.87	22.87	541	+0.08(+0.36%)
Oct 13, 2015	22.70	22.81	22.70	22.79	1,760	-0.05(-0.22%)
Oct 12, 2015	22.81	22.84	22.81	22.84	854	+0.54(+2.42%)
Oct 07, 2015		22.30	22.30	22.30	270	+0.28(+1.27%)
Oct 06, 2015	22.00	22.05	21.95	22.02	4,501	+0.02(+0.09%)
Oct 05, 2015	21.64	22.00	21.64	22.00	3,999	+0.65(+3.04%)
Oct 02, 2015	21.13	21.35	21.10	21.35	3,051	+0.29(+1.38%)
Oct 01, 2015	20.95	21.06	20.95	21.06	550	+0.06(+0.29%)
Sep 30, 2015	21.07	21.09	20.89	21.00	4,115	+0.41(+1.99%)
Sep 29, 2015	20.68	20.75	20.57	20.59	3,377	-0.25(-1.18%)
Sep 28, 2015	20.96	20.96	20.84	20.84	1,102	-0.46(-2.16%)
Sep 25, 2015	21.34	21.40	21.21	21.30	2,860	+0.14(+0.66%)
Sep 24, 2015	21.16	21.16	21.16	21.16	655	-0.04(-0.21%)
Sep 23, 2015	21.29	21.30	21.20	21.20	1,151	+0.57(+2.76%)
Sep 22, 2015	20.62	20.66	20.62	20.63	2,464	-0.70(-3.28%)
Sep 21, 2015	21.33	21.33	21.33	21.33	1,504	-0.14(-0.65%)
Sep 17, 2015		21.47	21.47	21.47	55	-0.11(-0.51%)
Sep 16, 2015	21.66	21.66	21.55	21.58	1,679	+0.53(+2.52%)
Sep 15, 2015	20.70	21.07	20.70	21.05	2,427	+0.51(+2.48%)
Sep 14, 2015	20.73	20.73	20.54	20.54	1,221	-0.13(-0.63%)
Sep 11, 2015	20.45	20.76	20.45	20.67	1,144	+0.14(+0.68%)
Sep 10, 2015	20.53	20.53	20.40	20.53	2,005	+0.09(+0.44%)
Sep 09, 2015	20.75	20.77	20.44	20.44	1,551	+0.48(+2.40%)
Sep 08, 2015	19.93	20.10	19.93	19.96	1,506	+0.38(+1.94%)
Sep 04, 2015		19.58	19.58	19.58	0	-0.56(-2.78%)
Sep 03, 2015	20.14	20.14	20.14	20.14	586	+0.09(+0.45%)
Sep 02, 2015	20.21	20.21	19.99	20.05	1,667	+0.65(+3.35%)
Sep 01, 2015	19.50	19.56	19.40	19.40	1,307	-1.10(-5.37%)
Aug 31, 2015	20.50	20.50	20.50	20.50	161	-0.01(-0.05%)
Aug 28, 2015	20.32	20.51	20.31	20.51	21,132	+0.24(+1.18%)
Aug 27, 2015	20.34	20.38	20.25	20.27	2,129	+0.42(+2.12%)
Aug 26, 2015	20.46	20.46	19.85	19.85	2,044	+0.08(+0.40%)
Aug 25, 2015	20.34	20.44	19.77	19.77	1,819	+0.07(+0.36%)
Aug 24, 2015	19.50	19.70	19.50	19.70	501	-1.44(-6.81%)
Aug 21, 2015	21.14	21.14	21.14	21.14	771	-0.69(-3.16%)
Aug 20, 2015	21.95	21.95	21.83	21.83	637	-0.20(-0.91%)
Aug 19, 2015	22.10	22.10	21.97	22.03	2,975	-0.11(-0.47%)
Aug 18, 2015	22.19	22.27	22.14	22.14	1,946	+0.17(+0.75%)
Aug 17, 2015	22.08	22.08	21.97	21.97	1,479	+0.11(+0.50%)
Aug 14, 2015	21.88	21.94	21.82	21.86	827	-0.24(-1.09%)
Aug 13, 2015	22.19	22.19	22.05	22.10	4,331	+1.49(+7.23%)
Aug 12, 2015	20.53	20.63	20.53	20.61	1,083	-0.24(-1.15%)
Aug 11, 2015	20.98	20.98	20.83	20.85	1,404	+0.21(+1.04%)
Aug 10, 2015	20.55	20.64	20.55	20.64	576	+0.39(+1.90%)
Aug 07, 2015	20.29	20.43	20.23	20.25	1,083	+0.24(+1.20%)
Aug 06, 2015	20.05	20.06	19.96	20.01	2,255	+0.04(+0.20%)
Aug 05, 2015	19.98	19.98	19.97	19.97	626	+0.11(+0.55%)
Aug 04, 2015	19.77	19.86	19.65	19.86	2,341	-1.33(-6.28%)
Aug 03, 2015	20.91	21.19	20.82	21.19	2,331	+0.29(+1.39%)
Jul 31, 2015	20.53	20.90	20.53	20.90	3,897	+0.64(+3.16%)
Jul 30, 2015	20.24	20.26	20.24	20.26	699	-0.06(-0.30%)
Jul 29, 2015	20.39	20.48	20.25	20.32	1,447	-0.18(-0.88%)
Jul 28, 2015	20.09	20.50	20.09	20.50	2,771	+0.43(+2.14%)
Jul 27, 2015	20.10	20.10	19.80	20.07	1,427	-0.41(-2.00%)
Jul 23, 2015		20.48	20.48	20.48	192	-0.35(-1.68%)
Jul 22, 2015	20.83	20.83	20.83	20.83	530	+0.15(+0.73%)
Jul 21, 2015	20.62	20.68	20.55	20.68	2,111	+0.22(+1.08%)
Jul 20, 2015	20.83	20.83	20.46	20.46	797	-0.27(-1.33%)
Jul 17, 2015	20.67	20.73	20.67	20.73	490	-0.05(-0.22%)
Jul 16, 2015	21.00	21.00	20.78	20.78	1,205	-0.32(-1.52%)
Jul 15, 2015	20.83	21.10	20.72	21.10	4,304	+0.10(+0.48%)
Jul 14, 2015	20.89	21.00	20.80	21.00	1,612	-0.03(-0.14%)
Jul 13, 2015	20.72	21.03	20.72	21.03	1,713	+0.00(+0.00%)
Jul 09, 2015		21.03	21.03	21.03	109	+0.03(+0.14%)
Jul 08, 2015	20.53	21.00	20.53	21.00	2,552	+0.52(+2.51%)
Jul 07, 2015	20.66	20.70	20.48	20.48	2,358	-0.57(-2.73%)
Jul 06, 2015	20.99	21.21	20.99	21.06	6,639	-0.79(-3.62%)
Jul 02, 2015		21.85	21.85	21.85	0	+0.20(+0.92%)
Jul 01, 2015	21.47	21.74	21.47	21.65	3,149	+0.22(+1.03%)
Jun 30, 2015	21.68	21.68	21.41	21.43	1,795	+0.05(+0.23%)
Jun 29, 2015	21.80	21.80	21.38	21.38	1,816	-1.26(-5.57%)
Jun 26, 2015	22.64	22.64	22.64	22.64	6,049	+0.17(+0.76%)
Jun 25, 2015	22.43	22.48	22.43	22.47	2,976	-0.17(-0.73%)
Jun 24, 2015	22.61	22.64	22.61	22.64	1,089	-0.06(-0.28%)
Jun 23, 2015	22.66	22.70	22.66	22.70	2,556	-0.10(-0.44%)
Jun 22, 2015	22.57	22.80	22.57	22.80	2,750	+0.54(+2.43%)
Jun 19, 2015	22.11	22.26	22.11	22.26	3,049	-0.64(-2.79%)
Jun 18, 2015	22.28	22.90	22.13	22.90	5,736	+0.73(+3.29%)
Jun 17, 2015	22.23	22.64	22.07	22.17	3,599	-0.17(-0.76%)
Jun 16, 2015	22.10	22.34	22.10	22.34	839	+0.60(+2.76%)
Jun 15, 2015	21.78	21.78	21.74	21.74	653	-0.06(-0.28%)
Jun 12, 2015	21.84	21.84	21.80	21.80	684	-0.55(-2.46%)
Jun 11, 2015	22.03	22.35	21.95	22.35	6,282	+0.39(+1.78%)
Jun 10, 2015	21.86	21.96	21.86	21.96	3,683	-0.07(-0.32%)
Jun 09, 2015	21.47	22.09	21.40	22.03	6,098	+0.46(+2.13%)
Jun 08, 2015	21.58	21.89	21.25	21.57	1,851	-0.03(-0.14%)
Jun 05, 2015	21.60	21.60	21.60	21.60	390	+0.00(+0.00%)
Jun 04, 2015	21.60	21.60	21.60	21.60	672	-0.68(-3.05%)
Jun 03, 2015	21.77	22.28	21.75	22.28	2,591	+0.10(+0.45%)
Jun 02, 2015	22.26	22.26	21.55	22.18	2,232	+0.61(+2.83%)
Jun 01, 2015	21.94	22.06	21.50	21.57	3,593	-0.53(-2.40%)
May 29, 2015	22.15	22.15	22.06	22.10	1,948	-0.19(-0.85%)
May 28, 2015	22.12	22.29	22.12	22.29	1,868	-0.11(-0.49%)
May 27, 2015	22.42	22.42	22.38	22.40	676	-0.12(-0.53%)
May 26, 2015	22.49	22.52	22.45	22.52	2,322	-0.05(-0.22%)
May 22, 2015		22.57	22.57	22.57	0	-0.50(-2.17%)
May 21, 2015	22.90	23.07	22.90	23.07	2,380	+0.18(+0.79%)
May 20, 2015	22.75	22.89	22.75	22.89	803	+0.05(+0.24%)
May 19, 2015	22.87	23.00	22.80	22.84	5,301	+0.61(+2.73%)
May 18, 2015	22.20	22.33	22.16	22.23	1,360	+0.29(+1.32%)
May 15, 2015	22.23	22.23	21.82	21.94	2,121	-0.43(-1.92%)
May 14, 2015	22.13	22.37	22.13	22.37	1,274	+0.28(+1.27%)
May 13, 2015	22.03	22.09	21.82	22.09	1,198	+0.21(+0.96%)
May 12, 2015	21.91	21.91	21.88	21.88	661	-0.10(-0.45%)
May 11, 2015	21.87	22.00	21.87	21.98	4,794	+0.21(+0.96%)
May 08, 2015	21.81	21.83	21.77	21.77	3,669	+0.17(+0.79%)
May 07, 2015	21.59	21.60	21.59	21.60	638	+0.12(+0.56%)
May 06, 2015	21.36	21.50	21.36	21.48	3,025	+0.11(+0.51%)
May 05, 2015	21.47	21.54	21.37	21.37	3,561	+0.45(+2.15%)
May 04, 2015	20.77	21.46	20.77	20.92	5,793	+0.00(+0.00%)
May 01, 2015	20.80	20.92	20.80	20.92	835	-0.34(-1.60%)
Apr 30, 2015	21.08	21.26	21.03	21.26	1,015	-0.40(-1.85%)
Apr 29, 2015	21.50	21.66	21.50	21.66	1,254	+0.33(+1.55%)
Apr 28, 2015	21.13	21.33	21.13	21.33	927	+0.59(+2.84%)
Apr 27, 2015	20.90	21.05	20.74	20.74	927	+0.06(+0.31%)
Apr 24, 2015	20.56	20.75	20.56	20.68	2,336	+0.13(+0.63%)
Apr 23, 2015	20.16	20.54	20.16	20.54	1,231	+0.35(+1.74%)
Apr 22, 2015	20.23	20.24	20.12	20.19	2,300	+0.14(+0.69%)
Apr 21, 2015	19.89	20.13	19.89	20.05	1,911	+0.12(+0.63%)
Apr 20, 2015	19.93	19.93	19.93	19.93	946	-0.41(-2.02%)
Apr 17, 2015	20.30	20.38	20.24	20.34	2,504	-0.55(-2.63%)
Apr 16, 2015	20.53	20.89	20.39	20.89	4,244	+0.04(+0.19%)
Apr 15, 2015	20.41	20.90	20.32	20.85	4,412	+0.41(+2.01%)
Apr 14, 2015	20.05	20.44	20.05	20.44	23,353	+0.60(+3.00%)
Apr 13, 2015	19.95	19.97	19.84	19.84	2,859	-0.12(-0.63%)
Apr 10, 2015	19.79	19.97	19.77	19.97	4,283	+0.10(+0.50%)
Apr 09, 2015	19.92	20.02	19.74	19.87	5,564	+0.01(+0.05%)
Apr 08, 2015	19.80	19.91	19.74	19.86	5,033	+0.13(+0.66%)
Apr 07, 2015	19.95	19.97	19.63	19.73	8,480	+0.59(+3.08%)
Apr 06, 2015	18.95	19.16	18.95	19.14	11,242	+0.15(+0.79%)
Apr 02, 2015		18.99	18.99	18.99	0	+0.81(+4.46%)
Apr 01, 2015	18.21	18.21	18.16	18.18	3,448	+0.16(+0.86%)
Mar 31, 2015	18.15	18.17	18.01	18.02	22,800	-0.12(-0.63%)
Mar 30, 2015	18.22	18.22	18.04	18.14	3,385	+0.32(+1.82%)
Mar 27, 2015	17.91	17.93	17.72	17.82	1,974	-0.17(-0.97%)
Mar 26, 2015	17.85	18.00	17.85	17.99	7,367	-0.28(-1.53%)
Mar 25, 2015	18.13	18.29	18.11	18.27	15,101	+0.11(+0.61%)
Mar 24, 2015	18.07	18.28	18.06	18.16	22,711	+0.25(+1.40%)
Mar 23, 2015	17.86	17.91	17.80	17.91	9,554	-0.08(-0.44%)
Mar 20, 2015	17.79	18.00	17.79	17.99	19,573	+0.58(+3.33%)
Mar 19, 2015	17.45	17.46	17.30	17.41	11,975	-0.22(-1.25%)
Mar 18, 2015	17.00	17.63	17.00	17.63	798	+0.65(+3.85%)
Mar 17, 2015	16.74	17.00	16.74	16.98	23,135	+0.25(+1.47%)
Mar 16, 2015	16.56	16.74	16.56	16.73	4,150	+0.14(+0.84%)
Mar 13, 2015	16.38	16.59	16.30	16.59	2,044	+0.08(+0.48%)
Mar 12, 2015	16.59	16.61	16.50	16.51	21,198	-0.04(-0.24%)
Mar 11, 2015	16.73	16.73	16.24	16.55	4,074	-0.32(-1.90%)
Mar 10, 2015	17.11	17.16	16.87	16.87	19,581	-0.48(-2.75%)
Mar 09, 2015	17.32	17.35	17.26	17.35	2,293	-0.25(-1.44%)
Mar 06, 2015	17.62	17.67	17.36	17.60	6,989	-0.39(-2.20%)
Mar 05, 2015	17.93	18.03	17.93	18.00	5,455	+0.27(+1.49%)
Mar 04, 2015		17.90	17.59	17.73	6,092	-0.17(-0.98%)
Mar 03, 2015		17.75	17.81	17.90	4,142	+0.15(+0.87%)
Mar 02, 2015	17.74	17.81	17.73	17.75	2,551	-0.09(-0.49%)
Feb 27, 2015	17.91	17.97	17.84	17.84	2,899	+0.12(+0.67%)
Feb 26, 2015	17.67	17.72	17.67	17.72	810	+0.19(+1.08%)
Feb 25, 2015	17.39	17.53	17.39	17.53	4,379	+0.23(+1.33%)
Feb 24, 2015	17.59	17.59	17.24	17.30	12,227	+0.00(+0.00%)
Feb 23, 2015	17.37	17.42	17.24	17.30	8,479	-0.26(-1.48%)
Feb 20, 2015	17.30	17.56	17.28	17.56	27,138	+0.21(+1.21%)
Feb 19, 2015	17.31	17.36	17.30	17.35	3,806	-0.32(-1.81%)
Feb 18, 2015	17.72	17.74	17.50	17.67	6,093	-0.45(-2.48%)
Feb 17, 2015	18.06	18.16	18.03	18.12	16,230	+0.22(+1.23%)
Feb 13, 2015		17.90	17.90	17.90	0	+0.10(+0.56%)
Feb 12, 2015	17.89	17.93	17.76	17.80	4,424	+1.21(+7.33%)
Feb 11, 2015	16.71	16.71	16.53	16.59	2,362	-0.16(-0.99%)
Feb 10, 2015	16.73	16.90	16.71	16.75	9,115	+0.41(+2.51%)
Feb 09, 2015	16.37	16.43	16.34	16.34	2,655	-0.39(-2.33%)
Feb 06, 2015	16.83	16.83	16.62	16.73	2,718	-0.08(-0.48%)
Feb 05, 2015	16.80	16.85	16.70	16.81	13,340	+0.20(+1.20%)
Feb 04, 2015	16.63	16.76	16.61	16.61	4,776	-0.25(-1.48%)
Feb 03, 2015	16.59	16.89	16.57	16.86	13,719	+0.80(+4.98%)
Feb 02, 2015	16.11	16.11	15.94	16.06	7,160	+0.11(+0.69%)
Jan 30, 2015	16.16	16.22	15.95	15.95	2,924	-0.44(-2.68%)
Jan 29, 2015	16.31	16.42	16.21	16.39	21,696	+0.34(+2.12%)
Jan 28, 2015	16.19	16.19	16.05	16.05	4,064	-0.21(-1.32%)
Jan 27, 2015	16.25	16.36	16.22	16.27	3,923	+0.01(+0.06%)
Jan 26, 2015	16.16	16.33	16.12	16.25	5,885	-0.36(-2.14%)
Jan 23, 2015	16.56	16.61	16.56	16.61	4,002	+0.22(+1.34%)
Jan 22, 2015	16.43	16.52	16.39	16.39	2,811	+0.12(+0.74%)
Jan 21, 2015	16.13	16.27	16.13	16.27	6,509	+0.30(+1.88%)
Jan 20, 2015	16.48	16.48	15.93	15.97	8,305	-0.40(-2.44%)
Jan 16, 2015		16.37	16.37	16.37	0	+0.14(+0.86%)
Jan 15, 2015	16.26	16.41	16.23	16.23	7,003	-0.03(-0.18%)
Jan 14, 2015	16.68	16.68	16.25	16.26	2,431	-0.81(-4.76%)
Jan 13, 2015				17.07	13,914	+0.14(+0.84%)
Jan 12, 2015	16.89	17.06	16.89	16.93	10,692	-0.20(-1.17%)
Jan 09, 2015	17.10	17.17	17.02	17.13	8,977	-0.22(-1.27%)
Jan 08, 2015	17.39	17.46	17.35	17.35	3,874	+0.14(+0.81%)
Jan 07, 2015	17.19	17.21	17.10	17.21	3,411	-0.03(-0.17%)
Jan 06, 2015	17.55	17.61	17.17	17.24	17,208	-0.16(-0.92%)
Jan 05, 2015	17.52	17.52	17.27	17.40	16,318	-0.77(-4.24%)
Jan 02, 2015	18.50	18.50	18.17	18.17	5,569	-0.77(-4.07%)
Dec 31, 2014		18.94	18.94	18.94	0	+0.13(+0.68%)
Dec 30, 2014	19.15	19.15	18.77	18.81	5,793	-0.22(-1.17%)
Dec 29, 2014	19.19	19.19	19.00	19.04	13,171	-0.33(-1.72%)
Dec 26, 2014	19.42	19.49	19.28	19.37	10,387	-0.05(-0.26%)
Dec 24, 2014		19.42	19.42	19.42	0	+0.11(+0.57%)
Dec 23, 2014	19.40	19.46	19.31	19.31	7,758	-0.10(-0.52%)
Dec 22, 2014	19.40	19.47	19.38	19.41	4,877	-0.02(-0.10%)
Dec 19, 2014	19.03	19.43	18.95	19.43	9,409	+0.29(+1.52%)
Dec 18, 2014	19.23	19.25	19.13	19.14	2,898	-0.29(-1.49%)
Dec 17, 2014	19.06	19.43	19.06	19.43	17,900	+0.48(+2.56%)
Dec 16, 2014		19.15		18.95	69,946	-0.25(-1.32%)
Dec 15, 2014	19.41	19.41	19.10	19.20	5,046	-0.40(-2.05%)
Dec 12, 2014	20.28	20.28	19.53	19.60	11,159	-1.05(-5.11%)
Dec 11, 2014	20.37	20.81	20.37	20.66	8,689	-0.11(-0.55%)
Dec 10, 2014	21.00	21.03	20.77	20.77	5,496	-0.18(-0.86%)
Dec 09, 2014	20.72	20.95	20.72	20.95	6,290	-0.92(-4.21%)
Dec 08, 2014	21.99	21.99	21.87	21.87	2,998	-0.45(-2.02%)
Dec 05, 2014	22.36	22.36	22.22	22.32	1,531	+0.22(+1.00%)
Dec 04, 2014	22.11	22.16	22.10	22.10	866	+0.08(+0.36%)
Dec 03, 2014	22.12	22.12	21.92	22.02	4,252	-0.36(-1.61%)
Dec 02, 2014	22.31	22.40	22.26	22.38	4,887	+0.09(+0.40%)

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.