Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.27	17.50	17.24	17.50	37,803	+0.16(+0.92%)
May 27, 2016	17.16	17.34	17.34	17.34	1,200	-0.01(-0.06%)
May 26, 2016	17.48	17.48	17.35	17.35	1,181	-0.06(-0.37%)
May 25, 2016	17.25	17.43	17.25	17.41	666	+0.29(+1.72%)
May 24, 2016	16.94	17.12	16.94	17.12	2,625	+0.20(+1.17%)
May 20, 2016	17.07	17.07	16.92	16.92	1	-0.17(-0.99%)
May 19, 2016	16.69	17.09	16.69	17.09	2,189	-0.13(-0.75%)
May 17, 2016	17.11	17.22	17.06	17.22	32	+0.26(+1.56%)
May 16, 2016	16.96	16.96	16.96	16.96	307	+0.45(+2.70%)
May 13, 2016	16.50	16.52	16.42	16.51	1,763	-0.01(-0.05%)
May 11, 2016	16.50	16.54	16.50	16.52	33	+0.62(+3.91%)
May 10, 2016	15.87	15.90	15.87	15.90	461	+0.40(+2.57%)
May 09, 2016	15.48	15.51	15.48	15.50	5,999	-0.41(-2.58%)
May 06, 2016	15.91	15.95	15.91	15.91	1,500	+0.10(+0.63%)
May 05, 2016	16.23	16.23	15.79	15.81	4,477	+0.17(+1.09%)
May 04, 2016	15.90	15.90	15.64	15.64	1,179	-0.02(-0.13%)
May 03, 2016	15.81	15.81	15.57	15.66	3,139	-0.37(-2.31%)
May 02, 2016	16.04	16.07	16.03	16.03	1,222	-0.41(-2.49%)
Apr 29, 2016	16.64	16.64	16.44	16.44	11,398	+0.08(+0.49%)
Apr 28, 2016	16.19	16.36	16.19	16.36	9,168	+0.05(+0.31%)
Apr 27, 2016	16.06	16.31	15.99	16.31	2,056	+0.61(+3.88%)
Apr 25, 2016	15.77	15.70	15.70	15.70	400	+0.00(+0.00%)
Apr 22, 2016	15.77	15.78	15.67	15.70	4,282	-0.03(-0.19%)
Apr 21, 2016	15.73	15.73	15.73	15.73	140	-0.14(-0.88%)
Apr 20, 2016	15.89	15.89	15.87	15.87	3,197	+0.62(+4.04%)
Apr 19, 2016	15.23	15.25	15.21	15.25	6,469	+0.34(+2.30%)
Apr 18, 2016	14.44	14.91	14.44	14.91	6,146	-0.11(-0.70%)
Apr 15, 2016	15.00	15.07	15.00	15.02	751	-0.25(-1.65%)
Apr 14, 2016	15.47	15.48	15.27	15.27	1,988	-0.16(-1.01%)
Apr 13, 2016	15.46	15.60	15.42	15.42	5,516	-0.15(-0.97%)
Apr 12, 2016	15.24	15.58	15.24	15.57	722	+0.58(+3.90%)
Apr 11, 2016	15.01	15.01	14.94	14.99	525	+0.30(+2.04%)
Apr 08, 2016	14.54	14.77	14.54	14.69	6,828	+0.93(+6.76%)
Apr 07, 2016	13.80	13.80	13.76	13.76	451	-0.27(-1.92%)
Apr 06, 2016	13.73	14.05	13.73	14.03	9,200	+0.58(+4.31%)
Apr 05, 2016	13.42	13.48	13.34	13.45	7,718	+0.00(+0.00%)
Apr 04, 2016	13.67	13.67	13.45	13.45	7,841	-0.38(-2.78%)
Apr 01, 2016	13.89	13.89	13.83	13.83	11,676	-0.45(-3.18%)
Mar 30, 2016	14.29	14.29	14.29	14.29	900	-0.07(-0.50%)
Mar 29, 2016	14.19	14.36	14.19	14.36	4,263	-0.20(-1.37%)
Mar 28, 2016	14.58	14.58	14.46	14.56	2,525	-0.13(-0.86%)
Mar 24, 2016	14.31	14.69	14.69	14.69	26,600	-0.12(-0.79%)
Mar 23, 2016	14.93	14.93	14.80	14.80	642	-0.34(-2.23%)
Mar 22, 2016	15.08	15.14	15.08	15.14	2,572	-0.09(-0.61%)
Mar 21, 2016	15.16	15.23	15.13	15.23	24,062	+0.09(+0.59%)
Mar 18, 2016	15.35	15.35	15.14	15.14	2,528	+0.00(+0.01%)
Mar 17, 2016	14.87	15.17	14.87	15.14	2,190	+0.46(+3.15%)
Mar 16, 2016	14.49	14.68	14.49	14.68	12,965	+0.57(+4.04%)
Mar 15, 2016	14.16	14.16	14.01	14.11	974	-0.24(-1.64%)
Mar 14, 2016	14.37	14.39	14.26	14.35	8,699	-0.37(-2.55%)
Mar 11, 2016	14.66	14.72	14.66	14.72	10,432	+0.22(+1.50%)
Mar 10, 2016	14.46	14.62	14.46	14.50	1,109	-0.27(-1.81%)
Mar 09, 2016	14.47	14.80	14.47	14.77	4,646	+0.41(+2.86%)
Mar 08, 2016	14.71	14.71	14.36	14.36	15,500	-0.41(-2.78%)
Mar 07, 2016	14.21	14.77	14.21	14.77	24,611	+0.75(+5.35%)
Mar 04, 2016	13.65	14.02	13.59	14.02	1,632	+0.55(+4.08%)
Mar 03, 2016	13.36	13.62	13.34	13.47	3,550	+0.02(+0.13%)
Mar 01, 2016	13.25	13.50	13.22	13.45	4	+0.16(+1.19%)
Feb 29, 2016	13.16	13.30	13.15	13.30	1,270	+0.30(+2.27%)
Feb 26, 2016	13.22	13.22	12.97	13.00	1,961	+0.01(+0.08%)
Feb 25, 2016	12.99	12.99	12.98	12.99	1,920	+0.57(+4.59%)
Feb 24, 2016	12.24	12.42	12.22	12.42	1,501	-0.11(-0.90%)
Feb 23, 2016	12.49	12.60	12.49	12.53	4,306	-0.48(-3.67%)
Feb 22, 2016	13.00	13.04	12.99	13.01	2,590	+0.48(+3.83%)
Feb 19, 2016	12.64	12.64	12.45	12.53	3,155	-0.47(-3.62%)
Feb 18, 2016	13.28	13.28	13.00	13.00	5,064	-0.05(-0.38%)
Feb 17, 2016	12.43	13.08	12.43	13.05	13,085	+0.78(+6.36%)
Feb 16, 2016	12.59	12.61	12.21	12.27	5,818	-0.20(-1.60%)
Feb 12, 2016	12.08	12.47	12.47	12.47	10,000	+0.53(+4.48%)
Feb 11, 2016	11.76	11.94	11.63	11.94	11,883	+0.01(+0.12%)
Feb 10, 2016	11.81	12.33	11.81	11.92	1,472	-0.03(-0.24%)
Feb 09, 2016	12.50	12.54	11.81	11.95	15,414	-0.66(-5.23%)
Feb 08, 2016	12.92	12.92	12.61	12.61	13,755	-0.45(-3.45%)
Feb 05, 2016	13.11	13.17	13.06	13.06	2,957	+0.04(+0.31%)
Feb 04, 2016	13.50	13.56	13.01	13.02	12,796	-0.20(-1.52%)
Feb 03, 2016	12.90	13.22	12.90	13.22	6,260	+0.59(+4.67%)
Feb 02, 2016	12.57	12.63	12.40	12.63	11,069	-0.38(-2.95%)
Feb 01, 2016	13.48	13.48	12.95	13.01	25,563	-0.69(-5.01%)
Jan 29, 2016	13.58	13.71	13.53	13.70	13,226	+0.14(+1.03%)
Jan 28, 2016	14.97	14.97	13.35	13.56	5,725	+0.66(+5.12%)
Jan 27, 2016	12.61	13.16	12.55	12.90	24,978	+0.27(+2.14%)
Jan 26, 2016	12.68	12.88	12.61	12.63	8,137	+0.32(+2.61%)
Jan 25, 2016	12.54	12.68	12.31	12.31	4,624	-0.49(-3.81%)
Jan 22, 2016	13.70	13.70	12.45	12.80	25,467	+0.99(+8.36%)
Jan 21, 2016	11.43	12.00	11.43	11.81	18,637	+0.27(+2.34%)
Jan 20, 2016	11.39	11.54	11.20	11.54	6,340	-0.18(-1.54%)
Jan 19, 2016	11.99	11.99	11.71	11.72	4,374	-0.28(-2.33%)
Jan 15, 2016	12.10	12.00	12.00	12.00	2,600	-0.61(-4.84%)
Jan 14, 2016	12.36	12.65	12.31	12.61	47,533	+0.19(+1.57%)
Jan 13, 2016	12.74	12.78	12.25	12.42	17,669	-0.16(-1.31%)
Jan 12, 2016	12.82	12.82	12.38	12.58	3,935	-0.22(-1.72%)
Jan 11, 2016	13.39	13.39	12.77	12.80	17,962	-0.75(-5.54%)
Jan 08, 2016	13.71	13.71	13.42	13.55	1,342	-0.35(-2.52%)
Jan 07, 2016	13.90	13.90	13.90	13.90	1,390	-0.26(-1.84%)
Jan 06, 2016	14.49	14.49	14.16	14.16	1,569	-0.51(-3.51%)
Jan 05, 2016	14.67	14.67	14.67	14.67	195	-0.24(-1.58%)
Jan 04, 2016	15.43	15.43	14.79	14.91	7,873	+0.01(+0.08%)
Dec 31, 2015	14.90	14.90	14.90	14.90	400	+0.15(+1.01%)
Dec 30, 2015	14.53	14.75	14.53	14.75	2,817	-0.02(-0.14%)
Dec 28, 2015	14.92	14.92	14.76	14.77	10	-0.36(-2.40%)
Dec 24, 2015	15.13	15.13	15.13	15.13	400	+0.08(+0.55%)
Dec 23, 2015	14.77	15.05	14.77	15.05	1,280	+0.53(+3.66%)
Dec 22, 2015	14.51	14.52	14.51	14.52	200	+0.19(+1.32%)
Dec 21, 2015	14.41	14.41	14.31	14.33	6,852	-0.16(-1.13%)
Dec 18, 2015	14.66	14.66	14.49	14.49	4,716	-0.33(-2.20%)
Dec 17, 2015	14.82	14.82	14.82	14.82	100	-0.11(-0.74%)
Dec 16, 2015	15.23	15.23	14.93	14.93	3,716	-0.30(-1.97%)
Dec 14, 2015	14.96	15.23	14.81	15.23	110	+0.08(+0.55%)
Dec 11, 2015	15.06	15.15	15.06	15.15	4,436	-0.42(-2.72%)
Dec 10, 2015	15.57	15.59	15.57	15.57	8,384	-0.05(-0.31%)
Dec 09, 2015	15.69	15.69	15.62	15.62	529	-0.10(-0.65%)
Dec 08, 2015	15.68	16.02	15.68	15.72	4,450	-0.16(-1.01%)
Dec 07, 2015	16.27	16.27	15.84	15.88	2,263	-0.74(-4.46%)
Dec 04, 2015	16.62	16.72	16.62	16.62	1,811	-0.41(-2.40%)
Dec 03, 2015	17.10	17.11	17.03	17.03	2,567	+0.14(+0.83%)
Dec 02, 2015	16.89	16.89	16.89	16.89	501	-0.27(-1.57%)
Dec 01, 2015	17.16	17.16	17.16	17.16	150	-0.03(-0.17%)
Nov 30, 2015	17.51	17.51	17.18	17.19	7,001	-0.19(-1.09%)
Nov 27, 2015	17.90	17.90	17.25	17.38	3,749	-0.32(-1.81%)
Nov 25, 2015	19.10	17.70	17.70	17.70	2,300	-0.14(-0.78%)
Nov 24, 2015	17.94	17.94	17.84	17.84	2,026	+0.46(+2.65%)
Nov 23, 2015	17.31	17.39	17.31	17.38	8,609	+0.06(+0.35%)
Nov 20, 2015	17.14	19.24	17.14	17.32	282,415	+0.16(+0.93%)
Nov 17, 2015	17.27	17.36	17.16	17.16	40	-0.47(-2.67%)
Nov 16, 2015	16.98	17.64	16.95	17.63	2,584	+0.61(+3.55%)
Nov 13, 2015	17.02	17.02	17.02	17.02	545	-0.62(-3.49%)
Nov 12, 2015	17.57	17.76	17.57	17.64	609	-0.33(-1.84%)
Nov 11, 2015	18.22	18.22	17.92	17.97	1,027	-0.50(-2.69%)
Nov 06, 2015	18.47	18.47	18.47	18.47	4,900	-0.37(-1.98%)
Nov 05, 2015	18.94	19.01	18.83	18.84	1,676	-0.36(-1.89%)
Nov 04, 2015	19.09	19.20	19.09	19.20	280	-0.58(-2.92%)
Nov 03, 2015	19.78	19.78	19.78	19.78	379	+0.93(+4.94%)
Oct 29, 2015	18.85	18.85	18.85	18.85	1	-0.06(-0.32%)
Oct 28, 2015	18.92	18.92	18.91	18.91	771	+1.07(+5.99%)
Oct 27, 2015	17.81	17.84	17.75	17.84	2,066	-0.35(-1.92%)
Oct 26, 2015	18.25	18.25	18.14	18.19	2,080	-0.23(-1.25%)
Oct 23, 2015	18.42	18.42	18.42	18.42	126	-0.13(-0.70%)
Oct 22, 2015	18.85	18.85	18.55	18.55	1,073	-0.03(-0.14%)
Oct 21, 2015	18.58	18.58	18.53	18.58	2,004	-0.30(-1.62%)
Oct 20, 2015	18.88	18.88	18.88	18.88	187	-0.12(-0.63%)
Oct 19, 2015	19.03	19.03	19.00	19.00	775	-0.53(-2.69%)
Oct 16, 2015	19.46	19.53	19.44	19.53	400	+0.11(+0.55%)
Oct 14, 2015	19.42	19.42	19.42	19.42	400	+0.02(+0.12%)
Oct 13, 2015	19.42	19.42	19.40	19.40	3,213	-0.26(-1.34%)
Oct 12, 2015	20.09	20.09	19.59	19.66	1,873	-0.82(-3.98%)
Oct 08, 2015	20.48	20.48	20.48	20.48	300	+0.46(+2.27%)
Oct 06, 2015	20.00	20.02	20.02	20.02	4,300	+1.18(+6.26%)
Oct 02, 2015	18.23	18.84	18.23	18.84	55	+0.18(+0.96%)
Sep 30, 2015	18.66	18.66	18.66	18.66	200	+0.19(+1.03%)
Sep 28, 2015	18.51	18.51	18.47	18.47	17	-0.38(-2.02%)
Sep 25, 2015	18.86	18.86	18.85	18.85	324	+0.23(+1.24%)
Sep 23, 2015	19.37	18.62	18.62	18.62	1,300	-0.30(-1.59%)
Sep 18, 2015	19.00	19.00	18.92	18.92	89	+0.38(+2.05%)
Sep 15, 2015	18.54	18.74	18.54	18.54	7	+0.04(+0.22%)
Sep 14, 2015	18.56	18.56	18.50	18.50	1,163	-0.29(-1.54%)
Sep 10, 2015	18.76	18.79	18.76	18.79	157	+0.04(+0.21%)
Sep 09, 2015	19.33	19.33	18.75	18.75	3,959	-0.65(-3.35%)
Sep 08, 2015	19.03	19.40	18.81	19.40	1,796	+0.63(+3.36%)
Sep 02, 2015	19.50	18.77	18.77	18.77	600	-0.84(-4.28%)
Sep 01, 2015	19.90	19.90	19.23	19.61	631	-1.01(-4.90%)
Aug 31, 2015	19.02	20.68	18.69	20.62	3,871	+1.30(+6.73%)
Aug 28, 2015	18.09	19.35	18.09	19.32	15,962	+1.06(+5.83%)
Aug 27, 2015	17.10	18.25	17.10	18.25	1,324	+1.54(+9.24%)
Aug 26, 2015	16.61	16.73	16.60	16.71	1,486	+0.05(+0.30%)
Aug 25, 2015	16.87	16.87	16.56	16.66	1,058	+0.38(+2.33%)
Aug 24, 2015	16.37	16.69	16.15	16.28	4,961	-0.87(-5.07%)
Aug 21, 2015	17.39	17.51	16.98	17.15	11,432	-2.24(-11.55%)
Aug 20, 2015	17.63	19.39	17.63	19.39	726	+1.77(+10.02%)
Aug 19, 2015	17.62	17.62	17.62	17.62	201	-0.79(-4.28%)
Aug 18, 2015	18.31	18.41	18.31	18.41	918	-0.15(-0.79%)
Aug 17, 2015	18.56	18.56	18.56	18.56	616	-0.08(-0.43%)
Aug 13, 2015	18.64	18.64	18.64	18.64	58	-0.36(-1.89%)
Aug 12, 2015	19.00	19.03	18.74	19.00	612	+0.20(+1.06%)
Aug 11, 2015	18.80	18.80	18.80	18.80	540	-0.44(-2.28%)
Aug 10, 2015	18.89	19.24	18.89	19.24	2,260	+0.36(+1.90%)
Aug 07, 2015	18.87	18.88	18.87	18.88	422	-0.29(-1.51%)
Aug 06, 2015	19.12	19.19	19.00	19.17	1,718	-0.49(-2.52%)
Aug 04, 2015	19.67	19.67	19.56	19.66	41	+0.29(+1.52%)
Aug 03, 2015	19.37	19.37	19.37	19.37	760	-0.67(-3.34%)
Jul 31, 2015	20.60	20.60	20.01	20.04	2,210	-0.85(-4.08%)
Jul 29, 2015	20.94	20.94	20.89	20.89	39	+0.53(+2.59%)
Jul 28, 2015	20.13	20.36	20.13	20.36	958	+0.19(+0.96%)
Jul 27, 2015	20.18	20.18	20.15	20.17	1,820	-0.65(-3.12%)
Jul 23, 2015	21.13	20.82	20.82	20.82	5,100	-0.59(-2.76%)
Jul 22, 2015	21.41	21.41	21.41	21.41	205	-0.13(-0.61%)
Jul 21, 2015	21.54	21.54	21.54	21.54	344	-0.14(-0.64%)
Jul 17, 2015	21.68	21.68	21.68	21.68	800	-0.22(-1.00%)
Jul 16, 2015	21.87	21.90	21.87	21.90	1,416	-0.07(-0.32%)
Jul 15, 2015	22.25	22.30	21.97	21.97	1,152	-0.60(-2.66%)
Jul 14, 2015	22.57	22.57	22.57	22.57	1,855	+0.01(+0.05%)
Jul 13, 2015	22.56	22.56	22.56	22.56	500	+0.04(+0.18%)
Jul 10, 2015	22.36	22.54	22.27	22.52	2,652	+0.07(+0.31%)
Jul 09, 2015	22.50	22.64	22.45	22.45	784	+0.58(+2.66%)
Jul 08, 2015	22.29	22.29	21.87	21.87	1,580	-0.22(-1.00%)
Jul 07, 2015	22.09	22.09	22.09	22.09	1,534	-2.16(-8.91%)
Jul 02, 2015	24.26	24.26	24.25	24.25	40	-1.09(-4.30%)
Jun 25, 2015	25.35	25.35	25.32	25.34	89	-0.61(-2.35%)
Jun 23, 2015	25.95	25.95	25.95	25.95	200	+0.39(+1.51%)
Jun 22, 2015	25.24	25.56	25.24	25.56	5,329	-0.17(-0.65%)
Jun 18, 2015	25.68	25.73	25.68	25.73	16	+0.08(+0.31%)
Jun 17, 2015	25.45	25.65	25.45	25.65	1,668	-0.07(-0.27%)
Jun 16, 2015	25.64	25.72	25.64	25.72	914	+0.32(+1.26%)
Jun 15, 2015	25.49	25.49	25.40	25.40	6,779	-0.23(-0.89%)
Jun 12, 2015	25.73	25.73	25.63	25.63	720	-0.31(-1.20%)
Jun 11, 2015	25.83	25.95	25.77	25.94	1,331	-0.12(-0.46%)
Jun 10, 2015	26.06	26.06	26.06	26.06	922	+0.50(+1.95%)

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.