Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.07	18.29	17.95	18.26	2,184,534	+0.39(+2.17%)
Sep 29, 2015	17.78	17.89	17.63	17.87	2,573,940	+0.11(+0.63%)
Sep 28, 2015	17.81	17.94	17.62	17.76	2,419,800	-0.22(-1.24%)
Sep 25, 2015	17.93	18.14	17.78	17.99	2,405,682	+0.14(+0.79%)
Sep 24, 2015	17.49	17.92	17.46	17.84	3,231,311	+0.29(+1.68%)
Sep 23, 2015	17.42	17.57	17.32	17.55	1,662,874	+0.19(+1.09%)
Sep 22, 2015	17.32	17.47	17.27	17.36	2,194,789	-0.22(-1.27%)
Sep 21, 2015	17.73	17.84	17.49	17.58	4,692,852	-0.08(-0.43%)
Sep 18, 2015	17.09	17.68	17.09	17.66	6,855,140	+0.31(+1.76%)
Sep 17, 2015	17.20	17.67	17.16	17.36	1,578,777	+0.17(+0.99%)
Sep 16, 2015	16.97	17.24	16.94	17.18	1,224,110	+0.18(+1.04%)
Sep 15, 2015	16.81	17.05	16.79	17.01	1,648,594	+0.21(+1.23%)
Sep 14, 2015	16.76	16.85	16.51	16.80	1,776,233	+0.09(+0.56%)
Sep 11, 2015	16.44	16.72	16.40	16.71	1,452,317	+0.20(+1.21%)
Sep 10, 2015	16.51	16.64	16.38	16.51	2,519,411	+0.02(+0.11%)
Sep 09, 2015	16.60	16.70	16.32	16.49	3,000,061	+0.01(+0.09%)
Sep 08, 2015	16.66	16.70	16.36	16.48	2,895,262	+0.14(+0.89%)
Sep 04, 2015	16.17	16.33	16.33	16.33	4,181,150	-0.13(-0.81%)
Sep 03, 2015	16.31	16.61	16.28	16.46	2,784,360	+0.19(+1.14%)
Sep 02, 2015	16.14	16.28	15.97	16.28	1,977,979	+0.28(+1.77%)
Sep 01, 2015	16.05	16.27	15.86	15.99	3,620,627	-0.41(-2.51%)
Aug 31, 2015	16.45	16.57	16.30	16.41	4,599,360	-0.12(-0.70%)
Aug 28, 2015	16.31	16.53	16.18	16.52	3,115,947	+0.19(+1.17%)
Aug 27, 2015	16.06	16.41	15.98	16.33	3,009,241	+0.46(+2.92%)
Aug 26, 2015	15.86	16.48	15.51	15.87	5,434,549	+0.52(+3.36%)
Aug 25, 2015	16.51	17.05	15.33	15.35	3,390,836	-0.64(-3.98%)
Aug 24, 2015	16.72	16.82	15.84	15.99	3,448,711	-0.94(-5.54%)
Aug 21, 2015	17.45	17.50	16.89	16.93	2,782,507	-0.58(-3.31%)
Aug 20, 2015	17.28	17.73	17.20	17.51	3,563,529	+0.05(+0.30%)
Aug 19, 2015	17.40	17.46	17.14	17.45	2,287,229	-0.04(-0.23%)
Aug 18, 2015	17.52	17.60	17.42	17.49	2,414,704	-0.04(-0.23%)
Aug 17, 2015	17.43	17.54	17.30	17.53	1,521,903	+0.06(+0.33%)
Aug 14, 2015	17.09	17.53	16.95	17.48	2,192,043	+0.39(+2.27%)
Aug 13, 2015	17.20	17.33	17.07	17.09	1,958,987	-0.13(-0.77%)
Aug 12, 2015	16.65	17.27	16.60	17.22	5,573,648	+0.49(+2.91%)
Aug 11, 2015	16.75	16.85	16.63	16.74	3,275,993	-0.09(-0.55%)
Aug 10, 2015	17.08	17.10	16.74	16.83	2,110,183	-0.12(-0.68%)
Aug 07, 2015	16.92	16.99	16.76	16.94	1,388,090	+0.00(+0.00%)
Aug 06, 2015	17.29	17.29	16.78	16.94	2,220,592	-0.31(-1.81%)
Aug 05, 2015	17.37	17.49	17.20	17.26	1,482,185	-0.09(-0.53%)
Aug 04, 2015	17.46	17.62	17.31	17.35	1,536,692	-0.15(-0.86%)
Aug 03, 2015	17.42	17.62	17.38	17.50	1,818,847	+0.10(+0.60%)
Jul 31, 2015	17.42	17.62	17.31	17.40	2,187,581	+0.08(+0.47%)
Jul 30, 2015	16.91	17.33	16.41	17.31	3,983,204	-0.43(-2.45%)
Jul 29, 2015	17.95	17.95	17.53	17.75	3,903,409	-0.14(-0.78%)
Jul 28, 2015	17.86	17.93	17.75	17.89	1,684,366	+0.08(+0.45%)
Jul 27, 2015	17.99	18.08	17.74	17.81	3,112,157	-0.21(-1.16%)
Jul 24, 2015	18.03	18.08	17.95	18.01	2,396,726	-0.05(-0.26%)
Jul 23, 2015	18.24	18.28	18.01	18.06	2,123,414	-0.22(-1.20%)
Jul 22, 2015	18.14	18.35	18.08	18.28	1,793,413	+0.13(+0.70%)
Jul 21, 2015	18.19	18.36	18.12	18.15	2,657,349	-0.02(-0.13%)
Jul 20, 2015	18.37	18.40	18.15	18.18	1,530,107	-0.19(-1.04%)
Jul 17, 2015	18.38	18.43	18.25	18.37	1,668,521	-0.02(-0.13%)
Jul 16, 2015	18.30	18.41	18.21	18.39	1,572,162	+0.21(+1.15%)
Jul 15, 2015	18.18	18.30	18.10	18.18	4,070,501	-0.06(-0.32%)
Jul 14, 2015	18.09	18.31	17.98	18.24	2,600,392	+0.21(+1.16%)
Jul 13, 2015	17.99	18.17	17.90	18.03	1,230,385	+0.13(+0.74%)
Jul 10, 2015	17.93	18.05	17.87	17.90	1,344,510	+0.14(+0.82%)
Jul 09, 2015	17.88	18.06	17.74	17.75	1,719,473	+0.08(+0.43%)
Jul 08, 2015	17.73	17.91	17.61	17.68	2,121,108	-0.24(-1.36%)
Jul 07, 2015	18.15	18.32	17.78	17.92	3,818,898	-0.16(-0.86%)
Jul 06, 2015	18.13	18.39	18.04	18.08	3,028,052	-0.19(-1.01%)
Jul 02, 2015	18.33	18.26	18.26	18.26	3,106,669	+0.04(+0.22%)
Jul 01, 2015	17.92	18.29	17.88	18.22	4,006,569	+0.28(+1.55%)
Jun 30, 2015	18.18	18.31	17.92	17.95	3,629,554	-0.05(-0.29%)
Jun 29, 2015	18.34	18.59	17.95	18.00	4,006,917	-0.45(-2.42%)
Jun 26, 2015	18.25	18.65	18.22	18.44	6,165,808	+0.24(+1.30%)
Jun 25, 2015	18.34	18.42	18.20	18.21	1,916,858	-0.12(-0.63%)
Jun 24, 2015	18.86	18.87	18.29	18.32	3,076,652	-0.53(-2.82%)
Jun 23, 2015	19.03	19.03	18.81	18.85	2,998,350	-0.12(-0.64%)
Jun 22, 2015	18.88	19.05	18.80	18.98	4,377,357	+0.16(+0.86%)
Jun 19, 2015	18.92	18.95	18.74	18.81	3,039,823	-0.12(-0.64%)
Jun 18, 2015	18.59	19.04	18.54	18.94	4,457,921	+0.39(+2.12%)
Jun 17, 2015	18.40	18.62	18.30	18.54	2,287,043	+0.19(+1.04%)
Jun 16, 2015	18.47	18.50	18.27	18.35	2,481,933	-0.10(-0.56%)
Jun 15, 2015	18.43	18.50	18.20	18.45	3,577,254	-0.08(-0.44%)
Jun 12, 2015	18.39	18.67	18.32	18.54	4,549,254	+0.09(+0.50%)
Jun 11, 2015	18.53	18.56	18.32	18.44	2,400,803	+0.01(+0.03%)
Jun 10, 2015	18.37	18.51	18.17	18.44	3,121,293	-0.06(-0.31%)
Jun 09, 2015	18.73	18.73	18.38	18.50	4,157,567	-0.20(-1.08%)
Jun 08, 2015	18.63	18.89	18.53	18.70	3,588,328	-0.20(-1.07%)
Jun 05, 2015	19.08	19.08	18.71	18.90	4,153,222	-0.14(-0.73%)
Jun 04, 2015	19.72	19.86	18.97	19.04	4,820,507	-0.80(-4.05%)
Jun 03, 2015	20.01	20.01	19.66	19.84	3,862,202	-0.23(-1.15%)
Jun 02, 2015	20.67	20.83	19.99	20.08	7,524,962	-1.24(-5.84%)
Jun 01, 2015	21.12	21.43	21.10	21.32	1,828,698	+0.21(+0.99%)
May 29, 2015	21.30	21.36	20.99	21.11	7,051,611	-0.16(-0.76%)
May 28, 2015	21.31	21.42	21.11	21.27	2,107,418	-0.09(-0.43%)
May 27, 2015	21.14	21.41	21.10	21.37	2,250,393	+0.24(+1.12%)
May 26, 2015	21.22	21.26	21.02	21.13	2,320,512	-0.08(-0.38%)
May 22, 2015	21.21	21.21	21.21	21.21	1,341,547	-0.05(-0.25%)
May 21, 2015	21.56	21.56	21.14	21.26	1,764,179	-0.29(-1.34%)
May 20, 2015	21.84	21.84	21.55	21.55	2,313,043	-0.21(-0.98%)
May 19, 2015	21.52	21.80	21.48	21.77	2,942,870	+0.22(+1.02%)
May 18, 2015	21.34	21.59	21.32	21.55	3,171,291	+0.13(+0.62%)
May 15, 2015	21.26	21.42	21.26	21.41	1,985,194	+0.24(+1.12%)
May 14, 2015	21.10	21.19	20.97	21.18	3,880,859	+0.25(+1.22%)
May 13, 2015	20.83	21.12	20.82	20.92	3,679,979	+0.15(+0.73%)
May 12, 2015	20.48	20.86	20.32	20.77	4,172,523	+0.12(+0.59%)
May 11, 2015	20.43	20.71	20.43	20.65	3,251,893	+0.13(+0.65%)
May 08, 2015	20.44	20.75	20.39	20.52	2,281,097	+0.30(+1.46%)
May 07, 2015	19.88	20.32	19.77	20.22	2,538,243	+0.39(+1.99%)
May 06, 2015	19.80	19.94	19.61	19.83	1,750,729	+0.02(+0.12%)
May 05, 2015	20.13	20.18	19.76	19.80	2,723,977	-0.37(-1.84%)
May 04, 2015	20.05	20.27	19.99	20.17	2,518,445	+0.14(+0.72%)
May 01, 2015	19.97	20.21	19.86	20.03	2,978,783	+0.06(+0.32%)
Apr 30, 2015	20.41	20.61	19.85	19.97	5,892,413	-0.53(-2.57%)
Apr 29, 2015	21.48	21.48	20.37	20.49	5,513,328	-1.09(-5.04%)
Apr 28, 2015	22.00	22.28	21.31	21.58	11,173,407	+0.60(+2.87%)
Apr 27, 2015	21.25	21.31	20.94	20.98	2,335,842	-0.16(-0.77%)
Apr 24, 2015	21.13	21.26	21.11	21.14	1,645,389	+0.01(+0.05%)
Apr 23, 2015	21.06	21.41	21.03	21.13	2,944,118	+0.06(+0.30%)
Apr 22, 2015	21.13	21.18	20.95	21.07	1,564,474	-0.06(-0.27%)
Apr 21, 2015	21.35	21.40	21.10	21.12	1,601,774	-0.17(-0.82%)
Apr 20, 2015	21.49	21.56	21.29	21.30	1,622,769	-0.05(-0.24%)
Apr 17, 2015	21.18	21.42	21.04	21.35	3,494,213	+0.00(+0.00%)
Apr 16, 2015	21.05	21.37	20.93	21.35	1,766,999	+0.27(+1.29%)
Apr 15, 2015	21.46	21.50	21.05	21.08	2,113,286	-0.27(-1.27%)
Apr 14, 2015	21.36	21.51	21.19	21.35	1,736,043	-0.03(-0.14%)
Apr 13, 2015	21.54	21.69	21.36	21.38	1,332,694	-0.14(-0.65%)
Apr 10, 2015	21.70	21.95	21.41	21.52	1,503,896	-0.12(-0.54%)
Apr 09, 2015	21.70	21.79	21.47	21.63	1,646,239	-0.12(-0.53%)
Apr 08, 2015	21.36	21.78	21.29	21.75	2,733,778	+0.45(+2.12%)
Apr 07, 2015	21.87	21.91	21.29	21.30	2,092,551	-0.56(-2.54%)
Apr 06, 2015	21.48	21.89	21.44	21.85	2,185,521	+0.35(+1.62%)
Apr 02, 2015	21.01	21.51	21.51	21.51	1,992,801	+0.50(+2.37%)
Apr 01, 2015	21.13	21.18	20.80	21.01	2,607,245	-0.11(-0.52%)
Mar 31, 2015	21.30	21.33	21.08	21.12	1,742,431	-0.16(-0.73%)
Mar 30, 2015	21.30	21.38	21.16	21.27	1,306,602	+0.06(+0.30%)
Mar 27, 2015	21.05	21.28	21.04	21.21	1,066,219	+0.16(+0.74%)
Mar 26, 2015	21.04	21.19	20.90	21.05	2,966,848	-0.03(-0.16%)
Mar 25, 2015	21.93	21.93	21.08	21.09	1,842,845	-0.80(-3.68%)
Mar 24, 2015	22.17	22.17	21.78	21.89	1,890,706	-0.30(-1.33%)
Mar 23, 2015	22.37	22.42	22.08	22.19	2,273,479	-0.19(-0.83%)
Mar 20, 2015	22.28	22.52	22.23	22.37	6,430,891	+0.22(+0.99%)
Mar 19, 2015	22.32	22.44	22.11	22.15	3,534,488	-0.17(-0.78%)
Mar 18, 2015	21.83	22.43	21.78	22.33	3,044,393	+0.48(+2.20%)
Mar 17, 2015	21.73	22.07	21.65	21.85	3,853,036	+0.08(+0.37%)
Mar 16, 2015	21.45	21.82	21.45	21.77	2,249,235	+0.42(+1.98%)
Mar 13, 2015	21.25	21.46	21.00	21.34	2,940,108	+0.10(+0.46%)
Mar 12, 2015	20.85	21.29	20.83	21.25	1,805,357	+0.42(+2.03%)
Mar 11, 2015	21.01	21.01	20.72	20.82	2,856,585	-0.16(-0.77%)
Mar 10, 2015	21.02	21.07	20.61	20.98	4,006,986	-0.18(-0.85%)
Mar 09, 2015	21.04	21.18	20.98	21.16	1,983,842	+0.16(+0.77%)
Mar 06, 2015	21.02	21.19	20.89	21.00	2,898,822	-0.18(-0.85%)
Mar 05, 2015	21.14	21.23	21.09	21.18	1,869,632	+0.06(+0.27%)
Mar 04, 2015	21.29	21.64	21.08	21.12	3,521,845	-0.52(-2.41%)
Mar 03, 2015	21.65	21.71	21.48	21.64	3,220,375	-0.06(-0.27%)
Mar 02, 2015	21.23	21.74	21.20	21.70	3,341,812	+0.43(+2.01%)
Feb 27, 2015	21.30	21.33	21.03	21.27	3,798,732	-0.06(-0.27%)
Feb 26, 2015	21.08	21.35	20.98	21.33	3,378,728	+0.21(+1.01%)
Feb 25, 2015	21.11	21.24	20.89	21.12	2,736,988	-0.06(-0.27%)
Feb 24, 2015	20.97	21.20	20.75	21.18	2,728,257	+0.17(+0.80%)
Feb 23, 2015	21.25	21.31	20.83	21.01	2,847,663	-0.24(-1.14%)
Feb 20, 2015	22.21	22.21	20.90	21.25	5,996,895	-1.23(-5.46%)
Feb 19, 2015	22.87	22.87	22.46	22.48	2,009,286	-0.41(-1.77%)
Feb 18, 2015	22.61	22.95	22.43	22.88	2,888,039	+0.26(+1.15%)
Feb 17, 2015	22.69	22.84	22.59	22.62	2,339,799	-0.17(-0.74%)
Feb 13, 2015	23.39	22.79	22.79	22.79	2,243,628	-0.64(-2.72%)
Feb 12, 2015	23.18	23.46	23.05	23.43	1,443,960	+0.35(+1.53%)
Feb 11, 2015	23.03	23.11	22.76	23.07	1,204,440	+0.06(+0.28%)
Feb 10, 2015	22.95	23.06	22.77	23.01	1,955,586	+0.13(+0.56%)
Feb 09, 2015	23.56	23.64	22.85	22.88	1,840,437	-0.80(-3.37%)
Feb 06, 2015	23.80	24.04	23.61	23.68	2,018,913	-0.10(-0.44%)
Feb 05, 2015	23.51	23.80	23.44	23.79	1,920,496	+0.31(+1.33%)
Feb 04, 2015	23.27	23.64	23.18	23.47	1,658,578	+0.20(+0.87%)
Feb 03, 2015	22.99	23.28	22.81	23.27	1,371,199	+0.31(+1.34%)
Feb 02, 2015	23.07	23.09	22.40	22.96	1,956,170	-0.10(-0.43%)
Jan 30, 2015	23.44	23.47	22.94	23.06	2,337,106	-0.48(-2.04%)
Jan 29, 2015	23.20	23.55	23.20	23.54	1,566,546	+0.29(+1.24%)
Jan 28, 2015	23.57	23.66	23.24	23.25	1,768,239	-0.11(-0.47%)
Jan 27, 2015	23.49	23.62	23.30	23.36	1,718,250	-0.29(-1.22%)
Jan 26, 2015	23.53	23.75	23.47	23.65	1,229,257	+0.06(+0.27%)
Jan 23, 2015	23.36	23.80	23.30	23.59	2,142,608	+0.24(+1.02%)
Jan 22, 2015	23.29	23.39	23.02	23.35	5,354,419	+0.25(+1.10%)

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.