Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	28.00	27.62	27.62	27.62	900	-0.13(-0.48%)
Dec 30, 2015	28.05	28.09	27.66	27.75	3,801	-0.24(-0.85%)
Dec 29, 2015	28.02	28.03	27.94	27.99	1,384	-1.06(-3.65%)
Dec 28, 2015	27.50	29.39	27.50	29.05	2,022	+1.42(+5.14%)
Dec 24, 2015	27.67	27.63	27.63	27.63	800	-0.07(-0.25%)
Dec 23, 2015	27.86	27.86	27.50	27.70	5,884	-0.28(-1.00%)
Dec 22, 2015	28.10	28.14	27.80	27.98	16,103	-0.41(-1.44%)
Dec 21, 2015	28.39	28.39	28.39	28.39	1,006	-0.03(-0.11%)
Dec 17, 2015	28.42	28.50	28.42	28.42	88	-0.05(-0.18%)
Dec 16, 2015	29.70	29.70	27.97	28.47	3,936	+0.22(+0.78%)
Dec 15, 2015	29.49	29.49	28.25	28.25	7,538	-0.94(-3.22%)
Dec 14, 2015	28.25	29.66	28.00	29.19	10,904	+0.94(+3.33%)
Dec 11, 2015	28.25	28.25	28.02	28.25	1,187	+0.66(+2.37%)
Dec 10, 2015	28.25	28.25	27.53	27.59	1,019	-0.31(-1.10%)
Dec 09, 2015	27.90	27.90	27.90	27.90	260	-0.16(-0.57%)
Dec 08, 2015	28.25	28.25	27.51	28.06	59,390	-0.15(-0.53%)
Dec 07, 2015	27.50	28.25	27.50	28.21	1,932	+0.71(+2.58%)
Dec 04, 2015	27.70	27.75	27.50	27.50	51,462	-0.20(-0.72%)
Dec 03, 2015	28.33	28.33	27.70	27.70	665	-0.20(-0.71%)
Dec 02, 2015	27.55	27.90	27.55	27.90	1,537	+0.35(+1.27%)
Dec 01, 2015	28.00	28.61	27.55	27.55	5,689	-0.77(-2.74%)
Nov 30, 2015	28.21	28.50	28.07	28.32	50,639	-0.16(-0.58%)
Nov 24, 2015	28.49	28.70	28.35	28.49	40	-0.17(-0.59%)
Nov 23, 2015	28.49	28.66	27.71	28.66	1,369	+0.17(+0.60%)
Nov 20, 2015	27.52	28.75	27.51	28.49	1,190	+0.99(+3.60%)
Nov 19, 2015	28.82	28.82	27.50	27.50	7,666	-1.49(-5.14%)
Nov 18, 2015	28.39	29.92	28.06	28.99	14,992	+0.49(+1.72%)
Nov 17, 2015	28.75	28.75	28.50	28.50	581	+0.01(+0.04%)
Nov 16, 2015	28.99	28.99	28.25	28.49	2,314	+0.29(+1.03%)
Nov 13, 2015	28.76	28.95	27.50	28.20	4,353	-0.04(-0.14%)
Nov 12, 2015	28.24	28.24	28.24	28.24	100	-0.22(-0.77%)
Nov 11, 2015	29.52	29.52	28.05	28.46	5,632	+0.47(+1.68%)
Nov 10, 2015	28.20	28.76	27.99	27.99	17,194	+0.11(+0.39%)
Nov 06, 2015	27.51	27.88	27.50	27.88	110	+0.12(+0.43%)
Nov 05, 2015	28.12	28.12	27.66	27.76	1,555	-0.16(-0.57%)
Nov 04, 2015	28.99	29.50	27.75	27.92	12,783	-0.18(-0.64%)
Nov 03, 2015	28.08	28.10	27.00	28.10	6,326	-0.01(-0.04%)
Nov 02, 2015	28.10	28.11	27.00	28.11	8,408	+0.75(+2.74%)
Oct 30, 2015	27.53	27.54	27.36	27.36	365	-0.05(-0.18%)
Oct 29, 2015	29.00	29.01	27.41	27.41	2,350	-0.39(-1.40%)
Oct 28, 2015	27.50	27.80	27.47	27.80	25,408	+0.30(+1.10%)
Oct 27, 2015	27.50	27.50	27.49	27.50	14,694	+0.08(+0.28%)
Oct 26, 2015	27.43	27.50	27.23	27.42	23,060	+0.32(+1.16%)
Oct 23, 2015	26.90	27.12	26.90	27.10	772	-0.06(-0.23%)
Oct 22, 2015	27.21	27.21	27.17	27.17	362	+0.14(+0.50%)
Oct 21, 2015	27.08	27.08	27.03	27.03	1,781	-0.21(-0.77%)
Oct 20, 2015	27.26	27.26	27.23	27.24	1,538	-0.01(-0.04%)
Oct 19, 2015	27.25	27.29	27.25	27.25	1,549	+0.07(+0.26%)
Oct 16, 2015	27.44	27.44	27.18	27.18	926	+0.49(+1.84%)
Oct 15, 2015	27.22	27.52	26.69	26.69	4,796	-0.96(-3.47%)
Oct 14, 2015	27.78	27.99	27.53	27.65	23,037	-0.13(-0.47%)
Oct 13, 2015	27.65	28.50	27.57	27.78	1,155	+0.18(+0.65%)
Oct 12, 2015	26.81	27.60	26.69	27.60	776	+1.51(+5.79%)
Oct 09, 2015	26.60	26.60	26.06	26.09	2,036	-0.92(-3.41%)
Oct 07, 2015	27.34	27.34	27.01	27.01	59	-0.45(-1.64%)
Oct 06, 2015	29.00	30.32	26.65	27.46	2,773	-0.96(-3.38%)
Oct 05, 2015	28.46	28.46	28.14	28.42	1,573	+0.63(+2.26%)
Oct 01, 2015	27.50	27.79	27.50	27.79	53	-0.58(-2.03%)
Sep 30, 2015	28.26	28.37	28.26	28.37	570	-0.12(-0.42%)
Sep 29, 2015	28.89	28.90	28.49	28.49	1,574	-0.25(-0.87%)
Sep 28, 2015	28.00	29.04	27.50	28.74	3,116	+0.64(+2.28%)
Sep 25, 2015	28.10	28.10	28.00	28.10	572	-0.39(-1.37%)
Sep 24, 2015	31.49	31.49	28.40	28.49	4,505	-1.01(-3.42%)
Sep 23, 2015	29.60	29.60	29.16	29.50	5,485	-0.25(-0.84%)
Sep 22, 2015	30.49	30.50	28.57	29.75	3,715	-0.85(-2.78%)
Sep 21, 2015	31.02	31.95	30.00	30.60	8,791	+0.61(+2.04%)
Sep 18, 2015	28.19	29.99	28.19	29.99	729	+0.25(+0.83%)
Sep 17, 2015	34.99	34.99	29.30	29.74	3,399	+0.54(+1.85%)
Sep 16, 2015	28.50	32.00	28.22	29.20	4,737	+0.27(+0.93%)
Sep 15, 2015	28.47	28.96	28.31	28.93	3,403	+0.48(+1.69%)
Sep 14, 2015	28.46	28.46	28.40	28.45	682	+0.31(+1.10%)
Sep 10, 2015	28.14	28.14	28.14	28.14	700	-0.02(-0.07%)
Sep 09, 2015	27.96	28.16	27.96	28.16	575	+0.11(+0.39%)
Sep 08, 2015	27.76	28.05	27.76	28.05	3,378	+0.54(+1.96%)
Sep 04, 2015	27.53	27.51	27.51	27.51	5,200	+0.43(+1.57%)
Sep 03, 2015	27.79	27.85	27.08	27.08	4,019	-0.69(-2.48%)
Sep 02, 2015	27.30	27.81	27.30	27.77	1,911	+0.56(+2.07%)
Sep 01, 2015	27.53	27.53	27.21	27.21	400	+0.41(+1.54%)
Aug 31, 2015	27.10	27.10	26.80	26.80	249	-0.53(-1.95%)
Aug 28, 2015	27.33	27.33	27.33	27.33	165	-0.03(-0.11%)
Aug 27, 2015	27.36	27.36	27.36	27.36	285	-0.04(-0.13%)
Aug 21, 2015	28.03	28.03	27.40	27.40	1	-0.64(-2.28%)
Aug 20, 2015	28.11	28.11	27.46	28.04	797	+1.24(+4.62%)
Aug 14, 2015	27.78	26.80	26.80	26.80	3,300	-0.80(-2.90%)
Aug 13, 2015	27.60	27.60	27.60	27.60	2,141	+1.01(+3.80%)
Aug 10, 2015	26.59	26.59	26.59	26.59	1	-1.09(-3.94%)
Aug 07, 2015	27.68	27.68	27.68	27.68	215	+1.58(+6.05%)
Aug 06, 2015	26.35	26.76	26.10	26.10	7,359	-0.40(-1.51%)
Aug 05, 2015	26.50	26.50	26.50	26.50	600	+0.80(+3.11%)
Aug 04, 2015	25.71	25.71	25.70	25.70	369	-0.21(-0.81%)
Jul 31, 2015	26.42	26.42	25.91	25.91	1	-0.30(-1.14%)
Jul 30, 2015	26.50	26.52	25.90	26.21	3,200	-0.09(-0.34%)
Jul 29, 2015	25.95	26.30	25.95	26.30	1,401	+0.49(+1.90%)
Jul 27, 2015	27.14	25.81	25.81	25.81	4,900	+0.29(+1.14%)
Jul 15, 2015	26.00	26.00	25.50	25.52	91	+0.39(+1.55%)
Jul 14, 2015	25.13	25.14	25.13	25.13	2,384	+0.23(+0.92%)
Jul 07, 2015	24.90	24.90	24.90	24.90	2	+0.06(+0.24%)
Jun 29, 2015	24.84	24.84	24.84	24.84	300	+0.84(+3.50%)
Jun 15, 2015	24.00	24.00	24.00	24.00	1	-0.74(-2.99%)
Jun 10, 2015	24.74	24.74	24.74	24.74	1	+0.92(+3.86%)
Jun 08, 2015	25.45	23.82	23.82	23.82	400	-0.98(-3.95%)
Jun 03, 2015	24.80	24.80	24.80	24.80	1	-0.10(-0.40%)
Jun 01, 2015	24.50	24.90	24.50	24.90	1	+0.10(+0.40%)
May 29, 2015	24.80	24.80	24.80	24.80	100	+1.05(+4.42%)
May 22, 2015	24.00	24.00	23.75	23.75	40	+0.27(+1.15%)
May 15, 2015	23.95	23.48	23.48	23.48	18,000	-0.07(-0.30%)
May 13, 2015	23.55	23.55	23.55	23.55	50	-0.13(-0.55%)
May 08, 2015	23.98	23.68	23.68	23.68	1,800	+0.43(+1.83%)
May 05, 2015	23.25	23.25	23.25	23.25	200	-1.10(-4.50%)
May 04, 2015	24.08	24.52	24.08	24.35	2,470	+0.09(+0.37%)
Apr 30, 2015	23.35	24.30	23.35	24.26	20	-0.03(-0.12%)
Apr 28, 2015	24.29	24.29	24.29	24.29	500	+0.07(+0.29%)
Apr 22, 2015	24.22	24.22	24.22	24.22	4,300	-0.79(-3.16%)
Apr 20, 2015	24.55	25.01	24.55	25.01	1	-0.24(-0.95%)
Apr 17, 2015	25.22	25.27	25.22	25.25	1,008	-0.42(-1.64%)
Apr 10, 2015	25.57	25.74	25.44	25.67	1	-0.14(-0.54%)
Apr 09, 2015	25.81	25.81	25.81	25.81	10,300	+0.31(+1.22%)
Apr 08, 2015	25.92	25.92	25.50	25.50	200	-0.06(-0.23%)
Apr 06, 2015	25.57	25.56	25.56	25.56	300	-0.14(-0.54%)
Apr 02, 2015	25.70	25.70	25.70	25.70	700	+0.43(+1.69%)
Mar 27, 2015	25.34	25.27	25.27	25.27	3,700	-0.12(-0.46%)
Mar 25, 2015	25.39	25.39	25.39	25.39	300	+0.79(+3.21%)
Mar 17, 2015	24.60	24.60	24.60	24.60	100	+0.40(+1.65%)
Mar 09, 2015	24.20	24.20	24.20	24.20	200	-0.25(-1.02%)
Mar 05, 2015	24.45	24.45	24.45	24.45	42	+0.40(+1.66%)
Feb 27, 2015	24.05	24.05	24.05	24.05	15	-0.45(-1.83%)
Feb 26, 2015	24.50	24.50	24.50	24.50	4,290	-0.10(-0.41%)
Feb 25, 2015	24.60	24.60	24.60	24.60	261	-0.25(-1.01%)
Feb 24, 2015	24.62	24.85	24.62	24.85	19,416	+0.27(+1.10%)
Feb 20, 2015	24.58	24.58	24.58	24.58	200	+0.28(+1.15%)
Feb 13, 2015	25.00	25.10	24.30	24.30	4	-0.44(-1.78%)
Feb 12, 2015	24.00	24.74	23.85	24.74	885	+1.19(+5.05%)
Feb 09, 2015	24.58	23.55	23.55	23.55	4,300	-1.15(-4.66%)
Feb 05, 2015	24.40	24.70	24.70	24.70	8,000	-0.41(-1.63%)
Feb 04, 2015	25.11	25.11	25.11	25.11	116	-0.29(-1.14%)
Feb 02, 2015	24.19	25.40	25.40	25.40	400	-0.01(-0.04%)
Jan 28, 2015	24.30	25.41	24.30	25.41	4	+0.41(+1.64%)
Jan 26, 2015	25.40	25.00	25.00	25.00	1,300	-0.39(-1.54%)
Jan 15, 2015	24.33	25.39	25.39	25.39	2,100	+0.95(+3.90%)
Jan 14, 2015	25.30	25.30	24.44	24.44	373	-0.76(-3.03%)
Jan 13, 2015	25.20	25.20	25.20	25.20	1,600	+1.20(+5.00%)
Jan 09, 2015	23.98	24.16	23.98	24.00	29	+0.13(+0.54%)
Jan 06, 2015	24.00	24.00	23.76	23.87	37	-0.03(-0.13%)
Jan 05, 2015	24.00	24.27	23.90	23.90	6,463	-0.10(-0.42%)

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.