Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	27.11	27.19	26.79	26.97	424,774	-0.17(-0.63%)
Mar 30, 2016	26.60	27.20	26.50	27.14	755,266	+0.66(+2.49%)
Mar 29, 2016	26.12	26.63	25.93	26.48	338,356	+0.26(+0.99%)
Mar 28, 2016	26.90	27.15	26.20	26.22	437,774	-0.51(-1.91%)
Mar 24, 2016	26.53	26.73	26.73	26.73	552,800	+0.02(+0.07%)
Mar 23, 2016	26.72	27.15	26.66	26.71	374,231	-0.13(-0.48%)
Mar 22, 2016	26.80	27.11	26.64	26.84	561,846	-0.08(-0.30%)
Mar 21, 2016	25.93	27.25	25.84	26.92	664,031	+0.84(+3.22%)
Mar 18, 2016	26.07	26.34	25.69	26.08	605,149	-0.03(-0.11%)
Mar 17, 2016	25.18	26.29	25.12	26.11	653,928	+0.86(+3.41%)
Mar 16, 2016	24.99	25.50	24.82	25.25	382,810	+0.07(+0.28%)
Mar 15, 2016	25.02	25.66	24.79	25.18	570,095	-0.61(-2.37%)
Mar 14, 2016	25.23	26.46	25.11	25.79	751,523	+0.42(+1.66%)
Mar 11, 2016	25.20	25.44	24.45	25.37	659,616	+0.90(+3.68%)
Mar 10, 2016	24.56	24.80	24.21	24.47	436,730	+0.04(+0.16%)
Mar 09, 2016	24.72	25.40	24.14	24.43	524,771	+0.69(+2.91%)
Mar 08, 2016	24.00	24.41	22.13	23.74	1,005,699	-0.82(-3.34%)
Mar 07, 2016	24.59	25.43	24.30	24.56	462,309	-0.43(-1.72%)
Mar 04, 2016	25.60	26.23	24.52	24.99	1,306,491	+0.53(+2.17%)
Mar 03, 2016	24.99	25.10	24.19	24.46	877,443	-0.83(-3.28%)
Mar 02, 2016	24.75	25.65	24.54	25.29	1,231,528	+0.91(+3.73%)
Mar 01, 2016	24.15	24.79	24.00	24.38	1,055,197	+0.35(+1.46%)
Feb 29, 2016	24.42	24.42	23.88	24.03	574,199	+0.03(+0.13%)
Feb 26, 2016	24.26	24.50	23.98	24.00	449,323	-0.25(-1.03%)
Feb 25, 2016	24.24	24.42	24.15	24.25	421,755	-0.01(-0.04%)
Feb 24, 2016	24.04	24.58	23.39	24.26	918,217	+0.18(+0.75%)
Feb 23, 2016	24.85	24.85	23.89	24.08	460,402	-0.12(-0.50%)
Feb 22, 2016	24.55	24.58	23.93	24.20	678,857	+0.33(+1.38%)
Feb 19, 2016	24.13	24.39	23.72	23.87	574,080	-0.52(-2.13%)
Feb 18, 2016	24.51	24.75	24.19	24.39	483,410	+0.00(+0.00%)
Feb 17, 2016	24.00	25.00	23.59	24.39	947,557	+0.58(+2.44%)
Feb 16, 2016	23.51	23.91	23.12	23.81	607,416	+0.70(+3.03%)
Feb 12, 2016	23.11	23.11	23.11	23.11	436,100	+0.08(+0.35%)
Feb 11, 2016	23.89	24.26	22.72	23.03	469,803	-0.94(-3.92%)
Feb 10, 2016	23.18	24.03	23.07	23.97	657,226	+0.97(+4.22%)
Feb 09, 2016	23.39	24.07	22.89	23.00	721,093	-0.56(-2.38%)
Feb 08, 2016	23.50	23.67	22.50	23.56	813,145	-0.23(-0.97%)
Feb 05, 2016	23.75	24.40	23.14	23.79	1,759,368	+1.59(+7.16%)
Feb 04, 2016	21.67	23.74	21.22	22.20	1,529,451	+0.42(+1.93%)
Feb 03, 2016	21.50	22.00	20.60	21.78	1,226,908	+0.67(+3.17%)
Feb 02, 2016	21.02	22.21	20.70	21.11	1,371,431	+0.68(+3.33%)
Feb 01, 2016	19.72	20.50	19.65	20.43	627,374	+0.70(+3.55%)
Jan 29, 2016	19.64	20.20	19.50	19.73	1,119,422	+0.13(+0.66%)
Jan 28, 2016	19.70	20.05	18.99	19.60	382,960	-0.09(-0.46%)
Jan 27, 2016	19.97	20.19	19.53	19.69	311,749	-0.29(-1.45%)
Jan 26, 2016	19.55	20.31	19.55	19.98	382,553	+0.53(+2.72%)
Jan 25, 2016	19.55	19.76	19.37	19.45	170,025	-0.19(-0.97%)
Jan 22, 2016	19.08	19.67	18.90	19.64	314,532	+0.83(+4.41%)
Jan 21, 2016	18.92	19.23	18.59	18.81	526,182	-0.01(-0.05%)
Jan 20, 2016	18.71	18.84	18.10	18.82	299,319	-0.17(-0.90%)
Jan 19, 2016	19.44	19.95	18.71	18.99	417,408	-0.42(-2.16%)
Jan 15, 2016	19.14	19.41	19.41	19.41	438,500	+0.09(+0.47%)
Jan 14, 2016	19.43	19.62	18.65	19.32	389,467	-0.30(-1.53%)
Jan 13, 2016	19.67	19.98	19.06	19.62	242,611	+0.04(+0.20%)
Jan 12, 2016	20.36	20.73	19.20	19.58	410,638	-0.05(-0.25%)
Jan 11, 2016	19.71	20.06	19.42	19.63	520,680	+0.07(+0.36%)
Jan 08, 2016	19.33	20.70	19.15	19.56	705,900	-0.99(-4.82%)
Jan 07, 2016	21.36	21.79	20.47	20.55	552,511	-1.09(-5.04%)
Jan 06, 2016	21.20	22.17	21.05	21.64	529,322	+0.10(+0.46%)
Jan 05, 2016	22.20	22.64	21.25	21.54	397,768	-0.79(-3.54%)
Jan 04, 2016	21.72	22.61	21.50	22.33	425,813	+0.31(+1.41%)
Dec 31, 2015	22.34	22.02	22.02	22.02	221,700	-0.54(-2.39%)
Dec 30, 2015	21.85	22.60	21.77	22.56	295,465	+0.56(+2.55%)
Dec 29, 2015	21.50	22.00	21.23	22.00	188,999	+0.60(+2.80%)
Dec 28, 2015	20.65	21.41	20.58	21.40	295,367	+0.62(+2.98%)
Dec 24, 2015	20.95	20.78	20.78	20.78	73,500	-0.23(-1.09%)
Dec 23, 2015	20.76	21.24	20.50	21.01	375,741	+0.23(+1.11%)
Dec 22, 2015	21.00	21.34	20.60	20.78	391,304	-0.22(-1.05%)
Dec 21, 2015	21.05	21.40	20.87	21.00	521,175	-0.04(-0.19%)
Dec 18, 2015	21.95	21.97	20.70	21.04	776,966	-0.78(-3.57%)
Dec 17, 2015	21.75	22.22	21.50	21.82	596,101	+0.26(+1.21%)
Dec 16, 2015	20.31	21.86	20.30	21.56	486,191	+1.33(+6.57%)
Dec 15, 2015	19.75	20.32	19.50	20.23	273,703	+0.48(+2.43%)
Dec 14, 2015	20.24	20.78	19.62	19.75	452,503	-0.59(-2.90%)
Dec 11, 2015	19.85	20.72	19.51	20.34	703,347	+0.80(+4.09%)
Dec 10, 2015	19.67	19.80	19.44	19.54	1,319,079	-0.57(-2.83%)
Dec 09, 2015	20.81	20.86	19.89	20.11	294,003	-0.67(-3.22%)
Dec 08, 2015	20.13	20.81	19.97	20.78	268,484	+0.48(+2.36%)
Dec 07, 2015	20.20	20.77	19.50	20.30	229,783	-0.02(-0.10%)
Dec 04, 2015	19.85	20.69	19.79	20.32	912,563	+0.51(+2.57%)
Dec 03, 2015	19.91	20.10	19.55	19.81	201,870	-0.13(-0.65%)
Dec 02, 2015	19.93	20.03	19.82	19.94	145,468	-0.06(-0.30%)
Dec 01, 2015	20.06	20.06	19.86	20.00	430,201	+0.00(+0.00%)
Nov 30, 2015	20.05	20.06	19.89	20.00	207,861	-0.01(-0.05%)
Nov 27, 2015	19.94	20.07	19.29	20.01	112,282	+0.19(+0.96%)
Nov 25, 2015	19.68	19.82	19.82	19.82	350,100	+0.07(+0.35%)
Nov 24, 2015	19.40	19.96	19.36	19.75	589,695	+0.17(+0.87%)
Nov 23, 2015	18.90	19.69	18.82	19.58	664,006	+0.77(+4.09%)
Nov 20, 2015	18.31	19.00	18.24	18.81	394,884	+0.57(+3.13%)
Nov 19, 2015	17.89	18.48	17.76	18.24	228,750	+0.16(+0.88%)
Nov 18, 2015	18.14	18.42	17.89	18.08	300,352	-0.12(-0.66%)
Nov 17, 2015	18.04	18.81	17.98	18.20	544,541	+0.01(+0.05%)
Nov 16, 2015	17.55	18.26	17.46	18.19	550,657	+0.55(+3.12%)
Nov 13, 2015	17.69	18.11	17.48	17.64	320,945	+0.04(+0.23%)
Nov 12, 2015	18.05	18.45	17.50	17.60	360,946	-0.35(-1.95%)
Nov 11, 2015	18.20	19.38	17.85	17.95	1,371,379	+1.41(+8.52%)
Nov 10, 2015	16.02	16.73	15.97	16.54	365,623	+0.51(+3.18%)
Nov 09, 2015	15.98	16.15	15.85	16.03	256,540	-0.04(-0.25%)
Nov 06, 2015	16.25	16.38	15.83	16.07	164,871	-0.28(-1.71%)
Nov 05, 2015	16.15	16.50	15.92	16.35	462,233	+0.29(+1.81%)
Nov 04, 2015	15.40	16.34	15.33	16.06	484,561	+0.68(+4.42%)
Nov 03, 2015	14.94	15.50	14.80	15.38	272,849	+0.58(+3.92%)
Nov 02, 2015	14.35	14.90	14.30	14.80	290,967	+0.46(+3.21%)
Oct 30, 2015	14.46	14.69	14.25	14.34	400,216	-0.17(-1.17%)
Oct 29, 2015	14.60	14.99	14.46	14.51	184,359	-0.19(-1.29%)
Oct 28, 2015	14.63	14.92	14.55	14.70	133,882	+0.15(+1.03%)
Oct 27, 2015	14.79	14.79	14.51	14.55	229,817	-0.28(-1.89%)
Oct 26, 2015	14.79	15.02	14.71	14.83	603,524	-0.04(-0.27%)
Oct 23, 2015	14.66	14.99	14.66	14.87	178,225	+0.27(+1.85%)
Oct 22, 2015	14.70	15.03	14.37	14.60	715,329	+0.10(+0.69%)
Oct 21, 2015	14.21	14.69	14.17	14.50	526,605	+0.22(+1.54%)
Oct 20, 2015	14.17	14.60	13.99	14.28	854,879	+0.16(+1.13%)
Oct 19, 2015	14.41	14.41	13.97	14.12	582,442	-0.35(-2.42%)
Oct 16, 2015	14.78	14.80	14.39	14.47	183,638	-0.28(-1.90%)
Oct 15, 2015	14.44	14.78	14.40	14.75	165,668	+0.30(+2.08%)
Oct 14, 2015	14.76	14.83	14.40	14.45	150,490	-0.24(-1.63%)
Oct 13, 2015	14.65	14.93	14.65	14.69	173,045	-0.06(-0.41%)
Oct 12, 2015	15.16	15.36	14.71	14.75	120,662	-0.39(-2.58%)
Oct 09, 2015	14.91	15.39	14.85	15.14	419,328	-0.04(-0.26%)
Oct 08, 2015	15.36	15.82	15.00	15.18	695,493	-0.05(-0.33%)
Oct 07, 2015	15.40	15.56	15.16	15.23	438,065	-0.05(-0.33%)
Oct 06, 2015	15.51	15.55	15.27	15.28	440,351	-0.31(-1.99%)
Oct 05, 2015	15.68	15.96	15.49	15.59	268,384	-0.17(-1.08%)
Oct 02, 2015	16.48	16.65	15.59	15.76	378,393	-0.78(-4.72%)
Oct 01, 2015	16.88	16.98	16.54	16.54	265,445	-0.41(-2.42%)
Sep 30, 2015	16.82	17.00	16.75	16.95	345,561	+0.11(+0.65%)
Sep 29, 2015	16.83	16.99	16.66	16.84	117,972	-0.08(-0.47%)
Sep 28, 2015	16.87	17.01	16.66	16.92	387,115	-0.06(-0.35%)
Sep 25, 2015	16.89	17.12	16.76	16.98	482,049	+0.04(+0.24%)
Sep 24, 2015	16.95	17.01	16.78	16.94	353,200	+0.16(+0.95%)
Sep 23, 2015	16.77	16.94	16.66	16.78	338,823	-0.03(-0.18%)
Sep 22, 2015	16.89	16.99	16.74	16.81	241,734	-0.24(-1.41%)
Sep 21, 2015	17.08	17.20	16.96	17.05	329,073	-0.03(-0.18%)
Sep 18, 2015	17.14	17.18	16.95	17.08	361,535	-0.17(-0.99%)
Sep 17, 2015	16.97	17.50	16.97	17.25	348,179	+0.28(+1.65%)
Sep 16, 2015	17.32	17.50	16.95	16.97	325,289	-0.41(-2.36%)
Sep 15, 2015	17.66	17.83	17.33	17.38	433,729	-0.19(-1.08%)
Sep 14, 2015	17.72	17.82	17.35	17.57	392,380	-0.14(-0.79%)
Sep 11, 2015	17.90	18.59	17.66	17.71	597,416	-0.64(-3.49%)
Sep 10, 2015	18.53	18.78	18.16	18.35	177,045	-0.44(-2.34%)
Sep 09, 2015	17.50	18.99	17.39	18.79	468,085	+1.02(+5.74%)
Sep 08, 2015	18.96	19.50	17.21	17.77	559,615	-1.30(-6.82%)
Sep 04, 2015	19.07	19.07	19.07	19.07	359,500	-0.24(-1.24%)
Sep 03, 2015	18.49	19.46	18.30	19.31	305,260	+0.60(+3.21%)
Sep 02, 2015	18.98	20.14	18.13	18.71	485,759	-0.37(-1.94%)
Sep 01, 2015	19.22	19.71	18.87	19.08	201,942	-0.66(-3.34%)
Aug 31, 2015	19.52	19.95	19.44	19.74	165,027	-0.18(-0.90%)
Aug 28, 2015	20.20	20.25	18.82	19.92	202,486	-0.48(-2.35%)
Aug 27, 2015	20.26	20.86	20.26	20.40	269,223	-0.01(-0.05%)
Aug 26, 2015	20.00	20.94	20.00	20.41	376,999	+0.01(+0.05%)
Aug 25, 2015	21.01	21.36	19.77	20.40	534,362	-0.61(-2.90%)
Aug 24, 2015	19.99	21.45	19.75	21.01	407,175	-0.24(-1.13%)
Aug 21, 2015	20.95	21.36	20.61	21.25	384,676	+0.05(+0.24%)
Aug 20, 2015	21.14	21.90	20.43	21.20	716,787	-0.19(-0.89%)
Aug 19, 2015	21.08	21.81	20.31	21.39	299,705	-0.05(-0.23%)
Aug 18, 2015	21.28	21.58	21.10	21.44	380,059	+0.37(+1.76%)
Aug 17, 2015	19.93	21.70	19.93	21.07	562,677	+0.74(+3.64%)
Aug 14, 2015	19.95	20.89	19.22	20.33	526,558	-0.27(-1.31%)
Aug 13, 2015	19.80	20.78	19.38	20.60	491,708	+1.23(+6.35%)
Aug 12, 2015	19.47	19.50	18.69	19.37	452,753	-0.19(-0.97%)
Aug 11, 2015	18.79	19.94	18.79	19.56	741,567	+0.55(+2.89%)
Aug 10, 2015	19.43	19.69	18.82	19.01	259,050	-0.29(-1.50%)
Aug 07, 2015	18.34	19.58	17.67	19.30	598,965	+0.70(+3.76%)
Aug 06, 2015	20.50	20.65	17.28	18.60	326,714	-1.96(-9.53%)
Aug 05, 2015	21.00	21.36	20.13	20.56	692,747	-0.59(-2.79%)
Aug 04, 2015	24.25	25.86	19.24	21.15	1,516,573	-2.30(-9.81%)
Aug 03, 2015	26.88	26.88	20.00	23.45	322,847	+3.75(+19.04%)
Jul 31, 2015	21.00	21.00	19.70	19.70	1,640	-1.30(-6.19%)
Jul 30, 2015	21.00	21.00	21.00	21.00	775	-0.00(-0.01%)
Jul 29, 2015	20.95	21.00	19.26	21.00	1,900	+0.00(+0.01%)
Jul 28, 2015	21.00	21.00	19.37	21.00	1,470	+0.15(+0.72%)
Jul 27, 2015	20.95	21.20	20.05	20.85	2,345	+3.85(+22.65%)

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.