Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	15.29	15.49	15.20	15.27	204,756	-0.01(-0.09%)
Mar 30, 2016	15.30	15.47	15.07	15.29	177,084	+0.04(+0.27%)
Mar 29, 2016	15.19	15.32	14.94	15.25	448,749	+0.06(+0.36%)
Mar 28, 2016	15.41	15.44	14.89	15.19	266,363	-0.23(-1.52%)
Mar 24, 2016	15.47	15.43	15.43	15.43	418,769	+0.00(+0.00%)
Mar 23, 2016	15.99	16.00	15.36	15.43	582,423	-0.59(-3.67%)
Mar 22, 2016	16.11	16.50	15.91	16.01	511,166	-0.20(-1.24%)
Mar 21, 2016	16.23	16.53	16.15	16.21	149,635	-0.30(-1.80%)
Mar 18, 2016	16.32	16.56	15.74	16.51	592,912	+0.28(+1.75%)
Mar 17, 2016	15.79	16.36	15.76	16.23	218,842	+0.48(+3.03%)
Mar 16, 2016	15.71	15.95	15.56	15.75	335,739	+0.03(+0.22%)
Mar 15, 2016	15.76	15.90	15.59	15.72	202,293	-0.19(-1.22%)
Mar 14, 2016	15.99	16.10	15.54	15.91	322,614	-0.12(-0.78%)
Mar 11, 2016	15.61	16.13	15.56	16.03	272,703	+0.53(+3.43%)
Mar 10, 2016	15.72	15.80	15.34	15.50	203,704	-0.26(-1.62%)
Mar 09, 2016	15.19	15.85	14.45	15.76	549,634	+0.57(+3.78%)
Mar 08, 2016	15.34	15.43	15.12	15.18	290,052	-0.15(-0.99%)
Mar 07, 2016	15.27	15.47	14.95	15.34	302,126	+0.04(+0.27%)
Mar 04, 2016	15.35	15.68	15.21	15.30	368,637	-0.14(-0.94%)
Mar 03, 2016	15.00	15.51	14.83	15.44	393,320	+0.52(+3.47%)
Mar 02, 2016	14.85	15.19	14.72	14.92	361,094	+0.03(+0.19%)
Mar 01, 2016	15.35	15.35	14.71	14.89	353,451	-0.52(-3.36%)
Feb 29, 2016	14.98	15.48	14.89	15.41	371,940	+0.44(+2.91%)
Feb 26, 2016	14.98	15.14	14.69	14.98	208,757	+0.07(+0.46%)
Feb 25, 2016	14.46	14.96	14.36	14.91	225,837	+0.44(+3.07%)
Feb 24, 2016	14.29	14.54	14.05	14.46	241,357	+0.07(+0.47%)
Feb 23, 2016	14.59	14.74	14.35	14.40	239,790	-0.23(-1.54%)
Feb 22, 2016	14.53	14.76	14.51	14.62	180,602	+0.21(+1.47%)
Feb 19, 2016	14.44	14.68	14.35	14.41	142,415	-0.05(-0.38%)
Feb 18, 2016	14.58	14.65	14.42	14.46	144,165	-0.09(-0.61%)
Feb 17, 2016	14.24	14.73	14.18	14.55	526,698	+0.34(+2.40%)
Feb 16, 2016	14.07	14.38	14.00	14.21	455,074	+0.24(+1.71%)
Feb 12, 2016	13.85	13.97	13.97	13.97	265,355	+0.18(+1.29%)
Feb 11, 2016	13.34	13.93	13.28	13.79	402,242	+0.29(+2.18%)
Feb 10, 2016	14.33	14.49	13.46	13.50	642,436	-0.85(-5.90%)
Feb 09, 2016	14.29	14.53	14.04	14.35	328,702	-0.05(-0.33%)
Feb 08, 2016	14.41	14.56	14.25	14.40	369,732	+0.03(+0.24%)
Feb 05, 2016	14.81	14.81	14.35	14.36	596,544	-0.44(-3.00%)
Feb 04, 2016	15.37	15.91	14.42	14.81	1,569,499	-1.24(-7.71%)
Feb 03, 2016	16.28	16.36	15.82	16.04	295,505	-0.20(-1.26%)
Feb 02, 2016	15.40	16.32	15.24	16.25	478,939	+0.77(+4.94%)
Feb 01, 2016	15.58	15.71	15.37	15.48	773,881	-0.03(-0.18%)
Jan 29, 2016	15.33	15.81	15.29	15.51	465,791	+0.14(+0.89%)
Jan 28, 2016	15.43	15.55	15.22	15.37	719,134	-0.08(-0.49%)
Jan 27, 2016	15.67	15.82	15.34	15.45	158,836	-0.24(-1.52%)
Jan 26, 2016	15.49	15.80	15.44	15.69	308,308	+0.23(+1.50%)
Jan 25, 2016	15.32	15.59	15.30	15.45	286,708	+0.08(+0.53%)
Jan 22, 2016	15.28	15.49	15.15	15.37	206,691	+0.16(+1.08%)
Jan 21, 2016	15.47	15.70	15.18	15.21	357,865	-0.31(-1.98%)
Jan 20, 2016	15.19	15.98	14.94	15.52	726,637	+0.30(+1.98%)
Jan 19, 2016	15.40	15.53	15.10	15.22	380,093	-0.02(-0.13%)
Jan 15, 2016	14.80	15.24	15.24	15.24	810,409	+0.27(+1.83%)
Jan 14, 2016	14.95	15.17	14.84	14.96	259,367	+0.07(+0.46%)
Jan 13, 2016	15.41	15.50	14.81	14.89	382,511	-0.52(-3.37%)
Jan 12, 2016	15.56	15.63	15.16	15.41	347,442	-0.04(-0.27%)
Jan 11, 2016	15.59	15.71	15.27	15.45	591,153	+0.31(+2.08%)
Jan 08, 2016	15.43	15.44	15.08	15.14	658,140	-0.19(-1.25%)
Jan 07, 2016	15.13	15.36	15.02	15.33	522,455	+0.08(+0.54%)
Jan 06, 2016	15.30	15.36	15.09	15.25	424,843	-0.10(-0.62%)
Jan 05, 2016	15.22	15.49	15.15	15.35	403,370	+0.16(+1.04%)
Jan 04, 2016	15.35	15.35	14.97	15.19	343,599	-0.28(-1.81%)
Dec 31, 2015	15.32	15.47	15.47	15.47	167,145	+0.09(+0.58%)
Dec 30, 2015	15.57	15.57	15.35	15.38	119,916	-0.16(-1.06%)
Dec 29, 2015	15.30	15.58	15.01	15.54	252,851	+0.31(+2.06%)
Dec 28, 2015	15.14	15.24	15.07	15.23	115,182	+0.05(+0.36%)
Dec 24, 2015	15.26	15.17	15.17	15.17	60,154	-0.10(-0.63%)
Dec 23, 2015	15.07	15.30	15.03	15.27	133,119	+0.21(+1.36%)
Dec 22, 2015	14.98	15.09	14.78	15.07	126,167	+0.11(+0.73%)
Dec 21, 2015	14.87	14.98	14.59	14.96	250,852	+0.14(+0.92%)
Dec 18, 2015	14.89	14.98	14.63	14.82	822,467	-0.08(-0.55%)
Dec 17, 2015	15.17	15.24	14.81	14.90	163,359	-0.27(-1.76%)
Dec 16, 2015	14.81	15.24	14.81	15.17	294,648	+0.27(+1.79%)
Dec 15, 2015	14.57	14.94	14.48	14.90	391,291	+0.36(+2.49%)
Dec 14, 2015	14.53	14.70	14.46	14.54	184,590	+0.01(+0.05%)
Dec 11, 2015	14.42	14.59	14.35	14.53	295,025	-0.05(-0.33%)
Dec 10, 2015	14.66	14.94	14.52	14.58	367,807	-0.10(-0.70%)
Dec 09, 2015	14.79	14.94	14.51	14.68	222,273	-0.12(-0.79%)
Dec 08, 2015	14.96	15.03	14.70	14.80	284,956	-0.12(-0.78%)
Dec 07, 2015	15.28	15.28	14.74	14.91	369,385	-0.35(-2.28%)
Dec 04, 2015	15.03	15.37	14.89	15.26	564,561	+0.26(+1.73%)
Dec 03, 2015	15.09	15.28	14.91	15.00	294,257	-0.05(-0.32%)
Dec 02, 2015	15.07	15.26	15.00	15.05	489,797	-0.02(-0.14%)
Dec 01, 2015	15.23	15.30	14.92	15.07	393,596	-0.13(-0.85%)
Nov 30, 2015	14.92	15.42	14.90	15.20	986,841	+0.25(+1.69%)
Nov 27, 2015	14.86	15.11	14.79	14.95	230,842	+0.10(+0.64%)
Nov 25, 2015	14.85	14.85	14.85	14.85	198,882	-0.02(-0.14%)
Nov 24, 2015	14.89	15.09	14.69	14.87	199,232	+0.01(+0.09%)
Nov 23, 2015	15.00	15.17	14.76	14.86	339,061	-0.14(-0.90%)
Nov 20, 2015	14.81	15.29	14.81	15.00	824,503	+0.20(+1.32%)
Nov 19, 2015	14.59	14.98	14.59	14.80	484,109	+0.21(+1.44%)
Nov 18, 2015	14.81	14.93	14.39	14.59	1,627,124	-0.22(-1.51%)
Nov 17, 2015	15.00	15.00	14.60	14.81	980,054	-0.18(-1.17%)
Nov 16, 2015	14.99	15.23	14.75	14.99	762,776	+0.02(+0.14%)
Nov 13, 2015	15.00	15.57	14.81	14.97	5,715,650	+0.00(+0.00%)
Nov 12, 2015	15.20	15.31	14.79	14.97	736,385	-0.64(-4.11%)
Nov 11, 2015	15.72	15.76	15.56	15.61	141,677	-0.04(-0.26%)
Nov 10, 2015	15.81	15.86	15.57	15.65	205,898	-0.11(-0.69%)
Nov 09, 2015	16.14	16.14	15.48	15.76	382,137	-0.51(-3.16%)
Nov 06, 2015	16.15	16.50	16.05	16.27	514,280	+0.15(+0.92%)
Nov 05, 2015	15.62	16.25	15.42	16.12	440,060	+0.45(+2.89%)
Nov 04, 2015	16.91	16.98	15.39	15.67	1,545,502	-1.29(-7.61%)
Nov 03, 2015	16.59	17.14	16.54	16.96	898,985	+0.39(+2.32%)
Nov 02, 2015	16.34	16.62	16.31	16.58	334,762	+0.22(+1.36%)
Oct 30, 2015	16.52	16.68	16.25	16.35	354,468	-0.09(-0.53%)
Oct 29, 2015	16.92	16.94	16.43	16.44	398,989	-0.47(-2.76%)
Oct 28, 2015	16.79	17.09	16.68	16.91	360,004	+0.18(+1.05%)
Oct 27, 2015	17.04	17.10	16.46	16.73	445,019	-0.34(-1.98%)
Oct 26, 2015	17.01	17.38	16.91	17.07	400,821	+0.14(+0.80%)
Oct 23, 2015	16.74	16.98	16.60	16.93	212,172	+0.36(+2.16%)
Oct 22, 2015	16.55	16.87	16.42	16.58	381,402	+0.14(+0.82%)
Oct 21, 2015	16.75	16.80	16.43	16.44	316,803	-0.32(-1.90%)
Oct 20, 2015	16.77	16.79	16.52	16.76	435,286	+0.07(+0.40%)
Oct 19, 2015	16.72	16.91	16.60	16.69	655,748	-0.07(-0.44%)
Oct 16, 2015	16.85	16.94	16.68	16.77	313,034	-0.11(-0.68%)
Oct 15, 2015	16.62	16.89	16.40	16.88	306,304	+0.28(+1.71%)
Oct 14, 2015	16.83	17.02	16.56	16.60	422,935	-0.16(-0.97%)
Oct 13, 2015	16.22	16.89	16.14	16.76	1,112,502	+0.57(+3.55%)
Oct 12, 2015	15.81	16.22	15.71	16.18	497,775	+0.33(+2.09%)
Oct 09, 2015	15.75	16.02	15.66	15.85	679,251	+0.17(+1.08%)
Oct 08, 2015	15.48	15.81	14.87	15.68	608,713	-0.07(-0.47%)
Oct 07, 2015	15.57	16.00	15.29	15.76	642,249	+0.29(+1.88%)
Oct 06, 2015	15.41	15.62	15.41	15.47	654,771	-0.01(-0.04%)
Oct 05, 2015	15.39	15.68	15.33	15.48	744,190	-0.05(-0.35%)
Oct 02, 2015	15.38	15.62	15.20	15.53	434,110	-0.02(-0.13%)
Oct 01, 2015	15.60	15.62	15.20	15.55	349,188	+0.06(+0.39%)
Sep 30, 2015	15.62	15.74	15.39	15.49	316,595	-0.03(-0.17%)
Sep 29, 2015	15.58	15.81	15.37	15.52	552,715	-0.40(-2.51%)
Sep 28, 2015	15.82	15.94	15.70	15.91	455,238	+0.10(+0.64%)
Sep 25, 2015	16.03	16.07	15.73	15.81	359,283	-0.11(-0.72%)
Sep 24, 2015	15.75	15.98	15.65	15.93	210,587	+0.14(+0.86%)
Sep 23, 2015	15.82	15.98	15.67	15.79	197,764	-0.03(-0.21%)
Sep 22, 2015	15.81	16.11	15.43	15.83	385,584	-0.09(-0.55%)
Sep 21, 2015	16.02	16.09	15.83	15.91	263,371	-0.14(-0.88%)
Sep 18, 2015	15.93	16.14	15.68	16.06	547,663	+0.02(+0.13%)
Sep 17, 2015	15.99	16.27	15.85	16.04	258,794	-0.01(-0.08%)
Sep 16, 2015	16.00	16.08	15.83	16.05	199,397	+0.11(+0.68%)
Sep 15, 2015	15.83	16.14	15.70	15.94	246,462	+0.20(+1.29%)
Sep 14, 2015	15.85	16.13	15.70	15.74	203,038	-0.08(-0.51%)
Sep 11, 2015	15.70	16.06	15.55	15.82	149,323	+0.00(+0.00%)
Sep 10, 2015	15.62	15.96	15.56	15.82	159,630	+0.11(+0.73%)
Sep 09, 2015	15.98	16.05	15.62	15.71	297,608	-0.23(-1.44%)
Sep 08, 2015	15.88	16.14	15.76	15.93	332,752	+0.20(+1.29%)
Sep 04, 2015	15.58	15.73	15.73	15.73	517,332	+0.03(+0.22%)
Sep 03, 2015	15.64	16.01	15.55	15.70	227,470	+0.05(+0.30%)
Sep 02, 2015	15.83	15.87	15.34	15.65	638,407	-0.36(-2.24%)
Sep 01, 2015	15.81	16.09	15.68	16.01	1,179,417	+0.10(+0.64%)
Aug 31, 2015	15.20	15.93	14.47	15.91	718,730	+0.71(+4.67%)
Aug 28, 2015	15.37	15.57	14.99	15.20	770,249	-0.16(-1.01%)
Aug 27, 2015	15.43	15.45	15.05	15.35	448,509	+0.09(+0.61%)
Aug 26, 2015	14.97	15.45	14.51	15.26	705,239	+0.52(+3.54%)
Aug 25, 2015	14.68	15.05	14.48	14.74	1,101,046	+0.47(+3.33%)
Aug 24, 2015	13.37	14.37	13.36	14.26	1,029,467	+0.42(+3.04%)
Aug 21, 2015	13.86	14.38	13.76	13.84	440,517	-0.27(-1.90%)
Aug 20, 2015	14.19	14.47	14.10	14.11	390,179	-0.15(-1.03%)
Aug 19, 2015	13.92	14.28	13.72	14.26	348,068	+0.28(+2.01%)
Aug 18, 2015	14.05	14.18	13.90	13.98	97,562	-0.07(-0.48%)
Aug 17, 2015	14.00	14.04	13.88	14.04	227,247	-0.07(-0.47%)
Aug 14, 2015	13.81	14.16	13.71	14.11	355,847	+0.24(+1.74%)
Aug 13, 2015	14.08	14.10	13.72	13.87	198,755	-0.21(-1.47%)
Aug 12, 2015	13.92	14.11	13.86	14.08	235,080	+0.11(+0.81%)
Aug 11, 2015	14.13	14.24	13.80	13.96	235,953	-0.19(-1.32%)
Aug 10, 2015	14.41	14.45	13.94	14.15	574,171	+0.11(+0.81%)
Aug 07, 2015	13.49	14.04	13.49	14.04	990,780	+0.51(+3.76%)
Aug 06, 2015	14.16	14.16	13.46	13.53	807,325	-0.35(-2.55%)
Aug 05, 2015	15.11	15.21	13.82	13.88	2,787,801	-1.67(-10.75%)
Aug 04, 2015	15.51	15.75	15.49	15.55	480,588	-0.09(-0.60%)
Aug 03, 2015	15.75	15.75	15.53	15.65	308,945	-0.07(-0.43%)
Jul 31, 2015	15.80	15.88	15.62	15.71	324,382	-0.05(-0.30%)
Jul 30, 2015	15.88	15.96	15.72	15.76	160,220	-0.12(-0.76%)
Jul 29, 2015	15.77	16.05	15.74	15.88	187,018	+0.07(+0.42%)
Jul 28, 2015	15.96	15.96	15.70	15.81	221,173	-0.09(-0.59%)
Jul 27, 2015	15.47	15.93	15.45	15.91	274,821	+0.25(+1.62%)
Jul 24, 2015	15.45	15.65	15.45	15.65	378,015	+0.17(+1.12%)
Jul 23, 2015	15.78	15.89	15.45	15.48	524,779	-0.29(-1.86%)
Jul 22, 2015	15.55	15.80	15.55	15.77	347,293	+0.16(+1.03%)
Jul 21, 2015	15.79	15.82	15.51	15.61	569,892	-0.23(-1.48%)
Jul 20, 2015	16.04	16.22	15.78	15.85	603,924	-0.17(-1.09%)
Jul 17, 2015	16.04	16.16	15.97	16.02	253,855	-0.07(-0.42%)
Jul 16, 2015	16.38	16.48	16.03	16.09	373,044	+0.01(+0.08%)
Jul 15, 2015	16.13	16.22	15.86	16.08	699,851	+0.07(+0.46%)
Jul 14, 2015	16.05	16.12	15.73	16.00	421,982	-0.11(-0.70%)
Jul 13, 2015	15.88	16.13	15.83	16.12	488,649	+0.12(+0.75%)
Jul 10, 2015	15.79	16.21	15.66	16.00	541,103	-0.04(-0.25%)
Jul 09, 2015	15.80	16.56	15.80	16.04	569,839	-0.21(-1.28%)
Jul 08, 2015	15.75	16.27	15.75	16.24	652,806	+0.32(+2.02%)
Jul 07, 2015	16.06	16.12	15.66	15.92	644,504	-0.13(-0.83%)
Jul 06, 2015	15.45	16.10	15.43	16.06	479,400	+0.39(+2.52%)
Jul 02, 2015	15.71	15.66	15.66	15.66	605,493	-0.02(-0.13%)
Jul 01, 2015	15.86	15.90	15.53	15.68	1,013,300	-0.02(-0.13%)
Jun 30, 2015	15.69	15.75	15.25	15.70	670,985	+0.19(+1.25%)
Jun 29, 2015	15.01	15.75	14.75	15.51	937,047	+0.37(+2.43%)
Jun 26, 2015	15.21	15.51	15.06	15.14	4,004,146	-0.12(-0.79%)
Jun 25, 2015	15.65	15.66	15.15	15.26	602,797	-0.30(-1.93%)
Jun 24, 2015	15.36	15.71	15.36	15.56	539,547	+0.07(+0.48%)
Jun 23, 2015	15.67	15.71	15.41	15.49	589,668	-0.11(-0.73%)
Jun 22, 2015	15.67	15.88	15.43	15.60	541,709	+0.11(+0.69%)
Jun 19, 2015	15.80	16.02	15.45	15.49	2,321,424	-0.36(-2.28%)
Jun 18, 2015	16.18	16.28	15.81	15.86	794,999	-0.26(-1.62%)
Jun 17, 2015	16.17	16.52	15.92	16.12	982,104	-0.08(-0.50%)
Jun 16, 2015	15.71	16.45	15.71	16.20	1,032,645	+0.50(+3.20%)
Jun 15, 2015	15.47	15.74	15.41	15.69	318,346	+0.17(+1.08%)
Jun 12, 2015	15.49	15.60	15.31	15.53	245,576	-0.06(-0.39%)
Jun 11, 2015	15.68	15.98	15.50	15.59	554,752	-0.11(-0.68%)
Jun 10, 2015	15.47	15.86	15.41	15.69	278,809	+0.23(+1.47%)
Jun 09, 2015	15.71	15.81	15.40	15.47	463,934	-0.19(-1.24%)
Jun 08, 2015	15.47	15.78	15.38	15.66	511,889	+0.17(+1.12%)
Jun 05, 2015	15.17	15.68	15.15	15.49	366,156	+0.27(+1.80%)
Jun 04, 2015	15.51	15.58	15.13	15.21	505,906	-0.25(-1.60%)
Jun 03, 2015	14.77	15.56	14.77	15.46	882,858	+0.62(+4.19%)
Jun 02, 2015	14.64	14.91	14.64	14.84	447,269	+0.19(+1.28%)
Jun 01, 2015	14.68	14.81	14.63	14.65	319,359	+0.01(+0.07%)
May 29, 2015	14.74	14.84	14.46	14.64	440,330	-0.14(-0.97%)
May 28, 2015	14.97	14.99	14.68	14.79	281,668	-0.20(-1.34%)
May 27, 2015	14.79	15.09	14.66	14.99	514,253	+0.18(+1.22%)
May 26, 2015	14.83	14.88	14.64	14.81	258,913	+0.02(+0.14%)
May 22, 2015	14.62	14.79	14.79	14.79	251,528	+0.05(+0.36%)
May 21, 2015	14.72	14.91	14.52	14.73	324,956	-0.17(-1.17%)
May 20, 2015	14.77	14.91	14.72	14.91	376,340	+0.05(+0.31%)
May 19, 2015	14.58	14.96	14.58	14.86	455,802	+0.12(+0.82%)
May 18, 2015	14.73	14.84	14.44	14.74	679,268	-0.14(-0.94%)
May 15, 2015	14.62	14.95	14.61	14.88	422,071	+0.19(+1.27%)
May 14, 2015	14.87	14.87	14.45	14.69	815,642	+0.09(+0.60%)
May 13, 2015	14.92	15.03	14.54	14.60	779,369	-0.32(-2.15%)
May 12, 2015	15.08	15.17	14.85	14.93	388,465	-0.13(-0.89%)
May 11, 2015	14.67	15.23	14.52	15.06	1,140,512	+0.15(+0.99%)
May 08, 2015	15.03	15.35	14.89	14.91	1,007,249	-0.06(-0.40%)
May 07, 2015	15.01	15.01	14.91	14.97	702,801	+0.17(+1.13%)
May 06, 2015	14.94	15.05	14.61	14.81	1,262,285	+0.23(+1.61%)
May 05, 2015	14.30	14.61	14.22	14.57	684,487	+0.43(+3.03%)
May 04, 2015	14.34	14.50	14.06	14.14	987,256	-0.17(-1.17%)
May 01, 2015	14.44	14.49	14.24	14.31	458,398	+0.01(+0.05%)
Apr 30, 2015	14.33	14.66	14.06	14.30	649,430	+0.05(+0.38%)
Apr 29, 2015	14.26	14.73	14.15	14.25	439,318	-0.25(-1.71%)
Apr 28, 2015	14.22	14.56	13.88	14.50	1,079,801	+0.29(+2.02%)
Apr 27, 2015	14.98	14.98	14.06	14.21	1,771,596	-0.61(-4.08%)
Apr 24, 2015	15.30	15.33	14.81	14.82	1,117,967	-0.30(-1.97%)
Apr 23, 2015	14.58	15.15	14.46	15.11	669,709	+0.53(+3.62%)
Apr 22, 2015	15.05	15.17	14.34	14.58	1,400,249	-0.36(-2.42%)
Apr 21, 2015	15.38	15.56	14.75	14.95	1,858,233	-0.41(-2.66%)
Apr 20, 2015	16.12	16.22	15.29	15.35	2,929,711	+0.20(+1.32%)
Apr 17, 2015	15.01	16.02	14.91	15.15	5,785,534	+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.