Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2016	16.15	16.31	16.31	16.31	1,400	+0.48(+3.03%)
Jun 27, 2016	15.88	15.91	15.82	15.83	3,278	-0.50(-3.06%)
Jun 24, 2016	16.36	16.36	16.33	16.33	3,400	-0.48(-2.88%)
Jun 22, 2016	16.52	16.81	16.81	16.81	3,700	+0.14(+0.85%)
Jun 21, 2016	16.32	16.67	16.32	16.67	950	-0.02(-0.11%)
Jun 20, 2016	16.51	16.69	16.51	16.69	1,113	+0.32(+1.96%)
Jun 17, 2016	16.37	16.37	16.37	16.37	466	+0.38(+2.38%)
Jun 16, 2016	16.05	16.05	15.99	15.99	858	-0.19(-1.19%)
Jun 15, 2016	16.15	16.18	16.15	16.18	767	+0.13(+0.79%)
Jun 14, 2016	16.05	16.18	16.02	16.05	1,074	-0.34(-2.08%)
Jun 13, 2016	16.30	16.40	16.30	16.40	1,345	-0.14(-0.87%)
Jun 10, 2016	16.84	16.84	16.54	16.54	700	-0.33(-1.95%)
Jun 09, 2016	16.91	16.91	16.83	16.87	1,120	-0.21(-1.24%)
Jun 07, 2016	17.05	17.08	17.08	17.08	3,200	+0.13(+0.78%)
Jun 06, 2016	16.92	16.95	16.77	16.95	6,190	+0.34(+2.06%)
Jun 03, 2016	16.55	16.61	16.55	16.61	1,097	-0.06(-0.37%)
Jun 02, 2016	16.66	16.79	16.55	16.67	4,217	+0.37(+2.26%)
May 25, 2016	16.30	16.30	16.30	16.30	800	-0.04(-0.24%)
May 24, 2016	16.44	16.48	16.34	16.34	2,289	-0.03(-0.18%)
May 23, 2016	16.53	16.53	16.37	16.37	2,268	-0.30(-1.81%)
May 20, 2016	16.43	16.67	16.42	16.67	1,073	+0.16(+0.98%)
May 19, 2016	16.09	16.52	16.09	16.51	6,247	+0.19(+1.19%)
May 18, 2016	16.33	16.48	16.32	16.32	3,765	-0.33(-2.01%)
May 17, 2016	16.33	16.65	16.33	16.65	3,957	+0.29(+1.77%)
May 16, 2016	16.29	16.36	16.13	16.36	42,608	+0.18(+1.11%)
May 12, 2016	16.21	16.21	15.99	16.18	42	+0.03(+0.22%)
May 11, 2016	16.09	16.19	16.04	16.14	3,426	+0.36(+2.30%)
May 10, 2016	15.90	15.90	15.73	15.78	1,971	+0.18(+1.14%)
May 09, 2016	15.57	15.60	15.57	15.60	793	-0.29(-1.80%)
May 06, 2016	15.75	15.98	15.73	15.89	7,590	-0.08(-0.51%)
May 05, 2016	15.99	16.21	15.90	15.97	4,169	+0.45(+2.87%)
May 03, 2016	15.44	15.53	15.44	15.53	1	-0.30(-1.89%)
May 02, 2016	15.72	15.83	15.72	15.83	5,167	-0.04(-0.28%)
Apr 29, 2016	15.87	15.87	15.87	15.87	810	-0.09(-0.54%)
Apr 28, 2016	16.04	16.04	15.91	15.96	1,300	-0.01(-0.05%)
Apr 27, 2016	15.96	15.96	15.96	15.96	201	+0.08(+0.50%)
Apr 25, 2016	15.89	15.89	15.89	15.88	4	+0.03(+0.16%)
Apr 22, 2016	15.86	15.89	15.86	15.86	2,065	+0.13(+0.83%)
Apr 21, 2016	15.78	15.78	15.73	15.73	646	+0.08(+0.51%)
Apr 20, 2016	15.65	15.72	15.65	15.65	2,165	+0.67(+4.50%)
Apr 18, 2016	14.91	14.98	14.98	14.98	900	+0.19(+1.27%)
Apr 15, 2016	14.79	14.79	14.79	14.79	565	-0.05(-0.37%)
Apr 14, 2016	14.70	14.84	14.68	14.84	1,741	-0.04(-0.26%)
Apr 13, 2016	14.88	14.95	14.75	14.88	2,820	+0.18(+1.22%)
Apr 12, 2016	14.70	14.74	14.70	14.70	3,670	+0.23(+1.59%)
Apr 11, 2016	14.23	14.50	14.23	14.47	3,809	+0.28(+1.96%)
Apr 08, 2016	14.12	14.24	14.11	14.19	3,689	+0.40(+2.92%)
Apr 07, 2016	13.70	13.79	13.70	13.79	961	-0.03(-0.22%)
Apr 06, 2016	13.67	13.89	13.67	13.82	5,427	+0.35(+2.60%)
Apr 05, 2016	13.62	13.62	13.43	13.47	4,224	-0.28(-2.04%)
Apr 04, 2016	13.90	13.90	13.75	13.75	523	-0.32(-2.29%)
Apr 01, 2016	14.01	14.07	13.99	14.07	1,343	-0.17(-1.18%)
Mar 31, 2016	14.09	14.27	14.08	14.24	1,689	+0.18(+1.25%)
Mar 30, 2016	14.06	14.06	14.06	14.06	210	+0.06(+0.44%)
Mar 29, 2016	13.86	14.00	13.86	14.00	676	+0.07(+0.49%)
Mar 28, 2016	13.88	13.93	13.85	13.93	1,053	-0.05(-0.34%)
Mar 24, 2016	14.04	13.98	13.98	13.98	3,800	+0.00(+0.01%)
Mar 23, 2016	14.41	14.41	13.98	13.98	2,507	-0.60(-4.14%)
Mar 22, 2016	14.30	14.58	14.29	14.58	1,604	+0.24(+1.70%)
Mar 21, 2016	14.47	14.47	14.34	14.34	1,643	-0.50(-3.36%)
Mar 18, 2016	14.70	14.84	14.67	14.84	3,587	-0.06(-0.38%)
Mar 17, 2016	14.89	14.90	14.89	14.90	674	+0.27(+1.82%)
Mar 16, 2016	14.47	14.63	14.36	14.63	5,648	+0.87(+6.32%)
Mar 15, 2016	13.79	13.79	13.75	13.76	2,247	-0.32(-2.27%)
Mar 14, 2016	14.05	14.10	14.05	14.08	1,888	-0.10(-0.71%)
Mar 11, 2016	14.12	14.25	14.10	14.18	6,376	+0.20(+1.43%)
Mar 10, 2016	13.84	13.98	13.84	13.98	6,946	-0.14(-0.97%)
Mar 09, 2016	14.10	14.19	14.00	14.12	3,578	-0.09(-0.60%)
Mar 08, 2016	14.21	14.21	14.20	14.20	1,481	-0.65(-4.36%)
Mar 07, 2016	14.67	14.85	14.67	14.85	11,900	+0.47(+3.27%)
Mar 03, 2016	14.00	14.43	14.00	14.38	34	+0.40(+2.86%)
Mar 02, 2016	13.75	13.99	13.72	13.98	2,302	+0.37(+2.72%)
Mar 01, 2016	13.51	13.61	13.51	13.61	814	+0.08(+0.59%)
Feb 26, 2016	13.61	13.53	13.53	13.53	1,500	+0.28(+2.11%)
Feb 25, 2016	13.21	13.29	13.15	13.25	7,970	-0.05(-0.38%)
Feb 24, 2016	12.92	13.30	12.92	13.30	2,314	+0.16(+1.22%)
Feb 23, 2016	13.04	13.22	13.04	13.14	7,042	-0.23(-1.72%)
Feb 22, 2016	13.36	13.37	13.36	13.37	253	+0.58(+4.53%)
Feb 19, 2016	12.69	12.80	12.69	12.79	2,101	-0.29(-2.22%)
Feb 18, 2016	12.85	13.08	12.85	13.08	1,416	+0.18(+1.38%)
Feb 17, 2016	12.74	13.10	12.74	12.90	3,087	+0.66(+5.37%)
Feb 16, 2016	12.12	12.34	12.12	12.24	4,016	+0.60(+5.20%)
Feb 12, 2016	11.30	11.64	11.64	11.64	3,000	+0.42(+3.74%)
Feb 11, 2016	10.91	11.23	10.91	11.22	2,965	-0.55(-4.67%)
Feb 10, 2016	11.42	11.77	11.42	11.77	1,334	+0.24(+2.08%)
Feb 09, 2016	11.64	11.64	11.28	11.53	1,278	-0.48(-4.00%)
Feb 08, 2016	11.89	12.18	11.77	12.01	4,996	-0.99(-7.62%)
Feb 05, 2016	13.15	13.24	12.94	13.00	1,965	-0.31(-2.33%)
Feb 04, 2016	13.11	13.38	12.99	13.31	3,519	+0.38(+2.94%)
Feb 03, 2016	13.22	13.22	12.70	12.93	28,666	-0.06(-0.46%)
Feb 02, 2016	12.88	12.99	12.88	12.99	1,063	-0.12(-0.92%)
Feb 01, 2016	13.27	13.27	12.80	13.11	18,158	-0.29(-2.16%)
Jan 29, 2016	13.35	13.40	13.34	13.40	1,161	+0.12(+0.90%)
Jan 28, 2016	13.35	13.35	13.19	13.28	602,991	+0.38(+2.95%)
Jan 27, 2016	12.81	13.12	12.51	12.90	653,305	-0.16(-1.23%)
Jan 26, 2016	12.70	13.14	12.70	13.06	301,972	+0.27(+2.11%)
Jan 25, 2016	13.40	13.40	12.79	12.79	304,769	-0.31(-2.35%)
Jan 22, 2016	12.81	13.12	12.69	13.10	303,600	+1.23(+10.36%)
Jan 21, 2016	11.44	12.02	11.44	11.87	206,868	+0.55(+4.88%)
Jan 20, 2016	11.75	11.75	10.89	11.32	107,943	-0.69(-5.78%)
Jan 19, 2016	12.72	12.78	11.75	12.01	37,749	-0.75(-5.88%)
Jan 15, 2016	12.77	12.76	12.76	12.76	2,300	-0.66(-4.92%)
Jan 14, 2016	12.69	13.42	12.68	13.42	12,307	+0.80(+6.34%)
Jan 13, 2016	13.60	13.60	12.51	12.62	5,850	-0.71(-5.33%)
Jan 12, 2016	12.88	13.33	12.83	13.33	3,171	-0.24(-1.80%)
Jan 11, 2016	13.75	13.77	13.51	13.57	17,850	-0.58(-4.07%)
Jan 08, 2016	14.19	14.37	14.11	14.15	39,544	+0.03(+0.21%)
Jan 07, 2016	14.42	14.59	14.12	14.12	1,771	-0.60(-4.08%)
Jan 06, 2016	15.14	15.28	14.72	14.72	7,362	-0.69(-4.48%)
Jan 05, 2016	15.20	15.45	15.19	15.41	97,157	-0.07(-0.45%)
Jan 04, 2016	15.42	15.57	15.19	15.48	76,482	+0.02(+0.12%)
Dec 31, 2015	14.76	15.46	15.46	15.46	11,600	+0.65(+4.39%)
Dec 30, 2015	14.66	14.88	14.58	14.81	45,979	-0.42(-2.75%)
Dec 29, 2015	15.89	15.89	15.08	15.23	12,140	-0.12(-0.79%)
Dec 28, 2015	15.33	15.37	15.18	15.35	5,359	-0.41(-2.62%)
Dec 24, 2015	15.81	15.76	15.76	15.76	6,800	+0.04(+0.27%)
Dec 23, 2015	15.23	15.73	15.23	15.72	9,587	+0.89(+6.00%)
Dec 22, 2015	14.35	14.97	14.35	14.83	12,395	+0.61(+4.29%)
Dec 21, 2015	13.90	14.22	13.73	14.22	14,828	+0.32(+2.27%)
Dec 18, 2015	13.96	13.98	13.69	13.90	48,694	+0.15(+1.12%)
Dec 17, 2015	14.16	14.16	13.55	13.75	7,418	-0.66(-4.58%)
Dec 16, 2015	14.86	14.86	13.87	14.41	6,971	+0.65(+4.70%)
Dec 15, 2015	13.64	13.79	13.63	13.76	2,351	+0.10(+0.76%)
Dec 14, 2015	13.99	13.99	13.53	13.66	13,872	-0.43(-3.06%)
Dec 11, 2015	14.40	14.40	14.03	14.09	5,531	-0.84(-5.64%)
Dec 10, 2015	15.16	15.29	14.86	14.93	9,770	-0.27(-1.76%)
Dec 09, 2015	14.28	15.20	14.28	15.20	1,393	+1.14(+8.11%)
Dec 08, 2015	13.37	14.31	13.37	14.06	59,257	+0.04(+0.29%)
Dec 07, 2015	14.08	14.08	13.54	14.02	43,475	-0.99(-6.60%)
Dec 04, 2015	15.00	15.20	14.86	15.01	151,044	-0.29(-1.90%)
Dec 03, 2015	16.14	16.14	15.28	15.30	30,234	-0.52(-3.29%)
Dec 02, 2015	16.28	16.28	15.69	15.82	3,075	-0.34(-2.10%)
Dec 01, 2015	16.59	16.59	16.16	16.16	2,245	-0.36(-2.20%)
Nov 30, 2015	16.72	16.74	16.52	16.52	22,163	-0.27(-1.62%)
Nov 25, 2015	16.79	16.79	16.79	16.79	2	+0.08(+0.51%)
Nov 24, 2015	16.71	16.71	16.67	16.71	6,278	+0.24(+1.46%)
Nov 23, 2015	16.55	16.59	16.31	16.47	34,592	+0.03(+0.18%)
Nov 20, 2015	16.65	16.67	16.32	16.44	12,674	-0.37(-2.20%)
Nov 19, 2015	16.95	17.03	16.63	16.81	15,920	-0.32(-1.87%)
Nov 18, 2015	17.06	17.24	16.92	17.13	4,521	+0.13(+0.76%)
Nov 17, 2015	17.28	17.28	16.93	17.00	16,719	-0.11(-0.64%)
Nov 16, 2015	16.83	17.11	16.69	17.11	15,754	+0.47(+2.85%)
Nov 13, 2015	16.56	16.72	16.28	16.64	10,072	-0.06(-0.39%)
Nov 12, 2015	16.81	16.84	16.70	16.70	12,829	-0.34(-2.00%)
Nov 11, 2015	17.63	17.63	16.88	17.04	45,080	-0.39(-2.24%)
Nov 10, 2015	17.49	17.53	17.38	17.43	11,323	-0.06(-0.34%)
Nov 09, 2015	17.61	17.91	17.44	17.49	17,424	-0.23(-1.30%)
Nov 06, 2015	17.72	18.06	17.67	17.72	20,551	-0.29(-1.61%)
Nov 05, 2015	18.05	18.10	18.01	18.01	2,005	-0.14(-0.77%)
Nov 04, 2015	18.44	18.50	18.06	18.15	5,267	-0.27(-1.47%)
Nov 03, 2015	17.99	18.42	17.97	18.42	3,145	+0.47(+2.62%)
Nov 02, 2015	17.77	18.08	17.57	17.95	77,282	+0.33(+1.87%)
Oct 30, 2015	17.31	17.77	17.31	17.62	24,276	+0.26(+1.50%)
Oct 29, 2015	17.32	17.41	17.21	17.36	19,058	+0.56(+3.33%)
Oct 28, 2015	16.86	16.86	16.80	16.80	844	+0.44(+2.70%)
Oct 27, 2015	16.80	16.80	16.17	16.36	9,535	-0.46(-2.75%)
Oct 26, 2015	16.96	16.96	16.82	16.82	4,874	-0.29(-1.69%)
Oct 23, 2015	17.18	17.18	17.09	17.11	2,660	-0.20(-1.15%)
Oct 22, 2015	17.50	17.50	17.11	17.31	6,122	-0.44(-2.48%)
Oct 21, 2015	17.70	17.92	17.70	17.75	14,580	-0.24(-1.33%)
Oct 20, 2015	17.97	18.10	17.89	17.99	14,545	-0.02(-0.11%)
Oct 19, 2015	18.04	18.05	17.88	18.01	20,512	-0.19(-1.07%)
Oct 16, 2015	18.22	18.22	18.20	18.20	490	+0.12(+0.64%)
Oct 15, 2015	17.92	18.09	17.77	18.09	10,241	+0.28(+1.60%)
Oct 14, 2015	17.58	17.89	17.58	17.81	87,328	-0.07(-0.42%)
Oct 13, 2015	17.90	17.95	17.81	17.88	3,001	-0.14(-0.78%)
Oct 12, 2015	17.82	18.03	17.82	18.02	981,800	-0.20(-1.10%)
Oct 09, 2015	18.24	18.24	18.22	18.22	654	+0.07(+0.38%)
Oct 08, 2015	17.83	18.17	17.80	18.15	4,859	+0.42(+2.38%)
Oct 07, 2015	17.77	17.86	17.71	17.73	5,142	+0.14(+0.80%)
Oct 06, 2015	17.59	17.76	17.55	17.59	1,593	+0.11(+0.61%)
Oct 05, 2015	17.27	17.48	17.27	17.48	13,500	+0.63(+3.74%)
Oct 02, 2015	16.42	16.90	16.17	16.85	28,291	+0.43(+2.64%)
Oct 01, 2015	16.18	16.42	16.12	16.42	46,356	+0.61(+3.86%)
Sep 30, 2015	14.77	15.81	14.77	15.81	16,173	+1.16(+7.92%)
Sep 29, 2015	15.48	15.60	14.55	14.65	67,994	-1.13(-7.16%)
Sep 28, 2015	15.77	15.84	15.66	15.78	41,323	-0.86(-5.17%)
Sep 25, 2015	16.80	16.98	16.64	16.64	37,987	+0.04(+0.24%)
Sep 24, 2015	16.82	16.82	16.54	16.60	5,848	-0.42(-2.47%)
Sep 23, 2015	17.86	17.86	17.02	17.02	3,306	-0.64(-3.62%)
Sep 22, 2015	17.93	17.98	17.64	17.66	14,459	-0.45(-2.48%)
Sep 21, 2015	18.03	18.11	18.03	18.11	2,051	+0.19(+1.06%)
Sep 18, 2015	17.94	18.04	17.82	17.92	46,070	-0.33(-1.80%)
Sep 17, 2015	18.09	18.35	18.09	18.25	4,428	+0.15(+0.82%)
Sep 16, 2015	17.97	18.10	17.97	18.10	3,420	+0.18(+1.00%)
Sep 15, 2015	18.05	18.11	17.90	17.92	19,662	-0.22(-1.21%)
Sep 14, 2015	18.17	18.22	18.14	18.14	5,558	-0.14(-0.77%)
Sep 11, 2015	18.31	18.33	18.21	18.28	4,973	-0.44(-2.36%)
Sep 10, 2015	18.78	18.78	18.72	18.72	6,525	-0.16(-0.84%)
Sep 09, 2015	19.05	19.06	18.88	18.88	19,613	-0.23(-1.20%)
Sep 08, 2015	19.29	19.29	19.08	19.11	9,164	-0.09(-0.47%)
Sep 04, 2015	19.25	19.20	19.20	19.20	6,800	-0.20(-1.03%)
Sep 03, 2015	19.40	19.43	19.33	19.40	1,204	+0.04(+0.21%)
Sep 02, 2015	19.56	19.56	19.02	19.36	6,850	+0.06(+0.32%)
Sep 01, 2015	19.35	19.35	19.17	19.30	14,845	-0.37(-1.89%)
Aug 31, 2015	19.50	19.94	19.23	19.67	34,213	-0.05(-0.25%)
Aug 28, 2015	19.14	19.92	19.14	19.72	12,723	+0.34(+1.75%)
Aug 27, 2015	19.29	19.55	19.05	19.38	52,953	+0.78(+4.19%)
Aug 26, 2015	18.39	18.62	18.24	18.60	137,157	+0.10(+0.54%)
Aug 25, 2015	18.99	18.99	18.41	18.50	110,610	+0.20(+1.09%)
Aug 24, 2015	19.00	19.00	18.16	18.30	30,355	-0.94(-4.89%)
Aug 21, 2015	19.14	19.54	18.96	19.24	40,618	-0.20(-1.03%)
Aug 20, 2015	19.80	19.87	19.42	19.44	15,125	-0.41(-2.07%)
Aug 19, 2015	20.20	20.20	19.78	19.85	62,725	-0.42(-2.07%)
Aug 18, 2015	20.56	20.56	20.12	20.27	56,576	-0.20(-0.98%)
Aug 17, 2015	20.29	20.56	20.24	20.47	19,756	+0.31(+1.54%)
Aug 14, 2015	20.10	20.51	20.02	20.16	16,472	+0.14(+0.70%)
Aug 13, 2015	20.40	20.40	19.99	20.02	3,434	-0.32(-1.57%)
Aug 12, 2015	20.00	20.34	19.88	20.34	8,915	+0.53(+2.68%)
Aug 11, 2015	19.64	19.81	19.50	19.81	3,448	-0.01(-0.05%)
Aug 10, 2015	19.39	19.82	19.28	19.82	7,334	+0.69(+3.61%)
Aug 07, 2015	19.34	19.41	19.13	19.13	6,937	-0.19(-0.98%)
Aug 06, 2015	19.12	19.39	18.94	19.32	19,920	-0.06(-0.30%)
Aug 05, 2015	20.32	20.56	19.31	19.38	14,421	-1.13(-5.51%)
Aug 04, 2015	20.64	20.64	20.51	20.51	3,518	-0.23(-1.11%)
Aug 03, 2015	20.95	20.95	20.66	20.74	14,083	-0.47(-2.23%)
Jul 31, 2015	21.19	21.38	21.19	21.21	22,752	-0.15(-0.68%)
Jul 30, 2015	21.43	21.47	21.29	21.36	18,484	-0.28(-1.29%)
Jul 29, 2015	20.99	21.64	20.99	21.64	82,017	+0.59(+2.80%)
Jul 28, 2015	20.60	21.17	20.60	21.05	7,876	+0.46(+2.24%)
Jul 27, 2015	20.14	20.59	20.14	20.59	5,679	+0.15(+0.73%)
Jul 24, 2015	20.37	20.56	20.37	20.44	17,074	+0.09(+0.44%)
Jul 23, 2015	20.45	20.46	20.24	20.35	6,242	+0.02(+0.10%)
Jul 22, 2015	20.47	20.53	20.21	20.33	19,351	-0.51(-2.45%)
Jul 21, 2015	20.85	21.11	20.78	20.84	8,120	+0.01(+0.05%)
Jul 20, 2015	21.34	21.34	20.83	20.83	7,805	-0.55(-2.57%)
Jul 17, 2015	21.29	21.38	20.76	21.38	47,019	-0.38(-1.74%)
Jul 16, 2015	22.10	22.10	21.67	21.76	10,575	-0.24(-1.10%)
Jul 15, 2015	22.17	22.17	22.00	22.00	800	-0.47(-2.09%)
Jul 14, 2015	22.51	22.65	22.24	22.47	5,783	+0.22(+0.99%)
Jul 13, 2015	22.31	22.44	22.16	22.25	33,153	-0.07(-0.31%)
Jul 10, 2015	22.24	22.45	22.21	22.32	68,622	+0.22(+1.00%)
Jul 09, 2015	22.20	22.20	22.02	22.10	9,435	+0.16(+0.71%)
Jul 08, 2015	22.03	22.05	21.89	21.94	6,037	-0.47(-2.08%)
Jul 07, 2015	22.13	22.41	22.13	22.41	12,057	+0.45(+2.05%)
Jul 06, 2015	22.14	22.16	21.87	21.96	7,507	-0.40(-1.79%)
Jul 02, 2015	22.26	22.36	22.36	22.36	9,500	+0.23(+1.04%)

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.