Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.05	15.52	15.01	15.23	474,386	+0.13(+0.89%)
Jan 28, 2016	15.15	15.27	14.95	15.09	732,405	-0.07(-0.49%)
Jan 27, 2016	15.39	15.53	15.06	15.17	161,768	-0.23(-1.52%)
Jan 26, 2016	15.21	15.52	15.16	15.40	313,997	+0.23(+1.50%)
Jan 25, 2016	15.05	15.31	15.02	15.17	291,998	+0.08(+0.53%)
Jan 22, 2016	15.00	15.21	14.88	15.09	210,505	+0.16(+1.08%)
Jan 21, 2016	15.19	15.42	14.91	14.93	364,468	-0.30(-1.98%)
Jan 20, 2016	14.91	15.69	14.67	15.24	740,046	+0.30(+1.98%)
Jan 19, 2016	15.12	15.25	14.83	14.94	387,107	-0.02(-0.13%)
Jan 15, 2016	14.53	14.96	14.96	14.96	825,364	+0.27(+1.83%)
Jan 14, 2016	14.68	14.90	14.57	14.69	264,153	+0.07(+0.46%)
Jan 13, 2016	15.13	15.21	14.54	14.62	389,569	-0.51(-3.37%)
Jan 12, 2016	15.28	15.34	14.89	15.13	353,854	-0.04(-0.27%)
Jan 11, 2016	15.31	15.43	14.99	15.17	602,062	+0.31(+2.08%)
Jan 08, 2016	15.15	15.16	14.81	14.87	670,285	-0.19(-1.25%)
Jan 07, 2016	14.86	15.08	14.75	15.05	532,096	+0.08(+0.54%)
Jan 06, 2016	15.03	15.08	14.81	14.97	432,683	-0.09(-0.62%)
Jan 05, 2016	14.94	15.21	14.87	15.07	410,814	+0.15(+1.03%)
Jan 04, 2016	15.07	15.07	14.70	14.91	349,939	-0.28(-1.81%)
Dec 31, 2015	15.04	15.19	15.19	15.19	170,230	+0.09(+0.58%)
Dec 30, 2015	15.29	15.29	15.07	15.10	122,129	-0.16(-1.05%)
Dec 29, 2015	15.03	15.30	14.74	15.26	257,517	+0.31(+2.06%)
Dec 28, 2015	14.87	14.96	14.79	14.95	117,308	+0.05(+0.36%)
Dec 24, 2015	14.99	14.90	14.90	14.90	61,265	-0.09(-0.63%)
Dec 23, 2015	14.80	15.03	14.76	14.99	135,576	+0.20(+1.36%)
Dec 22, 2015	14.71	14.82	14.51	14.79	128,495	+0.11(+0.73%)
Dec 21, 2015	14.60	14.71	14.33	14.69	255,481	+0.13(+0.92%)
Dec 18, 2015	14.62	14.71	14.37	14.55	837,645	-0.08(-0.55%)
Dec 17, 2015	14.89	14.97	14.54	14.63	166,374	-0.26(-1.76%)
Dec 16, 2015	14.54	14.96	14.54	14.89	300,085	+0.26(+1.79%)
Dec 15, 2015	14.31	14.66	14.22	14.63	398,512	+0.36(+2.49%)
Dec 14, 2015	14.26	14.43	14.20	14.28	187,997	+0.01(+0.05%)
Dec 11, 2015	14.16	14.33	14.09	14.27	300,470	-0.05(-0.33%)
Dec 10, 2015	14.39	14.67	14.26	14.32	374,594	-0.10(-0.70%)
Dec 09, 2015	14.52	14.67	14.24	14.42	226,375	-0.11(-0.78%)
Dec 08, 2015	14.69	14.76	14.44	14.53	290,214	-0.11(-0.78%)
Dec 07, 2015	15.00	15.00	14.48	14.64	376,201	-0.34(-2.28%)
Dec 04, 2015	14.76	15.09	14.62	14.99	574,979	+0.25(+1.73%)
Dec 03, 2015	14.82	15.00	14.64	14.73	299,687	-0.05(-0.32%)
Dec 02, 2015	14.80	14.98	14.73	14.78	498,836	-0.02(-0.14%)
Dec 01, 2015	14.95	15.02	14.65	14.80	400,859	-0.13(-0.85%)
Nov 30, 2015	14.65	15.14	14.63	14.93	1,005,052	+0.25(+1.69%)
Nov 27, 2015	14.59	14.83	14.52	14.68	235,102	+0.09(+0.64%)
Nov 25, 2015	14.58	14.58	14.58	14.58	202,552	-0.02(-0.14%)
Nov 24, 2015	14.62	14.82	14.43	14.60	202,908	+0.01(+0.09%)
Nov 23, 2015	14.73	14.90	14.49	14.59	345,318	-0.13(-0.90%)
Nov 20, 2015	14.54	15.01	14.54	14.72	839,718	+0.19(+1.32%)
Nov 19, 2015	14.33	14.70	14.33	14.53	493,043	+0.21(+1.44%)
Nov 18, 2015	14.54	14.66	14.13	14.33	1,657,151	-0.22(-1.51%)
Nov 17, 2015	14.73	14.73	14.33	14.54	998,139	-0.17(-1.17%)
Nov 16, 2015	14.72	14.96	14.48	14.72	776,852	+0.02(+0.14%)
Nov 13, 2015	14.73	15.29	14.54	14.70	5,821,125	+0.00(+0.00%)
Nov 12, 2015	14.93	15.03	14.52	14.70	749,974	-0.63(-4.11%)
Nov 11, 2015	15.43	15.47	15.28	15.33	144,291	-0.04(-0.26%)
Nov 10, 2015	15.53	15.57	15.29	15.37	209,698	-0.11(-0.69%)
Nov 09, 2015	15.85	15.85	15.19	15.47	389,189	-0.50(-3.16%)
Nov 06, 2015	15.86	16.20	15.76	15.98	523,771	+0.15(+0.92%)
Nov 05, 2015	15.33	15.95	15.14	15.83	448,181	+0.44(+2.89%)
Nov 04, 2015	16.60	16.67	15.12	15.39	1,574,023	-1.27(-7.61%)
Nov 03, 2015	16.29	16.83	16.24	16.65	915,575	+0.38(+2.32%)
Nov 02, 2015	16.04	16.32	16.02	16.28	340,939	+0.22(+1.36%)
Oct 30, 2015	16.22	16.38	15.95	16.06	361,009	-0.09(-0.53%)
Oct 29, 2015	16.61	16.63	16.13	16.14	406,352	-0.46(-2.76%)
Oct 28, 2015	16.49	16.78	16.38	16.60	366,647	+0.17(+1.05%)
Oct 27, 2015	16.73	16.79	16.16	16.43	453,231	-0.33(-1.98%)
Oct 26, 2015	16.70	17.07	16.60	16.76	408,217	+0.13(+0.80%)
Oct 23, 2015	16.44	16.67	16.30	16.63	216,088	+0.35(+2.16%)
Oct 22, 2015	16.25	16.56	16.13	16.28	388,440	+0.13(+0.82%)
Oct 21, 2015	16.44	16.50	16.13	16.14	322,649	-0.31(-1.90%)
Oct 20, 2015	16.46	16.49	16.22	16.46	443,319	+0.07(+0.41%)
Oct 19, 2015	16.42	16.60	16.30	16.39	667,848	-0.07(-0.44%)
Oct 16, 2015	16.55	16.63	16.38	16.46	318,811	-0.11(-0.68%)
Oct 15, 2015	16.32	16.59	16.11	16.57	311,957	+0.28(+1.71%)
Oct 14, 2015	16.52	16.71	16.26	16.30	430,739	-0.16(-0.97%)
Oct 13, 2015	15.92	16.59	15.85	16.46	1,133,031	+0.56(+3.55%)
Oct 12, 2015	15.53	15.92	15.42	15.89	506,961	+0.33(+2.09%)
Oct 09, 2015	15.46	15.73	15.37	15.57	691,786	+0.17(+1.08%)
Oct 08, 2015	15.19	15.52	14.60	15.40	619,946	-0.07(-0.47%)
Oct 07, 2015	15.29	15.71	15.02	15.47	654,101	+0.29(+1.88%)
Oct 06, 2015	15.14	15.34	15.14	15.19	666,854	-0.01(-0.04%)
Oct 05, 2015	15.11	15.39	15.05	15.19	757,923	-0.05(-0.35%)
Oct 02, 2015	15.10	15.33	14.92	15.25	442,121	-0.02(-0.13%)
Oct 01, 2015	15.32	15.34	14.93	15.27	355,632	+0.06(+0.39%)
Sep 30, 2015	15.33	15.45	15.12	15.21	322,437	-0.03(-0.17%)
Sep 29, 2015	15.30	15.52	15.09	15.23	562,914	-0.39(-2.50%)
Sep 28, 2015	15.53	15.65	15.41	15.63	463,639	+0.10(+0.64%)
Sep 25, 2015	15.74	15.78	15.44	15.53	365,913	-0.11(-0.72%)
Sep 24, 2015	15.46	15.69	15.37	15.64	214,473	+0.13(+0.86%)
Sep 23, 2015	15.53	15.69	15.39	15.51	201,413	-0.03(-0.21%)
Sep 22, 2015	15.53	15.82	15.15	15.54	392,699	-0.09(-0.55%)
Sep 21, 2015	15.73	15.80	15.55	15.63	268,231	-0.14(-0.88%)
Sep 18, 2015	15.65	15.85	15.40	15.77	557,769	+0.02(+0.13%)
Sep 17, 2015	15.70	15.98	15.56	15.75	263,570	-0.01(-0.08%)
Sep 16, 2015	15.71	15.79	15.54	15.76	203,077	+0.11(+0.68%)
Sep 15, 2015	15.55	15.85	15.41	15.65	251,010	+0.20(+1.29%)
Sep 14, 2015	15.57	15.84	15.41	15.45	206,784	-0.08(-0.51%)
Sep 11, 2015	15.41	15.77	15.27	15.53	152,078	+0.00(+0.00%)
Sep 10, 2015	15.34	15.67	15.28	15.53	162,575	+0.11(+0.73%)
Sep 09, 2015	15.69	15.76	15.34	15.42	303,099	-0.23(-1.44%)
Sep 08, 2015	15.59	15.85	15.47	15.65	338,893	+0.20(+1.29%)
Sep 04, 2015	15.30	15.45	15.45	15.45	526,878	+0.03(+0.22%)
Sep 03, 2015	15.36	15.72	15.27	15.41	231,668	+0.05(+0.30%)
Sep 02, 2015	15.55	15.58	15.06	15.37	650,188	-0.35(-2.24%)
Sep 01, 2015	15.53	15.80	15.39	15.72	1,201,182	+0.10(+0.64%)
Aug 31, 2015	14.92	15.65	14.21	15.62	731,993	+0.70(+4.67%)
Aug 28, 2015	15.10	15.29	14.72	14.92	784,463	-0.15(-1.01%)
Aug 27, 2015	15.15	15.17	14.78	15.08	456,785	+0.09(+0.61%)
Aug 26, 2015	14.69	15.17	14.25	14.98	718,253	+0.51(+3.54%)
Aug 25, 2015	14.42	14.77	14.22	14.47	1,121,365	+0.47(+3.33%)
Aug 24, 2015	13.13	14.11	13.12	14.01	1,048,464	+0.41(+3.04%)
Aug 21, 2015	13.60	14.12	13.51	13.59	448,646	-0.26(-1.90%)
Aug 20, 2015	13.93	14.21	13.84	13.85	397,379	-0.14(-1.03%)
Aug 19, 2015	13.67	14.02	13.47	14.00	354,491	+0.28(+2.01%)
Aug 18, 2015	13.79	13.93	13.64	13.72	99,362	-0.07(-0.48%)
Aug 17, 2015	13.74	13.79	13.62	13.79	231,441	-0.07(-0.47%)
Aug 14, 2015	13.56	13.91	13.46	13.85	362,414	+0.24(+1.74%)
Aug 13, 2015	13.82	13.85	13.47	13.62	202,423	-0.20(-1.47%)
Aug 12, 2015	13.66	13.85	13.61	13.82	239,418	+0.11(+0.81%)
Aug 11, 2015	13.87	13.98	13.55	13.71	240,308	-0.18(-1.32%)
Aug 10, 2015	14.15	14.19	13.69	13.89	584,767	+0.11(+0.81%)
Aug 07, 2015	13.24	13.79	13.24	13.78	1,009,064	+0.50(+3.76%)
Aug 06, 2015	13.91	13.91	13.22	13.28	822,223	-0.35(-2.55%)
Aug 05, 2015	14.84	14.94	13.57	13.63	2,839,246	-1.64(-10.75%)
Aug 04, 2015	15.23	15.47	15.21	15.27	489,457	-0.09(-0.60%)
Aug 03, 2015	15.47	15.47	15.25	15.36	314,646	-0.07(-0.43%)
Jul 31, 2015	15.52	15.59	15.34	15.43	330,368	-0.05(-0.30%)
Jul 30, 2015	15.59	15.67	15.44	15.48	163,176	-0.12(-0.76%)
Jul 29, 2015	15.49	15.76	15.46	15.59	190,469	+0.07(+0.42%)
Jul 28, 2015	15.67	15.67	15.42	15.53	225,254	-0.09(-0.59%)
Jul 27, 2015	15.19	15.64	15.17	15.62	279,892	+0.25(+1.62%)
Jul 24, 2015	15.17	15.37	15.17	15.37	384,991	+0.17(+1.12%)
Jul 23, 2015	15.50	15.60	15.17	15.20	534,463	-0.29(-1.87%)
Jul 22, 2015	15.27	15.52	15.27	15.49	353,702	+0.16(+1.03%)
Jul 21, 2015	15.50	15.54	15.23	15.33	580,408	-0.23(-1.48%)
Jul 20, 2015	15.75	15.93	15.50	15.56	615,069	-0.17(-1.09%)
Jul 17, 2015	15.75	15.87	15.68	15.73	258,540	-0.07(-0.42%)
Jul 16, 2015	16.08	16.19	15.74	15.80	379,928	+0.01(+0.08%)
Jul 15, 2015	15.84	15.92	15.57	15.78	712,765	+0.07(+0.46%)
Jul 14, 2015	15.76	15.83	15.44	15.71	429,769	-0.11(-0.71%)
Jul 13, 2015	15.59	15.84	15.54	15.82	497,666	+0.12(+0.75%)
Jul 10, 2015	15.51	15.91	15.38	15.71	551,089	-0.04(-0.25%)
Jul 09, 2015	15.52	16.26	15.52	15.75	580,355	-0.20(-1.28%)
Jul 08, 2015	15.47	15.97	15.47	15.95	664,853	+0.32(+2.02%)
Jul 07, 2015	15.77	15.83	15.38	15.63	656,397	-0.13(-0.83%)
Jul 06, 2015	15.17	15.81	15.15	15.76	488,246	+0.39(+2.52%)
Jul 02, 2015	15.43	15.38	15.38	15.38	616,666	-0.02(-0.13%)
Jul 01, 2015	15.57	15.61	15.25	15.40	1,031,999	-0.02(-0.13%)
Jun 30, 2015	15.40	15.46	14.98	15.42	683,367	+0.19(+1.25%)
Jun 29, 2015	14.73	15.47	14.48	15.23	954,339	+0.36(+2.43%)
Jun 26, 2015	14.94	15.23	14.79	14.87	4,078,036	-0.12(-0.79%)
Jun 25, 2015	15.37	15.37	14.87	14.98	613,920	-0.30(-1.93%)
Jun 24, 2015	15.08	15.43	15.08	15.28	549,503	+0.07(+0.48%)
Jun 23, 2015	15.38	15.42	15.13	15.21	600,550	-0.11(-0.73%)
Jun 22, 2015	15.38	15.59	15.15	15.32	551,705	+0.11(+0.69%)
Jun 19, 2015	15.52	15.73	15.17	15.21	2,364,263	-0.35(-2.28%)
Jun 18, 2015	15.89	15.99	15.52	15.57	809,670	-0.26(-1.62%)
Jun 17, 2015	15.88	16.22	15.63	15.82	1,000,227	-0.08(-0.50%)
Jun 16, 2015	15.43	16.15	15.43	15.90	1,051,701	+0.49(+3.20%)
Jun 15, 2015	15.19	15.46	15.13	15.41	324,221	+0.16(+1.08%)
Jun 12, 2015	15.21	15.32	15.04	15.25	250,108	-0.06(-0.39%)
Jun 11, 2015	15.40	15.69	15.22	15.31	564,989	-0.11(-0.68%)
Jun 10, 2015	15.19	15.57	15.13	15.41	283,954	+0.22(+1.47%)
Jun 09, 2015	15.43	15.52	15.12	15.19	472,495	-0.19(-1.24%)
Jun 08, 2015	15.19	15.50	15.10	15.38	521,335	+0.17(+1.12%)
Jun 05, 2015	14.89	15.40	14.87	15.21	372,913	+0.27(+1.80%)
Jun 04, 2015	15.23	15.30	14.86	14.94	515,242	-0.24(-1.60%)
Jun 03, 2015	14.50	15.28	14.50	15.18	899,150	+0.61(+4.19%)
Jun 02, 2015	14.38	14.64	14.38	14.57	455,523	+0.18(+1.28%)
Jun 01, 2015	14.41	14.54	14.37	14.39	325,252	+0.01(+0.07%)
May 29, 2015	14.47	14.57	14.20	14.38	448,456	-0.14(-0.97%)
May 28, 2015	14.70	14.71	14.42	14.52	286,866	-0.20(-1.34%)
May 27, 2015	14.52	14.81	14.40	14.71	523,743	+0.18(+1.22%)
May 26, 2015	14.56	14.61	14.38	14.54	263,690	+0.02(+0.14%)
May 22, 2015	14.36	14.52	14.52	14.52	256,170	+0.05(+0.36%)
May 21, 2015	14.46	14.64	14.26	14.46	330,953	-0.17(-1.17%)
May 20, 2015	14.50	14.64	14.45	14.64	383,285	+0.05(+0.32%)
May 19, 2015	14.32	14.69	14.32	14.59	464,213	+0.12(+0.82%)
May 18, 2015	14.46	14.57	14.18	14.47	691,803	-0.14(-0.94%)
May 15, 2015	14.35	14.67	14.35	14.61	429,860	+0.18(+1.27%)
May 14, 2015	14.60	14.60	14.19	14.43	830,693	+0.09(+0.60%)
May 13, 2015	14.65	14.75	14.28	14.34	793,751	-0.32(-2.15%)
May 12, 2015	14.81	14.90	14.58	14.66	395,633	-0.13(-0.89%)
May 11, 2015	14.41	14.96	14.25	14.79	1,161,558	+0.14(+0.99%)
May 08, 2015	14.75	15.07	14.62	14.64	1,025,837	-0.06(-0.40%)
May 07, 2015	14.74	14.74	14.64	14.70	715,770	+0.16(+1.13%)
May 06, 2015	14.67	14.77	14.35	14.54	1,285,579	+0.23(+1.61%)
May 05, 2015	14.04	14.35	13.97	14.31	697,118	+0.42(+3.03%)
May 04, 2015	14.08	14.24	13.81	13.89	1,005,474	-0.16(-1.17%)
May 01, 2015	14.18	14.23	13.99	14.05	466,857	+0.01(+0.05%)
Apr 30, 2015	14.07	14.40	13.81	14.04	661,414	+0.05(+0.38%)
Apr 29, 2015	14.00	14.46	13.89	13.99	447,425	-0.24(-1.71%)
Apr 28, 2015	13.97	14.30	13.62	14.23	1,099,727	+0.28(+2.02%)
Apr 27, 2015	14.71	14.71	13.81	13.95	1,804,288	-0.59(-4.08%)
Apr 24, 2015	15.02	15.05	14.54	14.55	1,138,597	-0.29(-1.97%)
Apr 23, 2015	14.31	14.87	14.20	14.84	682,067	+0.52(+3.62%)
Apr 22, 2015	14.77	14.90	14.08	14.32	1,426,088	-0.35(-2.42%)
Apr 21, 2015	15.10	15.28	14.48	14.67	1,892,524	-0.40(-2.66%)
Apr 20, 2015	15.82	15.92	15.01	15.08	2,983,775	+0.20(+1.32%)
Apr 17, 2015	14.74	15.73	14.64	14.88	5,892,298	+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.