Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.11	18.11	18.10	18.10	670	-0.06(-0.33%)
Apr 28, 2016	18.44	18.44	18.16	18.16	6,700	-0.18(-0.98%)
Apr 27, 2016	18.27	18.34	18.27	18.34	766	+0.02(+0.11%)
Apr 26, 2016	18.40	18.40	18.32	18.32	2,240	-0.20(-1.08%)
Apr 25, 2016	18.47	18.53	18.47	18.52	1,390	-0.19(-1.02%)
Apr 22, 2016	18.76	18.78	18.70	18.71	1,667	-0.30(-1.58%)
Apr 21, 2016	18.84	19.01	18.84	19.01	478	+0.21(+1.12%)
Apr 20, 2016	18.96	18.96	18.80	18.80	625	-0.04(-0.21%)
Apr 19, 2016	19.18	19.18	18.84	18.84	2,284	-0.28(-1.46%)
Apr 18, 2016	19.32	19.32	19.12	19.12	3,619	-0.12(-0.62%)
Apr 15, 2016	19.24	19.24	19.24	19.24	860	-0.04(-0.21%)
Apr 13, 2016		19.28	19.28	19.28	130	+0.64(+3.43%)
Apr 12, 2016	18.58	18.65	18.58	18.64	1,030	-0.01(-0.05%)
Apr 11, 2016	18.75	18.75	18.65	18.65	2,669	-0.07(-0.37%)
Apr 06, 2016		18.72	18.72	18.72	0	+0.14(+0.75%)
Apr 04, 2016		18.58	18.58	18.58	107	-0.11(-0.59%)
Mar 31, 2016		18.69	18.69	18.69	76	+0.12(+0.65%)
Mar 30, 2016	18.37	18.63	18.37	18.57	3,048	+0.07(+0.38%)
Mar 29, 2016	18.39	18.50	18.39	18.50	2,114	+0.11(+0.60%)
Mar 28, 2016	18.41	18.41	18.39	18.39	1,404	-0.11(-0.59%)
Mar 24, 2016		18.50	18.50	18.50	0	-0.25(-1.33%)
Mar 23, 2016	19.06	19.06	18.75	18.75	295	+0.07(+0.37%)
Mar 22, 2016	18.63	18.68	18.63	18.68	6,795	-0.02(-0.11%)
Mar 21, 2016	18.82	18.82	18.70	18.70	890	+0.05(+0.27%)
Mar 18, 2016	18.63	18.65	18.63	18.65	626	+0.68(+3.78%)
Mar 17, 2016	17.97	17.97	17.97	17.97	370	-0.67(-3.59%)
Mar 14, 2016		18.64	18.64	18.64	0	+0.12(+0.65%)
Mar 11, 2016	18.52	18.52	18.52	18.52	153	+0.32(+1.76%)
Mar 10, 2016	18.21	18.21	18.20	18.20	544	-0.01(-0.05%)
Mar 09, 2016	18.21	18.21	18.21	18.21	635	-0.14(-0.76%)
Mar 08, 2016	18.50	18.50	18.35	18.35	499	-0.07(-0.38%)
Mar 07, 2016	18.25	18.49	18.25	18.42	900	-0.16(-0.86%)
Mar 04, 2016	18.30	18.54	18.30	18.58	6,143	+0.30(+1.64%)
Mar 03, 2016	18.58	18.58	18.28	18.28	837	-0.08(-0.44%)
Mar 02, 2016	18.38	18.38	18.30	18.36	2,069	+0.51(+2.86%)
Feb 29, 2016		17.85	17.85	17.85	0	-0.15(-0.83%)
Feb 26, 2016	18.00	18.00	18.00	18.00	1,600	+0.32(+1.81%)
Feb 25, 2016	17.68	17.68	17.68	17.68	300	-0.55(-3.02%)
Feb 24, 2016	18.22	18.23	18.22	18.23	350	+0.00(+0.00%)
Feb 23, 2016		18.44	18.22	18.23	4,708	-0.33(-1.78%)
Feb 22, 2016	18.55	18.56	18.39	18.56	925	+0.59(+3.28%)
Feb 18, 2016		17.97	17.97	17.97	110	-0.10(-0.55%)
Feb 17, 2016	18.18	18.18	18.07	18.07	968	+0.22(+1.23%)
Feb 16, 2016	17.77	17.85	17.75	17.85	741	+0.88(+5.19%)
Feb 12, 2016		16.97	16.97	16.97	0	+0.42(+2.54%)
Feb 11, 2016	16.50	16.55	16.50	16.55	497	-0.37(-2.19%)
Feb 10, 2016	17.07	17.07	16.92	16.92	1,365	+0.07(+0.42%)
Feb 09, 2016	16.67	16.88	16.65	16.85	7,498	-0.13(-0.77%)
Feb 08, 2016	17.39	17.39	16.97	16.98	2,819	-0.46(-2.64%)
Feb 05, 2016	18.00	18.00	17.44	17.44	4,101	-0.23(-1.30%)
Feb 04, 2016	17.44	17.74	17.44	17.67	1,368	+0.23(+1.32%)
Feb 03, 2016	17.80	17.80	17.44	17.44	1,105	-0.56(-3.11%)
Feb 02, 2016	18.01	18.01	18.00	18.00	374	-0.44(-2.39%)
Feb 01, 2016	18.46	18.46	18.44	18.44	773	-0.13(-0.70%)
Jan 29, 2016	18.54	18.57	18.54	18.57	1,430	+0.42(+2.31%)
Jan 28, 2016	18.66	18.66	18.15	18.15	994	-0.13(-0.71%)
Jan 27, 2016	18.48	18.51	18.28	18.28	7,280	-0.19(-1.03%)
Jan 26, 2016	18.62	18.62	18.45	18.47	1,943	-0.38(-2.02%)
Jan 25, 2016	18.85	18.85	18.85	18.85	125	+0.06(+0.32%)
Jan 22, 2016	19.00	19.01	18.79	18.79	1,431	+0.04(+0.21%)
Jan 21, 2016	18.49	18.77	18.49	18.75	2,658	+0.12(+0.64%)
Jan 20, 2016		18.66	18.36	18.63	8,638	-0.56(-2.92%)
Jan 19, 2016	19.65	19.65	19.19	19.19	2,319	+0.49(+2.62%)
Jan 18, 2016	18.83	18.83	18.70	18.70	1,531	-0.14(-0.74%)
Jan 15, 2016	18.50	18.84	18.50	18.84	1,925	-0.60(-3.09%)
Jan 14, 2016	19.23	19.44	19.23	19.44	530	+0.34(+1.78%)
Jan 13, 2016	19.29	19.29	19.10	19.10	1,957	-0.09(-0.47%)
Jan 12, 2016	19.16	19.20	19.09	19.19	9,031	+0.36(+1.91%)
Jan 11, 2016	18.89	18.89	18.82	18.83	2,638	-0.48(-2.49%)
Jan 08, 2016	19.30	19.46	19.30	19.31	1,250	+0.03(+0.16%)
Jan 07, 2016	19.24	19.60	19.24	19.28	4,746	-0.87(-4.32%)
Jan 06, 2016	20.15	20.19	20.15	20.15	950	-0.08(-0.40%)
Jan 05, 2016	20.34	20.34	20.34	20.23	1,799	+0.14(+0.70%)
Jan 04, 2016	20.23	20.23	19.88	20.09	2,174	-0.79(-3.78%)
Dec 30, 2015		20.88	20.88	20.88	0	-0.18(-0.85%)
Dec 29, 2015	21.37	21.37	21.03	21.06	1,940	-0.32(-1.50%)
Dec 24, 2015		21.38	21.38	21.38	0	-0.11(-0.51%)
Dec 23, 2015		21.50	21.36	21.49	3,867	+0.13(+0.61%)
Dec 22, 2015	21.31	21.36	21.31	21.36	400	+0.01(+0.05%)
Dec 21, 2015	21.39	21.39	21.34	21.35	3,051	+0.13(+0.61%)
Dec 18, 2015	21.01	21.22	21.01	21.22	1,600	+0.04(+0.19%)
Dec 17, 2015	21.32	21.32	21.18	21.18	3,406	+0.00(+0.00%)
Dec 16, 2015	20.75	21.18	20.75	21.18	8,080	+0.93(+4.59%)
Dec 14, 2015		20.25	20.25	20.25	113	+0.15(+0.75%)
Dec 11, 2015	20.10	20.10	20.07	20.10	1,703	-0.32(-1.57%)
Dec 10, 2015	20.31	20.42	20.31	20.42	1,790	+0.02(+0.10%)
Dec 09, 2015	20.53	20.59	20.37	20.40	3,364	-0.13(-0.63%)
Dec 08, 2015	20.28	20.53	20.28	20.53	1,872	-0.12(-0.58%)
Dec 07, 2015	20.47	20.68	20.47	20.65	991	+0.06(+0.29%)
Dec 04, 2015	20.64	20.64	20.59	20.59	1,275	+0.29(+1.43%)
Dec 03, 2015	20.54	20.54	20.30	20.30	2,274	-0.24(-1.17%)
Dec 02, 2015	20.73	20.73	20.53	20.54	2,597	+0.34(+1.68%)
Nov 26, 2015		20.20	20.20	20.20	6	-0.02(-0.10%)
Nov 24, 2015		20.22	20.22	20.22	0	-0.18(-0.88%)
Nov 23, 2015				20.40	3,365	+0.15(+0.74%)
Nov 20, 2015	20.25	20.25	20.25	20.25	1,000	+0.30(+1.50%)
Nov 19, 2015	19.90	19.96	19.90	19.95	2,270	+0.25(+1.27%)
Nov 18, 2015	19.59	19.70	19.59	19.70	1,165	+0.04(+0.20%)
Nov 17, 2015	19.90	19.90	19.66	19.66	2,650	-0.06(-0.30%)
Nov 16, 2015	19.51	19.72	19.51	19.72	2,450	+0.31(+1.60%)
Nov 13, 2015	19.52	19.52	19.39	19.41	2,319	-0.73(-3.62%)
Nov 12, 2015	20.15	20.15	20.14	20.14	445	+0.34(+1.72%)
Nov 11, 2015	19.80	19.80	19.80	19.80	1,000	-0.15(-0.75%)
Nov 10, 2015	20.05	20.05	19.79	19.95	1,263	-0.13(-0.65%)
Nov 09, 2015	20.55	20.55	20.05	20.08	2,152	-0.40(-1.95%)
Nov 06, 2015	20.50	20.50	20.48	20.48	3,125	+0.17(+0.84%)
Nov 05, 2015	20.69	20.69	20.31	20.31	8,150	-0.08(-0.39%)
Nov 04, 2015	20.21	20.42	20.21	20.39	1,650	+0.30(+1.49%)
Nov 03, 2015	20.15	20.15	20.09	20.09	400	+0.12(+0.60%)
Nov 02, 2015	19.87	19.97	19.87	19.97	1,465	+0.14(+0.71%)
Oct 30, 2015	19.83	19.83	19.83	19.83	180	-0.02(-0.10%)
Oct 27, 2015		19.85	19.85	19.85	0	+0.07(+0.35%)
Oct 26, 2015	19.65	19.81	19.65	19.78	2,400	+0.17(+0.87%)
Oct 23, 2015	19.50	19.65	19.50	19.61	2,406	+0.46(+2.40%)
Oct 22, 2015	19.20	19.20	19.15	19.15	700	+0.19(+1.00%)
Oct 21, 2015	18.80	18.97	18.80	18.96	1,447	-0.11(-0.58%)
Oct 20, 2015	19.07	19.07	19.07	19.07	606	-0.08(-0.42%)
Oct 19, 2015		19.15	18.98	19.15	2,496	+0.17(+0.90%)
Oct 16, 2015	18.98	18.98	18.95	18.98	1,875	+0.51(+2.76%)
Oct 15, 2015	18.48	18.48	18.47	18.47	500	+0.04(+0.22%)
Oct 14, 2015	18.50	18.50	18.43	18.43	1,760	-0.08(-0.43%)
Oct 13, 2015	18.83	18.83	18.51	18.51	778	-0.12(-0.64%)
Oct 09, 2015		18.63	18.63	18.63	0	+0.19(+1.03%)
Oct 08, 2015	18.59	18.59	18.23	18.44	1,255	+0.02(+0.11%)
Oct 07, 2015	18.50	18.50	18.32	18.42	891	+0.21(+1.15%)
Oct 06, 2015	18.31	18.31	18.21	18.21	700	-0.04(-0.19%)
Oct 05, 2015	18.38	18.38	18.24	18.25	680	+0.11(+0.58%)
Oct 02, 2015	17.72	18.14	17.72	18.14	1,570	+0.91(+5.28%)
Oct 01, 2015	17.20	17.23	17.20	17.23	600	-0.12(-0.69%)
Sep 30, 2015	17.35	17.35	17.35	17.35	100	+0.38(+2.24%)
Sep 29, 2015	16.97	16.97	16.97	16.97	150	+0.03(+0.18%)
Sep 28, 2015	17.31	17.31	16.94	16.94	1,690	-0.36(-2.08%)
Sep 25, 2015	17.27	17.38	17.27	17.30	1,077	+0.15(+0.87%)
Sep 24, 2015	17.09	17.15	17.07	17.15	1,609	-0.29(-1.66%)
Sep 22, 2015		17.44	17.44	17.44	0	-0.18(-1.02%)
Sep 18, 2015		17.62	17.62	17.62	55	-0.28(-1.56%)
Sep 17, 2015	17.55	17.93	17.55	17.90	981	-0.23(-1.27%)
Sep 16, 2015	18.04	18.13	18.04	18.13	470	+0.59(+3.36%)
Sep 15, 2015	16.96	17.55	16.96	17.54	434	+0.40(+2.33%)
Sep 14, 2015	17.14	17.14	17.14	17.14	659	-0.36(-2.06%)
Sep 11, 2015	17.40	17.50	17.40	17.50	1,430	-0.06(-0.34%)
Sep 10, 2015	17.58	17.58	17.56	17.56	970	-0.12(-0.68%)
Sep 09, 2015	18.16	18.16	17.60	17.68	3,597	+0.24(+1.38%)
Sep 08, 2015	17.27	17.48	17.27	17.44	1,800	+0.60(+3.56%)
Sep 04, 2015		16.84	16.84	16.84	0	-0.75(-4.26%)
Sep 03, 2015	17.45	17.59	17.45	17.59	780	+0.24(+1.38%)
Sep 02, 2015	17.27	17.35	17.24	17.35	2,471	+0.02(+0.12%)
Sep 01, 2015	16.85	17.36	16.85	17.33	3,864	-0.97(-5.30%)
Aug 31, 2015	18.30	18.30	18.30	18.30	633	+0.00(+0.00%)
Aug 28, 2015	18.53	18.53	18.30	18.30	3,168	+0.09(+0.49%)
Aug 27, 2015	17.59	18.47	17.59	18.21	4,388	+0.65(+3.70%)
Aug 26, 2015	17.34	17.56	17.32	17.56	876	-0.04(-0.23%)
Aug 25, 2015	18.21	18.21	17.60	17.60	5,752	+0.63(+3.71%)
Aug 24, 2015	16.00	17.36	15.67	16.97	7,936	-1.17(-6.45%)
Aug 21, 2015	17.82	18.28	17.82	18.14	3,437	-0.12(-0.66%)
Aug 20, 2015	18.20	18.29	18.20	18.26	1,760	-0.55(-2.92%)
Aug 19, 2015	18.80	18.85	18.79	18.81	4,624	-0.49(-2.54%)
Aug 18, 2015	19.30	19.30	19.30	19.30	2,110	-0.26(-1.33%)
Aug 17, 2015	19.48	19.56	19.48	19.56	500	+0.04(+0.20%)
Aug 14, 2015	19.52	19.52	19.52	19.52	781	+0.10(+0.51%)
Aug 13, 2015	19.36	19.47	19.36	19.42	1,016	+0.12(+0.62%)
Aug 12, 2015	19.52	19.52	19.30	19.30	1,645	-0.59(-2.97%)
Aug 11, 2015	20.43	20.43	19.89	19.89	2,006	-0.56(-2.74%)
Aug 10, 2015	20.45	20.45	20.45	20.45	500	+0.20(+0.99%)
Aug 07, 2015	20.25	20.25	20.25	20.25	389	+0.04(+0.20%)
Aug 06, 2015	20.40	20.40	20.21	20.21	850	-0.30(-1.46%)
Aug 05, 2015	20.12	20.51	20.12	20.51	1,198	+0.31(+1.53%)
Aug 04, 2015	19.73	20.20	19.73	20.20	2,717	+0.13(+0.65%)
Jul 31, 2015		20.07	20.07	20.07	0	-0.01(-0.05%)
Jul 30, 2015	20.23	20.23	20.08	20.08	918	+0.00(+0.00%)
Jul 29, 2015	19.68	20.08	19.68	20.08	1,950	+0.34(+1.72%)
Jul 28, 2015	19.58	19.75	19.58	19.74	2,077	-0.19(-0.95%)
Jul 27, 2015	19.76	20.09	19.73	19.93	4,779	-0.88(-4.23%)
Jul 24, 2015	21.24	21.24	20.80	20.81	2,855	-0.41(-1.93%)
Jul 23, 2015	21.42	21.42	21.22	21.22	2,432	+0.07(+0.33%)
Jul 22, 2015	21.06	21.15	21.06	21.15	2,452	+0.09(+0.43%)
Jul 21, 2015	21.14	21.14	21.06	21.06	1,703	+0.17(+0.81%)
Jul 20, 2015	20.72	20.89	20.72	20.89	635	-0.07(-0.33%)
Jul 17, 2015	20.75	21.02	20.75	20.96	3,127	+0.31(+1.50%)
Jul 16, 2015	20.44	20.66	20.44	20.65	7,852	+0.20(+0.98%)
Jul 15, 2015	20.44	20.45	20.35	20.45	2,002	-0.01(-0.05%)
Jul 14, 2015	20.47	20.47	20.42	20.46	956	-0.01(-0.05%)
Jul 13, 2015	20.51	20.55	20.46	20.47	4,850	+0.31(+1.54%)
Jul 10, 2015	20.63	20.63	20.10	20.16	7,023	+0.35(+1.77%)
Jul 09, 2015	19.85	20.00	19.81	19.81	14,476	+0.81(+4.26%)
Jul 08, 2015	18.26	19.06	18.26	19.00	8,112	-0.50(-2.56%)
Jul 07, 2015	19.86	19.86	18.88	19.50	4,455	-0.67(-3.32%)
Jul 06, 2015	20.49	20.49	20.13	20.17	4,973	-0.83(-3.95%)
Jul 03, 2015	21.00	21.01	20.95	21.00	2,613	+0.01(+0.05%)
Jul 02, 2015	20.59	21.07	20.59	20.99	1,568	-0.20(-0.94%)
Jun 30, 2015		21.19	21.19	21.19	0	+0.62(+3.01%)
Jun 29, 2015	20.92	20.92	20.57	20.57	2,981	-0.36(-1.72%)
Jun 26, 2015	21.22	21.22	20.91	20.93	4,116	-0.66(-3.06%)
Jun 25, 2015	22.10	22.10	21.59	21.59	3,599	-0.35(-1.60%)
Jun 24, 2015	22.09	22.09	21.94	21.94	630	+0.00(+0.00%)
Jun 23, 2015	21.81	21.94	21.81	21.94	4,296	+0.49(+2.28%)
Jun 22, 2015	21.35	21.45	21.35	21.45	639	+0.09(+0.42%)
Jun 19, 2015	21.50	21.51	21.36	21.36	4,693	-0.24(-1.11%)
Jun 18, 2015	21.50	21.60	21.50	21.60	744	-0.14(-0.64%)
Jun 17, 2015	21.71	21.92	21.71	21.74	2,438	+0.17(+0.79%)
Jun 16, 2015	21.48	21.57	21.48	21.57	3,213	-0.21(-0.96%)
Jun 15, 2015	21.93	21.93	21.78	21.78	2,712	-0.44(-1.98%)
Jun 12, 2015	21.95	22.24	21.95	22.22	6,793	+0.27(+1.23%)
Jun 11, 2015	21.94	22.00	21.94	21.95	4,890	+0.21(+0.97%)
Jun 10, 2015	21.45	21.77	21.18	21.74	9,666	+0.16(+0.74%)
Jun 09, 2015	21.75	21.75	21.55	21.58	650	-0.39(-1.78%)
Jun 08, 2015	22.10	22.17	21.97	21.97	5,420	-0.11(-0.50%)
Jun 05, 2015	22.00	22.08	22.00	22.08	1,285	+0.23(+1.05%)
Jun 04, 2015	21.86	21.89	21.74	21.85	1,280	+0.01(+0.05%)
Jun 03, 2015	21.99	21.99	21.83	21.84	9,125	+0.16(+0.74%)
Jun 02, 2015	21.81	21.81	21.68	21.68	320	-0.13(-0.60%)
Jun 01, 2015	21.74	21.94	21.71	21.81	8,267	+0.36(+1.68%)
May 29, 2015	21.88	21.88	21.45	21.45	4,426	-0.21(-0.97%)
May 28, 2015	21.54	21.99	21.54	21.66	6,661	-0.67(-3.00%)
May 27, 2015	22.20	22.33	22.20	22.33	5,210	+0.05(+0.22%)
May 26, 2015	22.53	22.53	22.25	22.28	19,112	-0.02(-0.09%)
May 25, 2015	22.23	22.30	22.23	22.30	3,647	+0.13(+0.59%)
May 22, 2015	21.61	22.23	21.61	22.17	5,911	+0.75(+3.50%)
May 21, 2015	21.53	21.53	21.35	21.42	2,006	+0.08(+0.37%)
May 19, 2015		21.34	21.34	21.34	176	+0.13(+0.61%)
May 15, 2015		21.21	21.21	21.21	0	+0.33(+1.58%)
May 14, 2015	20.76	20.88	20.76	20.88	1,366	+0.33(+1.61%)
May 13, 2015	20.76	20.76	20.54	20.55	3,585	-0.18(-0.87%)
May 12, 2015	21.06	21.06	20.73	20.73	821	-0.46(-2.17%)
May 11, 2015	21.41	21.41	21.18	21.19	1,776	-0.01(-0.05%)
May 08, 2015	21.20	21.20	21.20	21.20	150	+0.23(+1.10%)
May 07, 2015	20.67	20.97	20.67	20.97	1,763	+0.20(+0.96%)
May 06, 2015	21.18	21.18	20.76	20.77	2,685	-0.35(-1.66%)
May 05, 2015	21.49	21.49	21.12	21.12	9,120	-0.75(-3.43%)
May 04, 2015	21.90	21.90	21.80	21.87	1,159	+0.18(+0.83%)

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.