Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.33	15.81	15.29	15.51	465,704	+0.14(+0.89%)
Jan 28, 2016	15.44	15.55	15.23	15.38	719,000	-0.08(-0.49%)
Jan 27, 2016	15.68	15.82	15.34	15.45	158,807	-0.24(-1.52%)
Jan 26, 2016	15.49	15.81	15.44	15.69	308,250	+0.23(+1.50%)
Jan 25, 2016	15.33	15.59	15.30	15.46	286,654	+0.08(+0.53%)
Jan 22, 2016	15.28	15.49	15.16	15.38	206,653	+0.16(+1.08%)
Jan 21, 2016	15.47	15.70	15.18	15.21	357,798	-0.31(-1.98%)
Jan 20, 2016	15.19	15.98	14.95	15.52	726,501	+0.30(+1.98%)
Jan 19, 2016	15.40	15.53	15.10	15.22	380,022	-0.02(-0.13%)
Jan 15, 2016	14.80	15.24	15.24	15.24	810,257	+0.27(+1.83%)
Jan 14, 2016	14.95	15.17	14.84	14.97	259,319	+0.07(+0.46%)
Jan 13, 2016	15.42	15.50	14.81	14.90	382,439	-0.52(-3.37%)
Jan 12, 2016	15.57	15.63	15.16	15.42	347,377	-0.04(-0.27%)
Jan 11, 2016	15.59	15.72	15.27	15.46	591,043	+0.31(+2.08%)
Jan 08, 2016	15.44	15.44	15.08	15.14	658,018	-0.19(-1.25%)
Jan 07, 2016	15.14	15.36	15.02	15.33	522,357	+0.08(+0.54%)
Jan 06, 2016	15.31	15.36	15.09	15.25	424,764	-0.10(-0.62%)
Jan 05, 2016	15.22	15.49	15.15	15.35	403,295	+0.16(+1.03%)
Jan 04, 2016	15.35	15.35	14.97	15.19	343,534	-0.28(-1.81%)
Dec 31, 2015	15.32	15.47	15.47	15.47	167,114	+0.09(+0.58%)
Dec 30, 2015	15.57	15.57	15.36	15.38	119,893	-0.16(-1.05%)
Dec 29, 2015	15.31	15.59	15.01	15.55	252,804	+0.31(+2.06%)
Dec 28, 2015	15.14	15.24	15.07	15.23	115,161	+0.05(+0.36%)
Dec 24, 2015	15.27	15.18	15.18	15.18	60,143	-0.10(-0.63%)
Dec 23, 2015	15.07	15.31	15.03	15.27	133,094	+0.21(+1.36%)
Dec 22, 2015	14.98	15.10	14.78	15.07	126,143	+0.11(+0.73%)
Dec 21, 2015	14.88	14.98	14.60	14.96	250,805	+0.14(+0.92%)
Dec 18, 2015	14.90	14.99	14.64	14.82	822,314	-0.08(-0.55%)
Dec 17, 2015	15.17	15.25	14.82	14.90	163,329	-0.27(-1.76%)
Dec 16, 2015	14.81	15.24	14.81	15.17	294,593	+0.27(+1.79%)
Dec 15, 2015	14.58	14.94	14.48	14.90	391,218	+0.36(+2.49%)
Dec 14, 2015	14.53	14.70	14.46	14.54	184,556	+0.01(+0.05%)
Dec 11, 2015	14.42	14.60	14.36	14.54	294,970	-0.05(-0.33%)
Dec 10, 2015	14.66	14.95	14.52	14.58	367,738	-0.10(-0.70%)
Dec 09, 2015	14.79	14.95	14.51	14.69	222,231	-0.12(-0.78%)
Dec 08, 2015	14.96	15.03	14.71	14.80	284,902	-0.12(-0.78%)
Dec 07, 2015	15.28	15.28	14.75	14.92	369,316	-0.35(-2.28%)
Dec 04, 2015	15.03	15.37	14.89	15.27	564,455	+0.26(+1.73%)
Dec 03, 2015	15.10	15.28	14.92	15.01	294,202	-0.05(-0.32%)
Dec 02, 2015	15.07	15.26	15.00	15.05	489,706	-0.02(-0.14%)
Dec 01, 2015	15.23	15.30	14.92	15.07	393,523	-0.13(-0.85%)
Nov 30, 2015	14.92	15.42	14.90	15.20	986,657	+0.25(+1.69%)
Nov 27, 2015	14.86	15.11	14.79	14.95	230,799	+0.10(+0.64%)
Nov 25, 2015	14.85	14.86	14.86	14.86	198,845	-0.02(-0.14%)
Nov 24, 2015	14.89	15.09	14.69	14.88	199,194	+0.01(+0.09%)
Nov 23, 2015	15.01	15.17	14.76	14.86	338,997	-0.14(-0.90%)
Nov 20, 2015	14.81	15.29	14.81	15.00	824,349	+0.20(+1.32%)
Nov 19, 2015	14.59	14.98	14.59	14.80	484,018	+0.21(+1.44%)
Nov 18, 2015	14.82	14.93	14.40	14.59	1,626,820	-0.22(-1.51%)
Nov 17, 2015	15.01	15.01	14.60	14.82	979,871	-0.18(-1.17%)
Nov 16, 2015	14.99	15.23	14.75	14.99	762,633	+0.02(+0.14%)
Nov 13, 2015	15.01	15.57	14.81	14.97	5,714,582	+0.00(+0.00%)
Nov 12, 2015	15.21	15.31	14.80	14.97	736,248	-0.64(-4.11%)
Nov 11, 2015	15.72	15.76	15.57	15.61	141,650	-0.04(-0.26%)
Nov 10, 2015	15.82	15.86	15.58	15.65	205,859	-0.11(-0.69%)
Nov 09, 2015	16.15	16.15	15.48	15.76	382,066	-0.51(-3.16%)
Nov 06, 2015	16.15	16.51	16.05	16.28	514,184	+0.15(+0.92%)
Nov 05, 2015	15.62	16.25	15.42	16.13	439,978	+0.45(+2.89%)
Nov 04, 2015	16.91	16.98	15.40	15.67	1,545,214	-1.29(-7.61%)
Nov 03, 2015	16.59	17.15	16.55	16.97	898,817	+0.39(+2.32%)
Nov 02, 2015	16.34	16.62	16.31	16.58	334,699	+0.22(+1.36%)
Oct 30, 2015	16.53	16.69	16.25	16.36	354,402	-0.09(-0.53%)
Oct 29, 2015	16.92	16.94	16.43	16.44	398,914	-0.47(-2.76%)
Oct 28, 2015	16.80	17.09	16.69	16.91	359,937	+0.18(+1.05%)
Oct 27, 2015	17.05	17.11	16.46	16.74	444,936	-0.34(-1.98%)
Oct 26, 2015	17.01	17.38	16.91	17.07	400,746	+0.14(+0.80%)
Oct 23, 2015	16.74	16.98	16.61	16.94	212,133	+0.36(+2.16%)
Oct 22, 2015	16.55	16.87	16.43	16.58	381,330	+0.14(+0.82%)
Oct 21, 2015	16.75	16.81	16.43	16.44	316,744	-0.32(-1.89%)
Oct 20, 2015	16.77	16.80	16.52	16.76	435,205	+0.07(+0.40%)
Oct 19, 2015	16.72	16.91	16.60	16.69	655,625	-0.07(-0.44%)
Oct 16, 2015	16.86	16.94	16.69	16.77	312,976	-0.11(-0.68%)
Oct 15, 2015	16.63	16.90	16.41	16.88	306,247	+0.28(+1.71%)
Oct 14, 2015	16.83	17.02	16.56	16.60	422,856	-0.16(-0.97%)
Oct 13, 2015	16.22	16.90	16.15	16.76	1,112,294	+0.57(+3.55%)
Oct 12, 2015	15.82	16.22	15.71	16.19	497,682	+0.33(+2.09%)
Oct 09, 2015	15.75	16.03	15.66	15.86	679,124	+0.17(+1.08%)
Oct 08, 2015	15.48	15.81	14.88	15.69	608,599	-0.07(-0.47%)
Oct 07, 2015	15.57	16.01	15.30	15.76	642,129	+0.29(+1.88%)
Oct 06, 2015	15.42	15.63	15.42	15.47	654,648	-0.01(-0.04%)
Oct 05, 2015	15.39	15.68	15.33	15.48	744,051	-0.05(-0.35%)
Oct 02, 2015	15.38	15.62	15.20	15.53	434,029	-0.02(-0.13%)
Oct 01, 2015	15.61	15.63	15.21	15.55	349,123	+0.06(+0.39%)
Sep 30, 2015	15.62	15.74	15.40	15.49	316,535	-0.03(-0.17%)
Sep 29, 2015	15.59	15.81	15.37	15.52	552,611	-0.40(-2.51%)
Sep 28, 2015	15.82	15.94	15.70	15.92	455,153	+0.10(+0.64%)
Sep 25, 2015	16.03	16.07	15.73	15.82	359,216	-0.11(-0.72%)
Sep 24, 2015	15.75	15.99	15.65	15.93	210,548	+0.14(+0.86%)
Sep 23, 2015	15.82	15.98	15.67	15.80	197,727	-0.03(-0.21%)
Sep 22, 2015	15.82	16.11	15.44	15.83	385,511	-0.09(-0.55%)
Sep 21, 2015	16.03	16.09	15.84	15.92	263,322	-0.14(-0.88%)
Sep 18, 2015	15.94	16.15	15.69	16.06	547,560	+0.02(+0.13%)
Sep 17, 2015	15.99	16.28	15.85	16.04	258,746	-0.01(-0.08%)
Sep 16, 2015	16.00	16.08	15.83	16.05	199,360	+0.11(+0.68%)
Sep 15, 2015	15.84	16.14	15.70	15.94	246,416	+0.20(+1.29%)
Sep 14, 2015	15.86	16.13	15.70	15.74	203,000	-0.08(-0.51%)
Sep 11, 2015	15.70	16.07	15.55	15.82	149,295	+0.00(+0.00%)
Sep 10, 2015	15.63	15.96	15.57	15.82	159,600	+0.11(+0.73%)
Sep 09, 2015	15.99	16.05	15.63	15.71	297,552	-0.23(-1.44%)
Sep 08, 2015	15.88	16.15	15.76	15.94	332,690	+0.20(+1.29%)
Sep 04, 2015	15.59	15.73	15.73	15.73	517,235	+0.03(+0.22%)
Sep 03, 2015	15.65	16.01	15.55	15.70	227,428	+0.05(+0.30%)
Sep 02, 2015	15.84	15.87	15.34	15.65	638,288	-0.36(-2.24%)
Sep 01, 2015	15.82	16.09	15.68	16.01	1,179,197	+0.10(+0.64%)
Aug 31, 2015	15.20	15.94	14.47	15.91	718,596	+0.71(+4.67%)
Aug 28, 2015	15.38	15.57	14.99	15.20	770,105	-0.16(-1.01%)
Aug 27, 2015	15.44	15.45	15.06	15.36	448,425	+0.09(+0.61%)
Aug 26, 2015	14.97	15.45	14.51	15.26	705,107	+0.52(+3.54%)
Aug 25, 2015	14.69	15.05	14.49	14.74	1,100,841	+0.47(+3.33%)
Aug 24, 2015	13.38	14.37	13.36	14.27	1,029,274	+0.42(+3.04%)
Aug 21, 2015	13.86	14.39	13.76	13.84	440,435	-0.27(-1.90%)
Aug 20, 2015	14.19	14.47	14.10	14.11	390,106	-0.15(-1.03%)
Aug 19, 2015	13.93	14.28	13.72	14.26	348,003	+0.28(+2.01%)
Aug 18, 2015	14.05	14.19	13.90	13.98	97,544	-0.07(-0.48%)
Aug 17, 2015	14.00	14.05	13.88	14.05	227,205	-0.07(-0.47%)
Aug 14, 2015	13.81	14.17	13.71	14.11	355,780	+0.24(+1.74%)
Aug 13, 2015	14.08	14.11	13.72	13.87	198,718	-0.21(-1.47%)
Aug 12, 2015	13.92	14.11	13.87	14.08	235,036	+0.11(+0.81%)
Aug 11, 2015	14.13	14.24	13.80	13.97	235,909	-0.19(-1.32%)
Aug 10, 2015	14.41	14.45	13.95	14.15	574,064	+0.11(+0.81%)
Aug 07, 2015	13.49	14.05	13.49	14.04	990,595	+0.51(+3.76%)
Aug 06, 2015	14.17	14.17	13.46	13.53	807,174	-0.35(-2.55%)
Aug 05, 2015	15.12	15.22	13.82	13.88	2,787,280	-1.67(-10.75%)
Aug 04, 2015	15.51	15.76	15.49	15.56	480,499	-0.09(-0.60%)
Aug 03, 2015	15.76	15.76	15.53	15.65	308,887	-0.07(-0.43%)
Jul 31, 2015	15.80	15.88	15.62	15.72	324,321	-0.05(-0.30%)
Jul 30, 2015	15.88	15.97	15.72	15.76	160,190	-0.12(-0.76%)
Jul 29, 2015	15.78	16.05	15.74	15.88	186,983	+0.07(+0.42%)
Jul 28, 2015	15.96	15.96	15.70	15.82	221,131	-0.09(-0.59%)
Jul 27, 2015	15.48	15.93	15.46	15.91	274,769	+0.25(+1.62%)
Jul 24, 2015	15.45	15.66	15.45	15.66	377,944	+0.17(+1.12%)
Jul 23, 2015	15.78	15.89	15.46	15.48	524,681	-0.29(-1.86%)
Jul 22, 2015	15.55	15.80	15.55	15.78	347,228	+0.16(+1.03%)
Jul 21, 2015	15.79	15.82	15.52	15.62	569,785	-0.23(-1.48%)
Jul 20, 2015	16.04	16.23	15.78	15.85	603,811	-0.17(-1.09%)
Jul 17, 2015	16.05	16.17	15.97	16.03	253,808	-0.07(-0.42%)
Jul 16, 2015	16.38	16.49	16.03	16.09	372,974	+0.01(+0.08%)
Jul 15, 2015	16.13	16.22	15.86	16.08	699,720	+0.07(+0.46%)
Jul 14, 2015	16.05	16.13	15.73	16.01	421,903	-0.11(-0.71%)
Jul 13, 2015	15.88	16.13	15.83	16.12	488,557	+0.12(+0.75%)
Jul 10, 2015	15.80	16.21	15.66	16.00	541,002	-0.04(-0.25%)
Jul 09, 2015	15.80	16.57	15.80	16.04	569,733	-0.21(-1.28%)
Jul 08, 2015	15.76	16.27	15.76	16.25	652,684	+0.32(+2.02%)
Jul 07, 2015	16.07	16.13	15.66	15.93	644,383	-0.13(-0.83%)
Jul 06, 2015	15.45	16.11	15.44	16.06	479,310	+0.39(+2.52%)
Jul 02, 2015	15.72	15.66	15.66	15.66	605,380	-0.02(-0.13%)
Jul 01, 2015	15.86	15.90	15.53	15.68	1,013,111	-0.02(-0.13%)
Jun 30, 2015	15.69	15.75	15.26	15.70	670,859	+0.19(+1.25%)
Jun 29, 2015	15.01	15.76	14.75	15.51	936,872	+0.37(+2.43%)
Jun 26, 2015	15.22	15.51	15.06	15.14	4,003,397	-0.12(-0.79%)
Jun 25, 2015	15.66	15.66	15.15	15.26	602,684	-0.30(-1.93%)
Jun 24, 2015	15.36	15.71	15.36	15.56	539,446	+0.07(+0.48%)
Jun 23, 2015	15.67	15.71	15.42	15.49	589,558	-0.11(-0.73%)
Jun 22, 2015	15.67	15.88	15.43	15.60	541,608	+0.11(+0.69%)
Jun 19, 2015	15.80	16.02	15.45	15.50	2,320,991	-0.36(-2.28%)
Jun 18, 2015	16.19	16.29	15.81	15.86	794,851	-0.26(-1.62%)
Jun 17, 2015	16.17	16.53	15.92	16.12	981,921	-0.08(-0.50%)
Jun 16, 2015	15.72	16.45	15.72	16.20	1,032,452	+0.50(+3.20%)
Jun 15, 2015	15.47	15.74	15.41	15.70	318,287	+0.17(+1.08%)
Jun 12, 2015	15.50	15.60	15.32	15.53	245,531	-0.06(-0.39%)
Jun 11, 2015	15.68	15.98	15.50	15.59	554,648	-0.11(-0.68%)
Jun 10, 2015	15.47	15.86	15.42	15.70	278,757	+0.23(+1.47%)
Jun 09, 2015	15.72	15.81	15.40	15.47	463,847	-0.19(-1.24%)
Jun 08, 2015	15.48	15.78	15.38	15.66	511,793	+0.17(+1.12%)
Jun 05, 2015	15.17	15.68	15.15	15.49	366,088	+0.27(+1.80%)
Jun 04, 2015	15.52	15.58	15.13	15.22	505,811	-0.25(-1.60%)
Jun 03, 2015	14.77	15.56	14.77	15.46	882,693	+0.62(+4.19%)
Jun 02, 2015	14.65	14.91	14.65	14.84	447,185	+0.19(+1.28%)
Jun 01, 2015	14.68	14.81	14.63	14.65	319,299	+0.01(+0.07%)
May 29, 2015	14.74	14.84	14.46	14.64	440,248	-0.14(-0.97%)
May 28, 2015	14.98	14.99	14.69	14.79	281,616	-0.20(-1.34%)
May 27, 2015	14.79	15.09	14.67	14.99	514,157	+0.18(+1.22%)
May 26, 2015	14.83	14.88	14.65	14.81	258,864	+0.02(+0.14%)
May 22, 2015	14.63	14.79	14.79	14.79	251,481	+0.05(+0.36%)
May 21, 2015	14.73	14.91	14.53	14.73	324,895	-0.17(-1.17%)
May 20, 2015	14.77	14.91	14.72	14.91	376,270	+0.05(+0.32%)
May 19, 2015	14.59	14.96	14.59	14.86	455,717	+0.12(+0.82%)
May 18, 2015	14.73	14.84	14.45	14.74	679,141	-0.14(-0.94%)
May 15, 2015	14.62	14.95	14.61	14.88	421,992	+0.19(+1.27%)
May 14, 2015	14.87	14.87	14.45	14.69	815,490	+0.09(+0.59%)
May 13, 2015	14.92	15.03	14.55	14.61	779,224	-0.32(-2.15%)
May 12, 2015	15.08	15.18	14.85	14.93	388,392	-0.13(-0.89%)
May 11, 2015	14.67	15.24	14.52	15.06	1,140,299	+0.15(+0.99%)
May 08, 2015	15.03	15.35	14.89	14.91	1,007,061	-0.06(-0.40%)
May 07, 2015	15.02	15.02	14.91	14.98	702,670	+0.17(+1.13%)
May 06, 2015	14.94	15.05	14.61	14.81	1,262,049	+0.23(+1.61%)
May 05, 2015	14.31	14.61	14.23	14.57	684,359	+0.43(+3.03%)
May 04, 2015	14.34	14.50	14.07	14.15	987,071	-0.17(-1.17%)
May 01, 2015	14.45	14.49	14.25	14.31	458,312	+0.01(+0.05%)
Apr 30, 2015	14.33	14.67	14.06	14.31	649,308	+0.05(+0.38%)
Apr 29, 2015	14.26	14.73	14.15	14.25	439,236	-0.25(-1.71%)
Apr 28, 2015	14.23	14.57	13.88	14.50	1,079,599	+0.29(+2.02%)
Apr 27, 2015	14.98	14.98	14.07	14.21	1,771,265	-0.61(-4.08%)
Apr 24, 2015	15.30	15.33	14.81	14.82	1,117,758	-0.30(-1.97%)
Apr 23, 2015	14.58	15.15	14.46	15.12	669,584	+0.53(+3.62%)
Apr 22, 2015	15.05	15.18	14.34	14.59	1,399,987	-0.36(-2.42%)
Apr 21, 2015	15.38	15.56	14.75	14.95	1,857,886	-0.41(-2.66%)
Apr 20, 2015	16.12	16.22	15.29	15.36	2,929,164	+0.20(+1.32%)
Apr 17, 2015	15.02	16.02	14.91	15.16	5,784,453	+0.32(+2.16%)

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.