Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	23.06	23.06	23.06	23.06	126,400	-0.19(-0.82%)
Dec 30, 2015	23.38	23.39	23.24	23.25	208,879	-0.17(-0.73%)
Dec 29, 2015	22.92	23.47	22.92	23.42	104,139	+0.20(+0.86%)
Dec 28, 2015	23.13	23.24	23.08	23.22	1,176,858	-0.09(-0.39%)
Dec 24, 2015	23.21	23.31	23.31	23.31	40,000	+0.00(+0.00%)
Dec 23, 2015	23.08	23.34	23.08	23.31	48,149	+0.31(+1.35%)
Dec 22, 2015	22.88	23.07	22.81	23.00	100,883	+0.14(+0.61%)
Dec 21, 2015	22.90	22.90	22.67	22.86	158,977	+0.17(+0.75%)
Dec 18, 2015	23.01	23.01	22.66	22.69	219,000	-0.38(-1.65%)
Dec 17, 2015	23.46	23.50	23.07	23.07	118,167	-0.35(-1.49%)
Dec 16, 2015	23.15	23.46	23.12	23.42	92,228	+0.36(+1.56%)
Dec 15, 2015	23.08	23.19	23.02	23.06	442,429	+0.24(+1.05%)
Dec 14, 2015	22.81	22.82	22.52	22.82	92,684	+0.11(+0.48%)
Dec 11, 2015	22.80	22.99	22.70	22.71	197,423	-0.48(-2.07%)
Dec 10, 2015	23.19	23.36	23.15	23.19	46,103	+0.09(+0.39%)
Dec 09, 2015	23.26	23.48	23.01	23.10	36,354	-0.21(-0.90%)
Dec 08, 2015	23.34	23.42	23.19	23.31	47,307	-0.12(-0.51%)
Dec 07, 2015	23.48	23.50	23.34	23.43	76,913	-0.16(-0.68%)
Dec 04, 2015	23.15	23.65	23.15	23.59	550,477	+0.42(+1.81%)
Dec 03, 2015	23.59	23.59	23.07	23.17	165,348	-0.31(-1.32%)
Dec 02, 2015	23.69	23.77	23.48	23.48	108,581	-0.29(-1.22%)
Dec 01, 2015	23.64	23.77	23.60	23.77	66,522	+0.21(+0.90%)
Nov 30, 2015	23.70	23.70	23.53	23.56	69,511	-0.08(-0.35%)
Nov 27, 2015	23.62	23.65	23.57	23.64	15,422	+0.02(+0.08%)
Nov 25, 2015	23.61	23.62	23.62	23.62	56,000	+0.05(+0.21%)
Nov 24, 2015	23.48	23.65	23.43	23.57	142,099	+0.02(+0.07%)
Nov 23, 2015	23.56	23.68	23.50	23.55	73,001	-0.01(-0.03%)
Nov 20, 2015	23.54	23.67	23.54	23.56	46,959	+0.03(+0.13%)
Nov 19, 2015	23.57	23.59	23.48	23.53	141,307	+0.02(+0.08%)
Nov 18, 2015	23.30	23.56	23.22	23.51	85,846	+0.37(+1.61%)
Nov 17, 2015	23.28	23.34	23.14	23.14	109,194	-0.06(-0.26%)
Nov 16, 2015	22.93	23.20	22.88	23.20	36,182	+0.36(+1.58%)
Nov 13, 2015	22.98	23.07	22.82	22.84	152,243	-0.25(-1.08%)
Nov 12, 2015	23.22	23.35	23.09	23.09	42,660	-0.33(-1.41%)
Nov 11, 2015	23.52	23.57	23.42	23.42	52,987	-0.04(-0.17%)
Nov 10, 2015	23.36	23.53	23.36	23.46	113,502	-0.03(-0.13%)
Nov 09, 2015	23.66	23.66	23.37	23.49	64,896	-0.16(-0.68%)
Nov 06, 2015	23.73	23.73	23.55	23.65	138,347	-0.08(-0.34%)
Nov 05, 2015	23.81	23.81	23.62	23.73	158,185	+0.00(+0.00%)
Nov 04, 2015	23.96	23.96	23.64	23.73	122,704	-0.09(-0.38%)
Nov 03, 2015	23.76	23.89	23.70	23.82	225,268	+0.06(+0.25%)
Nov 02, 2015	23.57	23.78	23.48	23.76	163,850	+0.25(+1.06%)
Oct 30, 2015	23.68	23.68	23.50	23.51	104,105	-0.07(-0.28%)
Oct 29, 2015	23.65	23.65	23.56	23.58	236,921	+0.00(+0.00%)
Oct 28, 2015	23.64	23.64	23.55	23.58	98,126	-0.01(-0.06%)
Oct 27, 2015	23.65	23.65	23.55	23.59	63,492	-0.01(-0.04%)
Oct 26, 2015	23.65	23.65	23.57	23.60	113,646	+0.01(+0.04%)
Oct 23, 2015	23.64	23.64	23.57	23.59	77,934	+0.01(+0.04%)
Oct 22, 2015	23.65	23.65	23.57	23.58	94,804	+0.00(+0.00%)
Oct 21, 2015	23.61	23.61	23.55	23.58	37,447	+0.01(+0.04%)
Oct 20, 2015	23.65	23.65	23.57	23.57	58,681	-0.02(-0.08%)
Oct 19, 2015	23.67	23.67	23.56	23.59	37,581	+0.02(+0.08%)
Oct 16, 2015	23.67	23.67	23.56	23.57	132,722	-0.03(-0.13%)
Oct 15, 2015	23.67	23.67	23.58	23.60	66,762	+0.01(+0.04%)
Oct 14, 2015	23.59	23.60	23.58	23.59	78,286	+0.01(+0.04%)
Oct 13, 2015	23.67	23.67	23.58	23.58	87,254	-0.01(-0.06%)
Oct 12, 2015	23.66	23.66	23.58	23.59	65,720	+0.01(+0.06%)
Oct 09, 2015	23.66	23.66	23.58	23.58	112,419	-0.02(-0.08%)
Oct 08, 2015	23.65	23.65	23.58	23.60	46,727	+0.00(+0.00%)
Oct 07, 2015	23.60	23.61	23.55	23.60	288,547	+0.03(+0.13%)
Oct 06, 2015	23.66	23.66	23.56	23.57	170,893	-0.03(-0.13%)
Oct 05, 2015	24.37	24.37	23.58	23.60	181,440	+0.02(+0.08%)
Oct 02, 2015	23.49	23.60	23.49	23.58	80,053	-0.01(-0.04%)
Oct 01, 2015	23.66	23.68	23.56	23.59	59,025	+0.01(+0.04%)
Sep 30, 2015	23.67	23.67	23.56	23.58	84,288	+0.01(+0.04%)
Sep 29, 2015	23.60	23.60	23.57	23.57	77,738	-0.03(-0.13%)
Sep 28, 2015	23.59	23.60	23.56	23.60	53,079	+0.02(+0.08%)
Sep 25, 2015	23.68	23.68	23.58	23.58	88,594	-0.02(-0.08%)
Sep 24, 2015	23.68	23.68	23.55	23.60	166,145	+0.02(+0.08%)
Sep 23, 2015	23.75	23.75	23.57	23.58	78,440	-0.03(-0.13%)
Sep 22, 2015	23.63	23.64	23.59	23.61	201,014	-0.01(-0.04%)
Sep 21, 2015	23.71	23.71	23.61	23.62	34,179	-0.03(-0.12%)
Sep 18, 2015	23.73	23.73	23.61	23.65	91,097	-0.00(-0.01%)
Sep 17, 2015	23.61	23.65	23.61	23.65	139,486	-0.00(-0.00%)
Sep 16, 2015	23.71	23.71	23.62	23.65	61,570	+0.02(+0.08%)
Sep 15, 2015	23.71	23.71	23.62	23.63	26,718	-0.01(-0.04%)
Sep 14, 2015	23.69	23.69	23.64	23.64	42,883	+0.00(+0.00%)
Sep 11, 2015	23.64	23.66	23.60	23.64	60,828	+0.01(+0.04%)
Sep 10, 2015	23.71	23.71	23.61	23.63	83,980	-0.02(-0.08%)
Sep 09, 2015	23.65	23.65	23.61	23.65	64,294	+0.00(+0.00%)
Sep 08, 2015	23.71	23.71	23.64	23.65	70,859	+0.00(+0.00%)
Sep 04, 2015	23.65	23.65	23.65	23.65	54,600	-0.01(-0.04%)
Sep 03, 2015	23.69	23.69	23.61	23.66	79,388	+0.02(+0.09%)
Sep 02, 2015	23.72	23.72	23.62	23.64	56,665	-0.01(-0.05%)
Sep 01, 2015	23.65	23.65	23.63	23.65	43,782	-0.00(-0.00%)
Aug 31, 2015	23.74	23.74	23.61	23.65	105,593	+0.00(+0.00%)
Aug 28, 2015	23.72	23.72	23.62	23.65	68,300	+0.04(+0.17%)
Aug 27, 2015	23.42	23.68	23.24	23.61	122,686	+0.56(+2.42%)
Aug 26, 2015	22.97	23.09	22.40	23.05	80,195	+0.73(+3.27%)
Aug 25, 2015	23.40	23.40	22.31	22.32	118,810	-0.20(-0.89%)
Aug 24, 2015	22.86	23.24	21.05	22.52	368,661	-0.98(-4.17%)
Aug 21, 2015	24.05	24.07	23.50	23.50	80,720	-0.77(-3.17%)
Aug 20, 2015	24.64	24.64	24.25	24.27	115,178	-0.55(-2.22%)
Aug 19, 2015	24.76	24.93	24.64	24.82	78,129	-0.14(-0.56%)
Aug 18, 2015	25.01	25.02	24.93	24.96	106,370	-0.08(-0.32%)
Aug 17, 2015	25.50	25.50	24.75	25.04	88,752	+0.14(+0.56%)
Aug 14, 2015	24.83	24.90	24.78	24.90	55,986	+0.10(+0.40%)
Aug 13, 2015	24.87	24.90	24.72	24.80	103,135	-0.02(-0.08%)
Aug 12, 2015	24.69	24.84	24.44	24.82	98,891	+0.02(+0.08%)
Aug 11, 2015	24.91	24.91	24.69	24.80	73,245	-0.21(-0.84%)
Aug 10, 2015	24.77	25.03	24.77	25.01	43,013	+0.29(+1.17%)
Aug 07, 2015	24.81	24.81	24.59	24.72	126,141	-0.08(-0.31%)
Aug 06, 2015	24.92	24.92	24.68	24.80	79,958	-0.17(-0.69%)
Aug 05, 2015	25.06	25.13	24.95	24.97	45,166	+0.09(+0.36%)
Aug 04, 2015	24.93	24.97	24.86	24.88	38,735	-0.03(-0.12%)
Aug 03, 2015	25.08	25.08	24.81	24.91	90,963	-0.07(-0.28%)
Jul 31, 2015	25.42	25.42	24.98	24.98	95,166	-0.08(-0.32%)
Jul 30, 2015	24.90	25.08	24.90	25.06	103,552	+0.02(+0.08%)
Jul 29, 2015	24.93	25.05	24.85	25.04	78,276	+0.18(+0.72%)
Jul 28, 2015	24.68	24.88	24.58	24.86	89,068	+0.30(+1.22%)
Jul 27, 2015	24.50	24.65	24.50	24.56	75,318	-0.15(-0.61%)
Jul 24, 2015	24.94	24.96	24.68	24.71	83,294	-0.24(-0.96%)
Jul 23, 2015	25.16	25.16	24.92	24.95	96,762	-0.13(-0.52%)
Jul 22, 2015	25.11	25.13	25.04	25.08	204,720	-0.07(-0.28%)
Jul 21, 2015	25.29	25.29	25.11	25.15	172,323	-0.11(-0.44%)
Jul 20, 2015	25.34	25.34	25.19	25.26	182,129	+0.02(+0.08%)
Jul 17, 2015	25.26	25.27	25.17	25.24	170,472	+0.02(+0.08%)
Jul 16, 2015	25.23	25.23	25.13	25.22	145,293	+0.21(+0.84%)
Jul 15, 2015	25.11	25.11	24.97	25.01	233,927	-0.03(-0.12%)
Jul 14, 2015	24.96	25.08	24.94	25.04	173,747	+0.09(+0.36%)
Jul 13, 2015	24.79	24.95	24.79	24.95	222,111	+0.29(+1.18%)
Jul 10, 2015	26.95	26.95	24.57	24.66	287,062	+0.26(+1.07%)
Jul 09, 2015	24.68	24.68	24.36	24.40	488,249	+0.06(+0.25%)
Jul 08, 2015	24.63	24.63	24.30	24.34	392,055	-0.38(-1.54%)
Jul 07, 2015	24.67	24.73	24.29	24.72	196,801	+0.16(+0.65%)
Jul 06, 2015	24.53	24.66	24.46	24.56	655,519	-0.09(-0.37%)
Jul 02, 2015	24.78	24.65	24.65	24.65	409,300	-0.02(-0.08%)
Jul 01, 2015	24.69	24.71	24.56	24.67	520,504	+0.14(+0.57%)
Jun 30, 2015	24.71	24.71	24.43	24.53	1,141,651	+0.10(+0.41%)
Jun 29, 2015	24.80	24.80	24.42	24.43	527,665	-0.52(-2.08%)
Jun 26, 2015	24.97	25.01	24.87	24.95	261,458	-0.01(-0.04%)
Jun 25, 2015	25.17	25.17	24.94	24.96	413,350	-0.06(-0.26%)
Jun 24, 2015	25.25	25.25	25.02	25.02	142,754	-0.49(-1.90%)
Jun 23, 2015	25.30	26.46	25.17	25.51	1,257,513	+0.32(+1.27%)
Jun 22, 2015	25.30	25.30	25.17	25.19	382,506	+0.15(+0.60%)
Jun 19, 2015	25.26	25.26	25.04	25.04	201,392	-0.13(-0.52%)
Jun 18, 2015	25.08	25.26	25.05	25.17	338,021	+0.22(+0.88%)
Jun 17, 2015	25.01	25.02	24.82	24.95	151,343	+0.06(+0.24%)
Jun 16, 2015	24.81	24.91	24.74	24.89	75,400	+0.13(+0.53%)
Jun 15, 2015	24.78	24.78	24.65	24.76	214,019	-0.12(-0.48%)

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.