Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.51	17.51	17.18	17.19	7,001	-0.19(-1.09%)
Nov 27, 2015	17.90	17.90	17.25	17.38	3,749	-0.32(-1.81%)
Nov 25, 2015	19.10	17.70	17.70	17.70	2,300	-0.14(-0.78%)
Nov 24, 2015	17.94	17.94	17.84	17.84	2,026	+0.46(+2.65%)
Nov 23, 2015	17.31	17.39	17.31	17.38	8,609	+0.06(+0.35%)
Nov 20, 2015	17.14	19.24	17.14	17.32	282,415	+0.16(+0.93%)
Nov 17, 2015	17.27	17.36	17.16	17.16	40	-0.47(-2.67%)
Nov 16, 2015	16.98	17.64	16.95	17.63	2,584	+0.61(+3.55%)
Nov 13, 2015	17.02	17.02	17.02	17.02	545	-0.62(-3.49%)
Nov 12, 2015	17.57	17.76	17.57	17.64	609	-0.33(-1.84%)
Nov 11, 2015	18.22	18.22	17.92	17.97	1,027	-0.50(-2.69%)
Nov 06, 2015	18.47	18.47	18.47	18.47	4,900	-0.37(-1.98%)
Nov 05, 2015	18.94	19.01	18.83	18.84	1,676	-0.36(-1.89%)
Nov 04, 2015	19.09	19.20	19.09	19.20	280	-0.58(-2.92%)
Nov 03, 2015	19.78	19.78	19.78	19.78	379	+0.93(+4.94%)
Oct 29, 2015	18.85	18.85	18.85	18.85	1	-0.06(-0.32%)
Oct 28, 2015	18.92	18.92	18.91	18.91	771	+1.07(+5.99%)
Oct 27, 2015	17.81	17.84	17.75	17.84	2,066	-0.35(-1.92%)
Oct 26, 2015	18.25	18.25	18.14	18.19	2,080	-0.23(-1.25%)
Oct 23, 2015	18.42	18.42	18.42	18.42	126	-0.13(-0.70%)
Oct 22, 2015	18.85	18.85	18.55	18.55	1,073	-0.03(-0.14%)
Oct 21, 2015	18.58	18.58	18.53	18.58	2,004	-0.30(-1.62%)
Oct 20, 2015	18.88	18.88	18.88	18.88	187	-0.12(-0.63%)
Oct 19, 2015	19.03	19.03	19.00	19.00	775	-0.53(-2.69%)
Oct 16, 2015	19.46	19.53	19.44	19.53	400	+0.11(+0.55%)
Oct 14, 2015	19.42	19.42	19.42	19.42	400	+0.02(+0.12%)
Oct 13, 2015	19.42	19.42	19.40	19.40	3,213	-0.26(-1.34%)
Oct 12, 2015	20.09	20.09	19.59	19.66	1,873	-0.82(-3.98%)
Oct 08, 2015	20.48	20.48	20.48	20.48	300	+0.46(+2.27%)
Oct 06, 2015	20.00	20.02	20.02	20.02	4,300	+1.18(+6.26%)
Oct 02, 2015	18.23	18.84	18.23	18.84	55	+0.18(+0.96%)
Sep 30, 2015	18.66	18.66	18.66	18.66	200	+0.19(+1.03%)
Sep 28, 2015	18.51	18.51	18.47	18.47	17	-0.38(-2.02%)
Sep 25, 2015	18.86	18.86	18.85	18.85	324	+0.23(+1.24%)
Sep 23, 2015	19.37	18.62	18.62	18.62	1,300	-0.30(-1.59%)
Sep 18, 2015	19.00	19.00	18.92	18.92	89	+0.38(+2.05%)
Sep 15, 2015	18.54	18.74	18.54	18.54	7	+0.04(+0.22%)
Sep 14, 2015	18.56	18.56	18.50	18.50	1,163	-0.29(-1.54%)
Sep 10, 2015	18.76	18.79	18.76	18.79	157	+0.04(+0.21%)
Sep 09, 2015	19.33	19.33	18.75	18.75	3,959	-0.65(-3.35%)
Sep 08, 2015	19.03	19.40	18.81	19.40	1,796	+0.63(+3.36%)
Sep 02, 2015	19.50	18.77	18.77	18.77	600	-0.84(-4.28%)
Sep 01, 2015	19.90	19.90	19.23	19.61	631	-1.01(-4.90%)
Aug 31, 2015	19.02	20.68	18.69	20.62	3,871	+1.30(+6.73%)
Aug 28, 2015	18.09	19.35	18.09	19.32	15,962	+1.06(+5.83%)
Aug 27, 2015	17.10	18.25	17.10	18.25	1,324	+1.54(+9.24%)
Aug 26, 2015	16.61	16.73	16.60	16.71	1,486	+0.05(+0.30%)
Aug 25, 2015	16.87	16.87	16.56	16.66	1,058	+0.38(+2.33%)
Aug 24, 2015	16.37	16.69	16.15	16.28	4,961	-0.87(-5.07%)
Aug 21, 2015	17.39	17.51	16.98	17.15	11,432	-2.24(-11.55%)
Aug 20, 2015	17.63	19.39	17.63	19.39	726	+1.77(+10.02%)
Aug 19, 2015	17.62	17.62	17.62	17.62	201	-0.79(-4.28%)
Aug 18, 2015	18.31	18.41	18.31	18.41	918	-0.15(-0.79%)
Aug 17, 2015	18.56	18.56	18.56	18.56	616	-0.08(-0.43%)
Aug 13, 2015	18.64	18.64	18.64	18.64	58	-0.36(-1.89%)
Aug 12, 2015	19.00	19.03	18.74	19.00	612	+0.20(+1.06%)
Aug 11, 2015	18.80	18.80	18.80	18.80	540	-0.44(-2.28%)
Aug 10, 2015	18.89	19.24	18.89	19.24	2,260	+0.36(+1.90%)
Aug 07, 2015	18.87	18.88	18.87	18.88	422	-0.29(-1.51%)
Aug 06, 2015	19.12	19.19	19.00	19.17	1,718	-0.49(-2.52%)
Aug 04, 2015	19.67	19.67	19.56	19.66	41	+0.29(+1.52%)
Aug 03, 2015	19.37	19.37	19.37	19.37	760	-0.67(-3.34%)
Jul 31, 2015	20.60	20.60	20.01	20.04	2,210	-0.85(-4.08%)
Jul 29, 2015	20.94	20.94	20.89	20.89	39	+0.53(+2.59%)
Jul 28, 2015	20.13	20.36	20.13	20.36	958	+0.19(+0.96%)
Jul 27, 2015	20.18	20.18	20.15	20.17	1,820	-0.65(-3.12%)
Jul 23, 2015	21.13	20.82	20.82	20.82	5,100	-0.59(-2.76%)
Jul 22, 2015	21.41	21.41	21.41	21.41	205	-0.13(-0.61%)
Jul 21, 2015	21.54	21.54	21.54	21.54	344	-0.14(-0.64%)
Jul 17, 2015	21.68	21.68	21.68	21.68	800	-0.22(-1.00%)
Jul 16, 2015	21.87	21.90	21.87	21.90	1,416	-0.07(-0.32%)
Jul 15, 2015	22.25	22.30	21.97	21.97	1,152	-0.60(-2.66%)
Jul 14, 2015	22.57	22.57	22.57	22.57	1,855	+0.01(+0.05%)
Jul 13, 2015	22.56	22.56	22.56	22.56	500	+0.04(+0.18%)
Jul 10, 2015	22.36	22.54	22.27	22.52	2,652	+0.07(+0.31%)
Jul 09, 2015	22.50	22.64	22.45	22.45	784	+0.58(+2.66%)
Jul 08, 2015	22.29	22.29	21.87	21.87	1,580	-0.22(-1.00%)
Jul 07, 2015	22.09	22.09	22.09	22.09	1,534	-2.16(-8.91%)
Jul 02, 2015	24.26	24.26	24.25	24.25	40	-1.09(-4.30%)
Jun 25, 2015	25.35	25.35	25.32	25.34	89	-0.61(-2.35%)
Jun 23, 2015	25.95	25.95	25.95	25.95	200	+0.39(+1.51%)
Jun 22, 2015	25.24	25.56	25.24	25.56	5,329	-0.17(-0.65%)
Jun 18, 2015	25.68	25.73	25.68	25.73	16	+0.08(+0.31%)
Jun 17, 2015	25.45	25.65	25.45	25.65	1,668	-0.07(-0.27%)
Jun 16, 2015	25.64	25.72	25.64	25.72	914	+0.32(+1.26%)
Jun 15, 2015	25.49	25.49	25.40	25.40	6,779	-0.23(-0.89%)
Jun 12, 2015	25.73	25.73	25.63	25.63	720	-0.31(-1.20%)
Jun 11, 2015	25.83	25.95	25.77	25.94	1,331	-0.12(-0.46%)
Jun 10, 2015	26.06	26.06	26.06	26.06	922	+0.50(+1.95%)
Jun 09, 2015	25.62	25.62	25.55	25.56	798	+0.97(+3.94%)
May 27, 2015	24.59	24.59	24.59	24.59	6,000	-0.13(-0.52%)
May 26, 2015	24.89	24.89	24.72	24.72	2,211	-1.28(-4.92%)
May 22, 2015	25.53	26.00	26.00	26.00	11,800	-0.04(-0.15%)
May 21, 2015	25.67	26.04	25.64	26.04	10,876	+1.04(+4.16%)
May 19, 2015	25.34	25.00	25.00	25.00	600	-0.64(-2.50%)
May 18, 2015	25.64	25.64	25.64	25.64	112	-0.24(-0.92%)
May 15, 2015	25.66	25.89	25.65	25.88	914	-0.34(-1.30%)
May 13, 2015	27.43	26.22	26.22	26.22	2,000	-0.12(-0.46%)
May 12, 2015	26.03	26.36	26.03	26.34	655	+0.49(+1.89%)
May 08, 2015	25.48	25.85	25.48	25.85	88	-0.18(-0.69%)
May 07, 2015	27.99	27.99	26.03	26.03	390	+0.15(+0.58%)
May 04, 2015	26.02	25.88	25.88	25.88	700	-0.14(-0.53%)
May 01, 2015	26.02	26.02	26.02	26.02	191	+0.80(+3.16%)
Apr 28, 2015	25.44	25.44	25.22	25.22	11	-0.24(-0.93%)
Apr 27, 2015	25.46	25.46	25.46	25.46	125	+0.11(+0.43%)
Apr 23, 2015	25.30	25.35	25.30	25.35	1	-0.13(-0.51%)
Apr 20, 2015	25.48	25.48	25.35	25.48	1	-0.51(-1.96%)
Apr 16, 2015	25.33	25.99	25.33	25.99	103	+0.89(+3.53%)
Apr 15, 2015	24.50	25.13	24.50	25.10	1,784	+0.94(+3.90%)
Apr 14, 2015	24.16	24.16	24.16	24.16	235	+0.47(+1.99%)
Apr 13, 2015	23.80	23.80	23.69	23.69	566	-0.02(-0.07%)
Apr 10, 2015	23.58	23.71	23.49	23.71	1,307	+0.35(+1.52%)
Apr 09, 2015	23.35	23.35	23.35	23.35	270	+0.33(+1.44%)
Apr 08, 2015	23.02	23.03	23.02	23.02	427	-1.02(-4.24%)
Apr 07, 2015	23.37	24.04	23.37	24.04	1,367	+1.45(+6.41%)
Apr 02, 2015	22.24	22.59	22.59	22.59	800	-1.91(-7.79%)
Apr 01, 2015	22.99	24.50	22.95	24.50	1,095	+2.05(+9.13%)
Mar 30, 2015	22.74	22.45	22.45	22.45	800	-1.23(-5.21%)
Mar 26, 2015	23.15	23.70	23.15	23.68	51	+1.47(+6.63%)
Mar 24, 2015	22.26	22.21	22.21	22.21	700	-0.08(-0.37%)
Mar 23, 2015	22.19	22.35	22.19	22.29	1,339	+0.04(+0.20%)
Mar 20, 2015	22.11	22.25	22.11	22.25	1,799	+0.59(+2.72%)
Mar 19, 2015	21.66	21.66	21.66	21.66	100	-0.72(-3.22%)
Mar 18, 2015	21.16	22.47	21.12	22.38	1,178	+1.10(+5.17%)
Mar 17, 2015	21.41	21.41	21.28	21.28	531	-0.39(-1.80%)
Mar 16, 2015	22.00	22.00	21.44	21.67	5,193	-0.63(-2.82%)
Mar 13, 2015	22.39	22.39	22.26	22.30	671	-0.70(-3.04%)
Mar 12, 2015	23.00	23.00	23.00	23.00	750	-0.14(-0.61%)
Mar 11, 2015	23.14	23.14	23.14	23.14	208	-0.07(-0.30%)
Mar 10, 2015	23.50	23.50	21.75	23.21	4,095	-0.53(-2.23%)
Mar 09, 2015	24.00	24.00	23.74	23.74	576	-0.65(-2.67%)
Mar 04, 2015	24.32	24.39	24.10	24.39	1	-0.07(-0.30%)
Mar 03, 2015	24.34	24.59	24.21	24.46	974	+0.31(+1.30%)
Mar 02, 2015	24.10	24.15	24.10	24.15	4,653	-0.20(-0.80%)
Feb 27, 2015	24.24	24.34	24.24	24.34	1,456	+0.37(+1.54%)
Feb 26, 2015	24.30	24.42	23.98	23.98	1,878	-0.12(-0.51%)
Feb 25, 2015	23.94	24.10	23.88	24.10	911	+0.08(+0.33%)
Feb 24, 2015	24.02	24.02	23.86	24.02	607	+0.22(+0.92%)
Feb 23, 2015	23.80	23.80	23.80	23.80	836	-0.36(-1.49%)
Feb 20, 2015	24.16	24.16	24.16	24.16	1,135	-0.14(-0.58%)
Feb 19, 2015	23.65	24.30	23.65	24.30	837	-0.06(-0.25%)
Feb 18, 2015	24.91	24.98	24.36	24.36	1,496	-0.97(-3.82%)
Feb 17, 2015	25.80	25.80	24.38	25.33	2,830	+0.26(+1.02%)
Feb 13, 2015	25.25	25.07	25.07	25.07	6,300	+0.30(+1.21%)
Feb 12, 2015	24.49	24.89	24.33	24.77	5,041	+0.96(+4.03%)
Feb 11, 2015	23.43	23.82	23.43	23.81	810	-0.37(-1.52%)
Feb 10, 2015	25.00	25.00	24.06	24.18	730	-0.89(-3.56%)
Feb 09, 2015	25.13	25.20	24.96	25.07	4,633	+0.29(+1.15%)
Feb 06, 2015	25.17	25.17	24.57	24.79	2,819	+0.53(+2.19%)
Feb 05, 2015	24.71	24.71	24.25	24.25	1,206	+0.91(+3.92%)
Feb 04, 2015	24.46	24.68	23.32	23.34	7,523	-1.64(-6.55%)
Feb 03, 2015	24.27	24.98	24.27	24.98	1,462	+1.24(+5.20%)
Feb 02, 2015	23.53	23.74	23.53	23.74	652	+0.89(+3.88%)
Jan 30, 2015	21.55	25.86	20.18	22.85	3,886	+1.37(+6.40%)
Jan 29, 2015	21.60	21.60	21.09	21.48	1,342	-0.01(-0.05%)
Jan 28, 2015	21.73	21.73	21.46	21.49	2,507	-0.41(-1.87%)
Jan 27, 2015	21.90	21.90	21.90	21.90	431	+0.22(+1.02%)
Jan 26, 2015	21.76	21.90	21.68	21.68	1,738	-0.44(-1.99%)
Jan 23, 2015	21.91	22.12	21.91	22.12	1,202	-0.04(-0.18%)
Jan 22, 2015	22.54	22.62	21.91	22.16	39,769	-0.35(-1.55%)
Jan 21, 2015	22.30	22.61	22.30	22.51	5,110	+0.33(+1.48%)
Jan 20, 2015	22.30	22.38	22.11	22.18	2,415	-0.72(-3.14%)
Jan 16, 2015	22.62	22.90	22.62	22.90	523	+0.56(+2.53%)
Jan 15, 2015	22.64	22.64	22.34	22.34	2,253	-0.68(-2.97%)
Jan 14, 2015	22.09	23.08	22.09	23.02	867	+0.76(+3.43%)
Jan 13, 2015	21.80	22.26	21.77	22.26	3,310	-0.02(-0.11%)
Jan 12, 2015	22.50	22.50	22.28	22.28	977	-0.40(-1.75%)
Jan 09, 2015	22.68	22.68	22.68	22.68	510	-0.48(-2.06%)
Jan 08, 2015	23.01	23.15	23.01	23.15	763	+0.15(+0.67%)
Jan 07, 2015	22.99	23.13	22.89	23.00	1,485	+0.30(+1.32%)
Jan 06, 2015	23.26	23.38	22.70	22.70	773	-1.00(-4.22%)
Jan 05, 2015	23.75	23.75	23.70	23.70	557	-1.09(-4.40%)
Jan 02, 2015	24.70	24.79	24.70	24.79	420	-0.16(-0.64%)
Dec 31, 2014	24.93	24.95	24.95	24.95	1,400	-0.30(-1.19%)
Dec 30, 2014	25.00	25.25	25.00	25.25	352	+0.11(+0.44%)
Dec 29, 2014	25.78	25.78	25.00	25.14	1,505	-0.38(-1.49%)
Dec 26, 2014	26.00	26.00	25.52	25.52	866	-1.08(-4.06%)
Dec 23, 2014	25.69	26.60	26.60	26.60	1,200	+0.45(+1.72%)
Dec 19, 2014	25.92	26.15	25.70	26.15	20	-0.17(-0.65%)
Dec 18, 2014	26.32	26.32	26.32	26.32	1,372	+0.23(+0.88%)
Dec 17, 2014	25.57	26.58	25.38	26.09	1,197	-0.69(-2.58%)
Dec 15, 2014	26.78	26.78	26.78	26.78	472	-0.12(-0.44%)
Dec 12, 2014	27.41	27.41	26.90	26.90	518	-1.09(-3.91%)
Dec 11, 2014	27.99	27.99	27.99	27.99	1,402	-1.13(-3.87%)
Dec 09, 2014	28.82	29.12	28.63	29.12	34	-0.88(-2.93%)
Dec 05, 2014	30.00	30.00	30.00	30.00	100	-0.56(-1.83%)
Dec 04, 2014	30.56	30.56	30.56	30.56	250	-0.58(-1.88%)

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.