Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	16.55	16.49	16.49	16.49	22,869	+0.04(+0.25%)
Dec 30, 2015	16.52	16.52	16.37	16.45	5,965	+0.04(+0.25%)
Dec 29, 2015	16.35	16.58	16.29	16.41	13,820	+0.02(+0.15%)
Dec 28, 2015	16.28	16.52	16.28	16.38	5,828	+0.09(+0.56%)
Dec 24, 2015	16.40	16.29	16.29	16.29	1,203	-0.12(-0.71%)
Dec 23, 2015	16.31	16.46	16.28	16.41	4,818	+0.19(+1.18%)
Dec 22, 2015	16.20	16.52	16.19	16.22	11,225	-0.10(-0.61%)
Dec 21, 2015	16.21	16.35	16.20	16.32	2,445	+0.16(+0.98%)
Dec 18, 2015	16.16	16.55	16.16	16.16	3,330	-0.04(-0.26%)
Dec 17, 2015	16.19	16.37	16.12	16.20	14,551	+0.02(+0.15%)
Dec 16, 2015	16.47	16.47	16.16	16.18	3,274	-0.23(-1.42%)
Dec 15, 2015	16.45	16.45	16.12	16.41	10,348	+0.02(+0.10%)
Dec 14, 2015	16.13	16.48	16.12	16.39	11,150	+0.26(+1.60%)
Dec 11, 2015	16.01	16.33	15.99	16.13	29,820	-0.15(-0.92%)
Dec 10, 2015	16.29	16.29	16.20	16.28	5,403	-0.01(-0.05%)
Dec 09, 2015	16.25	16.29	16.20	16.29	3,729	+0.23(+1.45%)
Dec 08, 2015	16.04	16.08	15.99	16.06	10,588	-0.03(-0.21%)
Dec 07, 2015	16.24	16.24	16.09	16.09	1,186	-0.16(-0.97%)
Dec 04, 2015	16.37	16.50	16.05	16.25	7,058	-0.07(-0.46%)
Dec 03, 2015	16.18	16.37	16.07	16.32	773	+0.16(+0.97%)
Dec 02, 2015	16.44	16.44	16.04	16.17	12,411	-0.30(-1.81%)
Dec 01, 2015	16.29	16.47	16.01	16.47	15,924	+0.14(+0.86%)
Nov 30, 2015	16.48	16.48	16.22	16.32	4,127	+0.17(+1.03%)
Nov 27, 2015	16.32	16.42	15.96	16.16	5,667	-0.17(-1.02%)
Nov 25, 2015	16.03	16.32	16.32	16.32	22,084	+0.37(+2.34%)
Nov 24, 2015	16.08	16.08	15.95	15.95	3,842	-0.24(-1.48%)
Nov 23, 2015	16.13	16.36	15.98	16.19	14,188	-0.22(-1.36%)
Nov 20, 2015	15.98	16.50	15.98	16.42	1,845	+0.05(+0.30%)
Nov 19, 2015	16.25	16.42	16.00	16.37	1,422	+0.08(+0.51%)
Nov 18, 2015	15.85	16.39	15.83	16.28	7,844	+0.28(+1.76%)
Nov 17, 2015	15.98	16.12	15.84	16.00	3,619	+0.17(+1.05%)
Nov 16, 2015	15.97	16.54	15.84	15.84	6,275	-0.46(-2.80%)
Nov 13, 2015	16.27	16.50	16.04	16.29	6,344	-0.28(-1.70%)
Nov 12, 2015	16.36	16.57	16.19	16.57	14,646	+0.11(+0.65%)
Nov 11, 2015	16.56	16.57	16.32	16.46	3,535	-0.09(-0.55%)
Nov 10, 2015	16.47	16.57	16.03	16.56	13,987	-0.02(-0.10%)
Nov 09, 2015	16.30	16.57	16.18	16.57	22,493	+0.46(+2.83%)
Nov 06, 2015	15.93	16.20	15.93	16.12	9,125	+0.11(+0.67%)
Nov 05, 2015	16.05	16.13	15.84	16.01	18,591	+0.02(+0.16%)
Nov 04, 2015	15.95	16.10	15.87	15.98	31,748	+0.03(+0.21%)
Nov 03, 2015	15.97	16.08	15.77	15.95	57,210	-0.09(-0.57%)
Nov 02, 2015	16.06	16.13	15.76	16.04	63,242	+0.02(+0.10%)
Oct 30, 2015	16.13	16.13	15.50	16.03	8,429	+0.02(+0.10%)
Oct 29, 2015	15.33	16.08	15.33	16.01	3,556	+0.36(+2.33%)
Oct 28, 2015	15.21	15.64	15.21	15.64	6,042	+0.46(+3.06%)
Oct 27, 2015	15.22	15.24	15.16	15.18	170,531	+0.02(+0.16%)
Oct 26, 2015	15.30	15.41	15.10	15.16	8,131	-0.13(-0.87%)
Oct 23, 2015	15.09	15.53	15.04	15.29	26,716	+0.00(+0.00%)
Oct 22, 2015	15.21	15.33	15.12	15.29	2,726	+0.15(+0.98%)
Oct 21, 2015	15.02	15.25	15.02	15.14	54,070	+0.12(+0.77%)
Oct 20, 2015	15.08	15.08	14.92	15.02	10,729	-0.06(-0.39%)
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	1,568	+0.00(+0.00%)
Oct 15, 2015	14.93	16.03	14.92	15.11	9,802	+0.19(+1.28%)
Oct 14, 2015	15.99	15.99	14.92	14.92	9,378	-0.20(-1.32%)
Oct 13, 2015	15.04	15.12	15.00	15.12	1,468	+0.10(+0.66%)
Oct 12, 2015	15.10	15.11	15.02	15.02	3,099	-0.02(-0.17%)
Oct 09, 2015	15.02	15.12	14.96	15.05	3,982	+0.01(+0.08%)
Oct 08, 2015	15.27	15.30	15.04	15.04	9,725	-0.15(-1.01%)
Oct 07, 2015	15.14	15.50	15.14	15.19	10,675	+0.02(+0.11%)
Oct 06, 2015	15.33	15.33	15.12	15.17	13,913	+0.05(+0.33%)
Oct 05, 2015	15.25	15.66	15.12	15.12	30,679	+0.06(+0.41%)
Oct 02, 2015	14.94	15.81	14.92	15.06	60,798	+0.06(+0.41%)
Oct 01, 2015	15.21	15.21	15.00	15.00	241	-0.15(-0.98%)
Sep 30, 2015	15.24	15.24	15.15	15.15	565	-0.18(-1.19%)
Sep 29, 2015	15.11	15.72	15.11	15.33	2,569	+0.22(+1.48%)
Sep 28, 2015	14.98	15.12	14.91	15.11	20,870	+0.17(+1.11%)
Sep 25, 2015	15.01	15.12	14.93	14.94	3,128	-0.20(-1.31%)
Sep 24, 2015	15.12	15.22	14.94	15.14	3,895	-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	15.20	6,820	-0.46(-2.96%)
Sep 21, 2015	15.66	15.95	15.28	15.66	9,064	+0.70(+4.71%)
Sep 18, 2015	15.65	16.06	14.96	14.96	30,414	-0.91(-5.74%)
Sep 17, 2015	15.18	16.15	15.18	15.87	15,723	+0.17(+1.11%)
Sep 16, 2015	15.70	16.18	15.64	15.69	8,685	+0.02(+0.16%)
Sep 15, 2015	15.93	16.23	15.35	15.67	12,954	-0.59(-3.62%)
Sep 14, 2015	15.93	16.40	15.54	16.26	12,638	+0.43(+2.72%)
Sep 11, 2015	15.54	15.83	15.35	15.83	12,471	+0.12(+0.79%)
Sep 10, 2015	14.92	15.70	14.92	15.70	11,650	+0.86(+5.81%)
Sep 09, 2015	14.72	14.91	14.71	14.84	8,328	-0.16(-1.05%)
Sep 08, 2015	15.22	15.22	14.79	15.00	13,814	-0.17(-1.15%)
Sep 04, 2015	14.86	15.17	15.17	15.17	7,844	+0.09(+0.60%)
Sep 03, 2015	14.94	15.08	14.84	15.08	16,691	+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	15.06	1,539	-0.01(-0.05%)
Aug 31, 2015	14.79	15.08	14.79	15.06	1,195	+0.24(+1.62%)
Aug 28, 2015	14.92	15.09	14.82	14.82	104,601	-0.11(-0.72%)
Aug 27, 2015	14.92	14.93	14.91	14.93	10,020	+0.02(+0.11%)
Aug 26, 2015	15.00	15.01	14.83	14.92	25,214	+0.00(+0.00%)
Aug 25, 2015	15.12	15.12	14.82	14.92	4,805	-0.16(-1.04%)
Aug 24, 2015	14.79	15.10	14.36	15.07	2,110	+0.13(+0.89%)
Aug 21, 2015	14.98	15.10	14.94	14.94	8,185	-0.18(-1.21%)
Aug 20, 2015	15.12	15.11	15.11	15.12	2,654	+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	15.15	15.04	15.15	903	+0.02(+0.16%)
Aug 13, 2015	14.96	15.12	14.96	15.12	502	+0.31(+2.13%)
Aug 12, 2015	14.83	14.86	14.81	14.81	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	15.15	15.15	15.15	7	+0.16(+1.07%)
Aug 06, 2015	14.92	14.99	14.92	14.99	1,510	+0.06(+0.37%)
Aug 05, 2015	14.94	14.95	14.79	14.93	1,718	+0.05(+0.33%)
Aug 04, 2015	15.06	15.06	14.88	14.88	728	+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	14.82	14.82	1,448	-0.16(-1.05%)
Jul 30, 2015	14.80	15.03	14.80	14.97	2,448	+0.06(+0.39%)
Jul 28, 2015	14.79	14.92	14.92	14.92	10,378	+0.07(+0.45%)
Jul 24, 2015	14.92	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	14.82	14.82	844	-0.13(-0.89%)
Jul 21, 2015	14.86	14.96	14.83	14.96	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	14.86	14.86	1,245	-0.13(-0.88%)
Jul 15, 2015	14.86	14.99	14.86	14.99	2,355	+0.00(+0.00%)
Jul 14, 2015	14.85	15.00	14.85	14.99	2,803	-0.10(-0.66%)
Jul 13, 2015	14.91	15.09	14.85	15.09	1,586	-0.07(-0.44%)
Jul 10, 2015	14.81	15.16	14.81	15.16	311	+0.25(+1.67%)
Jul 09, 2015	14.91	14.91	14.91	14.91	120	+0.05(+0.33%)
Jul 08, 2015	15.01	15.01	14.86	14.86	767	-0.04(-0.28%)
Jul 06, 2015	15.08	14.90	14.90	14.90	3,016	-0.10(-0.66%)
Jul 02, 2015	14.86	15.00	15.00	15.00	844	+0.23(+1.54%)
Jun 30, 2015	15.16	14.77	14.77	14.77	123	-0.19(-1.25%)
Jun 29, 2015	15.17	15.17	14.96	14.96	867	-0.25(-1.63%)
Jun 26, 2015	15.19	15.21	14.88	15.21	27,166	+0.29(+1.94%)
Jun 25, 2015	14.92	14.92	14.92	14.92	301	+0.03(+0.22%)
Jun 24, 2015	15.18	15.18	14.87	14.88	6,175	-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	3,439	+0.31(+2.06%)
Jun 19, 2015	14.94	15.20	14.87	14.87	9,487	-0.04(-0.28%)
Jun 18, 2015	14.92	14.93	14.81	14.92	24,698	+0.04(+0.28%)
Jun 17, 2015	14.99	14.99	14.85	14.87	18,257	+0.01(+0.06%)
Jun 16, 2015	15.20	15.20	14.72	14.87	11,271	-0.01(-0.06%)
Jun 15, 2015	15.11	15.11	14.87	14.87	9,143	+0.00(+0.00%)
Jun 12, 2015	14.75	14.92	14.75	14.87	6,788	+0.00(+0.00%)
Jun 11, 2015	14.97	15.25	14.58	14.87	32,053	+0.00(+0.00%)
Jun 10, 2015	15.07	15.20	14.77	14.87	28,961	+0.00(+0.00%)
Jun 09, 2015	15.25	15.25	14.85	14.87	20,870	+0.02(+0.17%)
Jun 08, 2015	15.25	15.25	14.85	14.85	15,524	-0.20(-1.32%)
Jun 05, 2015	15.21	15.21	15.05	15.05	304	+0.08(+0.55%)
Jun 04, 2015	14.97	14.97	14.97	14.97	156	-0.25(-1.63%)
Jun 03, 2015	15.21	15.21	15.21	15.21	155	+0.00(+0.00%)
Jun 02, 2015	15.11	15.25	15.11	15.21	1,195	+0.06(+0.38%)
Jun 01, 2015	15.06	15.26	15.06	15.16	5,099	+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	4,130	-0.17(-1.08%)
May 26, 2015	15.35	15.35	15.22	15.30	3,230	-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	65,430	+0.00(+0.00%)
May 20, 2015	15.38	15.38	14.82	15.21	55,664	-0.15(-0.97%)
May 19, 2015	15.77	15.77	15.36	15.36	4,816	-0.33(-2.11%)
May 18, 2015	15.96	16.12	15.68	15.69	21,028	-0.25(-1.56%)
May 15, 2015	15.91	15.98	15.91	15.94	1,452	+0.02(+0.10%)
May 14, 2015	15.93	16.13	15.92	15.93	16,537	-0.08(-0.52%)
May 13, 2015	16.27	16.27	15.71	16.01	53,033	-0.19(-1.18%)
May 12, 2015	15.40	16.68	15.37	16.20	85,958	+1.07(+7.06%)
May 11, 2015	15.35	15.50	15.10	15.13	30,154	+0.04(+0.28%)
May 08, 2015	15.09	15.09	15.09	15.09	287	-0.32(-2.10%)
May 07, 2015	15.35	15.41	15.01	15.41	25,143	+0.08(+0.54%)
May 06, 2015	15.35	15.35	15.18	15.33	22,606	-0.41(-2.63%)
May 05, 2015	15.16	15.74	14.96	15.74	22,634	+0.56(+3.66%)
May 04, 2015	15.29	15.54	15.07	15.19	25,632	-0.35(-2.24%)
May 01, 2015	15.23	15.66	15.23	15.54	13,727	+0.41(+2.68%)
Apr 30, 2015	15.73	15.87	15.13	15.13	7,169	-0.75(-4.75%)
Apr 29, 2015	15.88	16.15	15.88	15.88	3,331	+0.08(+0.52%)
Apr 28, 2015	16.16	16.16	15.63	15.80	19,441	-0.27(-1.65%)
Apr 27, 2015	16.07	16.07	16.07	16.07	241	+0.16(+0.99%)
Apr 24, 2015	15.95	15.95	15.62	15.91	4,381	+0.22(+1.43%)
Apr 23, 2015	15.95	16.23	15.60	15.69	5,146	-0.44(-2.72%)
Apr 22, 2015	16.03	16.13	15.83	16.13	2,131	-0.01(-0.05%)
Apr 21, 2015	15.64	16.13	15.64	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	39,607	+0.25(+1.56%)
Apr 16, 2015	15.41	15.91	15.41	15.91	16,431	+0.21(+1.32%)
Apr 15, 2015	15.40	15.74	15.40	15.70	18,641	-0.08(-0.53%)
Apr 14, 2015	15.29	15.79	15.29	15.79	10,763	-0.41(-2.51%)
Apr 13, 2015	16.19	16.19	16.19	16.19	316	+0.02(+0.10%)
Apr 10, 2015	16.18	16.18	16.18	16.18	135	+0.06(+0.36%)
Apr 09, 2015	15.80	16.13	15.80	16.12	9,784	+0.37(+2.37%)
Apr 08, 2015	16.10	16.11	15.74	15.74	15,887	+0.00(+0.00%)
Apr 07, 2015	15.81	15.92	15.48	15.74	17,218	-0.02(-0.16%)
Apr 06, 2015	16.18	16.18	15.17	15.77	11,447	-0.49(-3.01%)
Apr 02, 2015	16.16	16.26	16.26	16.26	18,101	+0.30(+1.87%)
Mar 31, 2015	16.16	15.96	15.96	15.96	92	-0.20(-1.23%)
Mar 25, 2015	16.17	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	16,540	-0.50(-3.02%)
Mar 20, 2015	15.74	16.48	15.74	16.48	42,988	+0.90(+5.80%)
Mar 19, 2015	15.95	16.03	15.54	15.58	3,149	-0.17(-1.10%)
Mar 18, 2015	15.77	15.89	15.75	15.75	25,295	-0.02(-0.16%)
Mar 17, 2015	14.94	16.22	14.94	15.78	82,130	+0.65(+4.33%)
Mar 16, 2015	15.29	15.64	15.12	15.12	6,326	-0.37(-2.41%)
Mar 13, 2015	15.08	15.62	15.08	15.50	8,227	-0.08(-0.53%)
Mar 12, 2015	15.33	15.61	15.33	15.58	15,798	+0.25(+1.62%)
Mar 11, 2015	15.78	15.78	15.25	15.33	13,881	+0.04(+0.27%)
Mar 10, 2015	15.29	15.31	15.29	15.29	2,648	+0.00(+0.00%)
Mar 09, 2015	15.26	15.29	15.26	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	16.00	15.16	15.33	2,869	-0.67(-4.17%)
Mar 03, 2015	16.01	16.01	15.81	16.00	4,065	+0.19(+1.18%)
Mar 02, 2015	16.07	16.13	16.07	15.81	1,687	-0.27(-1.65%)
Feb 27, 2015	16.27	16.37	15.91	16.08	32,053	-0.23(-1.42%)
Feb 26, 2015	15.55	16.77	15.55	16.31	97,622	+0.61(+3.91%)
Feb 25, 2015	15.55	15.74	15.54	15.69	16,866	-0.13(-0.84%)
Feb 24, 2015	15.79	15.83	15.35	15.83	23,512	+0.00(+0.00%)
Feb 23, 2015	15.62	16.12	15.55	15.83	3,365	+0.23(+1.49%)
Feb 20, 2015	15.74	16.09	15.37	15.60	2,787	-0.50(-3.09%)
Feb 19, 2015	15.60	16.84	15.55	16.09	60,703	+0.06(+0.36%)
Feb 18, 2015	15.69	16.08	15.68	16.03	9,767	-0.02(-0.15%)
Feb 17, 2015	15.74	16.10	15.74	16.06	4,123	+0.29(+1.82%)
Feb 12, 2015	15.77	15.77	15.77	15.77	3,137	+0.03(+0.18%)
Feb 11, 2015	15.44	15.84	15.12	15.74	23,956	+0.17(+1.06%)
Feb 10, 2015	15.88	15.88	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	15.60	16.74	15.60	16.16	29,549	+0.40(+2.53%)
Feb 05, 2015	15.65	15.76	15.54	15.76	19,068	+0.22(+1.44%)
Feb 04, 2015	16.13	16.13	15.41	15.54	7,185	-0.37(-2.34%)
Feb 03, 2015	15.91	15.91	15.91	15.91	1,069	-0.26(-1.59%)
Jan 30, 2015	16.51	16.17	16.17	16.17	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	16.65	16.65	16.65	16.65	124	+0.34(+2.08%)
Jan 21, 2015	16.75	16.75	16.18	16.31	603	-0.49(-2.91%)
Jan 20, 2015	16.80	16.80	16.80	16.80	277	+0.22(+1.30%)
Jan 16, 2015	17.11	17.26	16.37	16.58	9,123	-0.36(-2.15%)
Jan 15, 2015	16.78	17.16	16.78	16.95	3,523	+0.37(+2.25%)
Jan 14, 2015	17.32	17.40	16.57	16.57	13,654	-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	16.71	2,775	-0.67(-3.86%)
Jan 09, 2015	17.24	17.48	16.58	17.38	9,283	+0.72(+4.33%)
Jan 08, 2015	17.40	17.40	16.59	16.66	2,342	-0.50(-2.90%)
Jan 07, 2015	17.40	17.50	16.59	17.15	9,912	+0.17(+0.98%)
Jan 06, 2015	17.37	17.40	16.78	16.99	2,473	+0.04(+0.24%)
Jan 05, 2015	16.71	16.99	16.71	16.95	990	-0.31(-1.82%)

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.