Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.17	15.65	15.13	15.35	470,610	+0.14(+0.89%)
Jan 28, 2016	15.28	15.39	15.07	15.22	726,575	-0.07(-0.49%)
Jan 27, 2016	15.51	15.65	15.18	15.29	160,480	-0.24(-1.52%)
Jan 26, 2016	15.33	15.64	15.28	15.53	311,498	+0.23(+1.50%)
Jan 25, 2016	15.17	15.43	15.14	15.30	289,674	+0.08(+0.53%)
Jan 22, 2016	15.12	15.33	15.00	15.22	208,830	+0.16(+1.08%)
Jan 21, 2016	15.31	15.54	15.03	15.05	361,567	-0.30(-1.98%)
Jan 20, 2016	15.03	15.82	14.79	15.36	734,155	+0.30(+1.98%)
Jan 19, 2016	15.24	15.37	14.94	15.06	384,025	-0.02(-0.13%)
Jan 15, 2016	14.65	15.08	15.08	15.08	818,794	+0.27(+1.83%)
Jan 14, 2016	14.80	15.02	14.69	14.81	262,051	+0.07(+0.46%)
Jan 13, 2016	15.26	15.34	14.65	14.74	386,468	-0.51(-3.37%)
Jan 12, 2016	15.40	15.47	15.01	15.26	351,037	-0.04(-0.27%)
Jan 11, 2016	15.43	15.55	15.11	15.30	597,270	+0.31(+2.08%)
Jan 08, 2016	15.28	15.28	14.92	14.99	664,950	-0.19(-1.25%)
Jan 07, 2016	14.98	15.20	14.86	15.17	527,861	+0.08(+0.54%)
Jan 06, 2016	15.15	15.20	14.93	15.09	429,239	-0.09(-0.62%)
Jan 05, 2016	15.06	15.33	14.99	15.19	407,544	+0.16(+1.03%)
Jan 04, 2016	15.19	15.19	14.82	15.03	347,154	-0.28(-1.81%)
Dec 31, 2015	15.16	15.31	15.31	15.31	168,875	+0.09(+0.58%)
Dec 30, 2015	15.41	15.41	15.20	15.22	121,157	-0.16(-1.05%)
Dec 29, 2015	15.15	15.43	14.86	15.38	255,467	+0.31(+2.06%)
Dec 28, 2015	14.99	15.08	14.91	15.07	116,374	+0.05(+0.36%)
Dec 24, 2015	15.11	15.02	15.02	15.02	60,777	-0.09(-0.63%)
Dec 23, 2015	14.92	15.15	14.88	15.11	134,496	+0.20(+1.36%)
Dec 22, 2015	14.82	14.94	14.63	14.91	127,472	+0.11(+0.73%)
Dec 21, 2015	14.72	14.82	14.44	14.80	253,447	+0.14(+0.92%)
Dec 18, 2015	14.74	14.83	14.48	14.67	830,977	-0.08(-0.55%)
Dec 17, 2015	15.01	15.09	14.66	14.75	165,049	-0.26(-1.76%)
Dec 16, 2015	14.65	15.08	14.65	15.01	297,696	+0.26(+1.79%)
Dec 15, 2015	14.42	14.78	14.33	14.75	395,339	+0.36(+2.49%)
Dec 14, 2015	14.38	14.55	14.31	14.39	186,500	+0.01(+0.05%)
Dec 11, 2015	14.27	14.44	14.21	14.38	298,078	-0.05(-0.33%)
Dec 10, 2015	14.51	14.79	14.37	14.43	371,613	-0.10(-0.70%)
Dec 09, 2015	14.63	14.79	14.36	14.53	224,573	-0.11(-0.78%)
Dec 08, 2015	14.80	14.88	14.55	14.65	287,904	-0.12(-0.78%)
Dec 07, 2015	15.12	15.12	14.59	14.76	373,207	-0.34(-2.28%)
Dec 04, 2015	14.88	15.21	14.74	15.11	570,402	+0.26(+1.73%)
Dec 03, 2015	14.94	15.12	14.76	14.85	297,302	-0.05(-0.32%)
Dec 02, 2015	14.92	15.10	14.84	14.90	494,865	-0.02(-0.14%)
Dec 01, 2015	15.07	15.14	14.77	14.92	397,669	-0.13(-0.85%)
Nov 30, 2015	14.77	15.26	14.75	15.05	997,052	+0.25(+1.69%)
Nov 27, 2015	14.71	14.95	14.64	14.80	233,231	+0.09(+0.64%)
Nov 25, 2015	14.69	14.70	14.70	14.70	200,940	-0.02(-0.14%)
Nov 24, 2015	14.73	14.94	14.54	14.72	201,293	+0.01(+0.09%)
Nov 23, 2015	14.85	15.02	14.61	14.71	342,569	-0.13(-0.90%)
Nov 20, 2015	14.65	15.13	14.65	14.84	833,034	+0.19(+1.32%)
Nov 19, 2015	14.44	14.82	14.44	14.65	489,118	+0.21(+1.44%)
Nov 18, 2015	14.66	14.78	14.25	14.44	1,643,960	-0.22(-1.51%)
Nov 17, 2015	14.85	14.85	14.45	14.66	990,194	-0.17(-1.17%)
Nov 16, 2015	14.84	15.08	14.59	14.84	770,668	+0.02(+0.14%)
Nov 13, 2015	14.85	15.41	14.65	14.82	5,774,789	+0.00(+0.00%)
Nov 12, 2015	15.05	15.15	14.64	14.82	744,004	-0.64(-4.11%)
Nov 11, 2015	15.56	15.60	15.40	15.45	143,143	-0.04(-0.26%)
Nov 10, 2015	15.65	15.70	15.41	15.49	208,028	-0.11(-0.69%)
Nov 09, 2015	15.98	15.98	15.32	15.60	386,091	-0.51(-3.16%)
Nov 06, 2015	15.99	16.33	15.89	16.11	519,601	+0.15(+0.92%)
Nov 05, 2015	15.46	16.08	15.26	15.96	444,613	+0.45(+2.89%)
Nov 04, 2015	16.74	16.80	15.24	15.51	1,561,493	-1.28(-7.61%)
Nov 03, 2015	16.42	16.97	16.37	16.79	908,287	+0.38(+2.32%)
Nov 02, 2015	16.17	16.45	16.14	16.41	338,226	+0.22(+1.36%)
Oct 30, 2015	16.35	16.51	16.08	16.19	358,136	-0.09(-0.53%)
Oct 29, 2015	16.75	16.77	16.26	16.27	403,117	-0.46(-2.76%)
Oct 28, 2015	16.62	16.92	16.51	16.73	363,729	+0.17(+1.05%)
Oct 27, 2015	16.87	16.93	16.29	16.56	449,624	-0.33(-1.98%)
Oct 26, 2015	16.84	17.20	16.73	16.90	404,968	+0.13(+0.80%)
Oct 23, 2015	16.57	16.80	16.43	16.76	214,368	+0.35(+2.16%)
Oct 22, 2015	16.38	16.69	16.26	16.41	385,348	+0.13(+0.82%)
Oct 21, 2015	16.57	16.63	16.26	16.27	320,081	-0.31(-1.90%)
Oct 20, 2015	16.59	16.62	16.35	16.59	439,790	+0.07(+0.40%)
Oct 19, 2015	16.55	16.74	16.43	16.52	662,532	-0.07(-0.44%)
Oct 16, 2015	16.68	16.77	16.51	16.59	316,273	-0.11(-0.68%)
Oct 15, 2015	16.45	16.72	16.23	16.71	309,473	+0.28(+1.71%)
Oct 14, 2015	16.65	16.84	16.39	16.43	427,311	-0.16(-0.97%)
Oct 13, 2015	16.05	16.72	15.98	16.59	1,124,012	+0.57(+3.55%)
Oct 12, 2015	15.65	16.05	15.54	16.02	502,925	+0.33(+2.09%)
Oct 09, 2015	15.58	15.86	15.50	15.69	686,279	+0.17(+1.08%)
Oct 08, 2015	15.32	15.65	14.72	15.52	615,011	-0.07(-0.47%)
Oct 07, 2015	15.41	15.84	15.14	15.60	648,894	+0.29(+1.88%)
Oct 06, 2015	15.26	15.46	15.26	15.31	661,546	-0.01(-0.04%)
Oct 05, 2015	15.23	15.52	15.17	15.32	751,890	-0.05(-0.35%)
Oct 02, 2015	15.22	15.46	15.04	15.37	438,602	-0.02(-0.13%)
Oct 01, 2015	15.44	15.46	15.05	15.39	352,801	+0.06(+0.39%)
Sep 30, 2015	15.46	15.58	15.24	15.33	319,870	-0.03(-0.17%)
Sep 29, 2015	15.42	15.64	15.21	15.36	558,433	-0.39(-2.51%)
Sep 28, 2015	15.66	15.78	15.54	15.75	459,949	+0.10(+0.64%)
Sep 25, 2015	15.87	15.91	15.56	15.65	363,001	-0.11(-0.72%)
Sep 24, 2015	15.58	15.82	15.49	15.76	212,766	+0.13(+0.86%)
Sep 23, 2015	15.66	15.81	15.51	15.63	199,810	-0.03(-0.21%)
Sep 22, 2015	15.65	15.95	15.28	15.66	389,573	-0.09(-0.55%)
Sep 21, 2015	15.86	15.93	15.67	15.75	266,096	-0.14(-0.88%)
Sep 18, 2015	15.77	15.98	15.52	15.89	553,329	+0.02(+0.13%)
Sep 17, 2015	15.83	16.11	15.68	15.87	261,472	-0.01(-0.08%)
Sep 16, 2015	15.83	15.91	15.67	15.89	201,460	+0.11(+0.68%)
Sep 15, 2015	15.67	15.97	15.54	15.78	249,012	+0.20(+1.29%)
Sep 14, 2015	15.69	15.97	15.54	15.58	205,138	-0.08(-0.51%)
Sep 11, 2015	15.54	15.90	15.39	15.66	150,868	+0.00(+0.00%)
Sep 10, 2015	15.46	15.79	15.40	15.66	161,281	+0.11(+0.73%)
Sep 09, 2015	15.82	15.89	15.46	15.54	300,687	-0.23(-1.44%)
Sep 08, 2015	15.72	15.98	15.60	15.77	336,195	+0.20(+1.29%)
Sep 04, 2015	15.42	15.57	15.57	15.57	522,684	+0.03(+0.21%)
Sep 03, 2015	15.48	15.85	15.39	15.54	229,824	+0.05(+0.30%)
Sep 02, 2015	15.67	15.70	15.18	15.49	645,013	-0.35(-2.24%)
Sep 01, 2015	15.65	15.93	15.52	15.85	1,191,621	+0.10(+0.64%)
Aug 31, 2015	15.04	15.77	14.32	15.74	726,167	+0.70(+4.67%)
Aug 28, 2015	15.22	15.41	14.84	15.04	778,218	-0.15(-1.01%)
Aug 27, 2015	15.28	15.29	14.90	15.20	453,149	+0.09(+0.61%)
Aug 26, 2015	14.81	15.29	14.36	15.10	712,535	+0.52(+3.54%)
Aug 25, 2015	14.53	14.89	14.34	14.59	1,112,439	+0.47(+3.33%)
Aug 24, 2015	13.24	14.22	13.23	14.12	1,040,118	+0.42(+3.04%)
Aug 21, 2015	13.71	14.24	13.62	13.70	445,075	-0.26(-1.90%)
Aug 20, 2015	14.04	14.32	13.95	13.97	394,216	-0.15(-1.03%)
Aug 19, 2015	13.78	14.13	13.57	14.11	351,669	+0.28(+2.01%)
Aug 18, 2015	13.91	14.04	13.75	13.83	98,571	-0.07(-0.48%)
Aug 17, 2015	13.85	13.90	13.73	13.90	229,598	-0.07(-0.47%)
Aug 14, 2015	13.67	14.02	13.57	13.97	359,529	+0.24(+1.74%)
Aug 13, 2015	13.93	13.96	13.58	13.73	200,812	-0.21(-1.47%)
Aug 12, 2015	13.77	13.97	13.72	13.93	237,512	+0.11(+0.81%)
Aug 11, 2015	13.99	14.10	13.65	13.82	238,395	-0.19(-1.32%)
Aug 10, 2015	14.26	14.30	13.80	14.01	580,112	+0.11(+0.81%)
Aug 07, 2015	13.35	13.90	13.35	13.89	1,001,032	+0.50(+3.76%)
Aug 06, 2015	14.02	14.02	13.32	13.39	815,678	-0.35(-2.55%)
Aug 05, 2015	14.96	15.06	13.67	13.74	2,816,645	-1.65(-10.75%)
Aug 04, 2015	15.35	15.59	15.33	15.39	485,561	-0.09(-0.60%)
Aug 03, 2015	15.59	15.59	15.37	15.49	312,141	-0.07(-0.43%)
Jul 31, 2015	15.64	15.72	15.46	15.55	327,738	-0.05(-0.30%)
Jul 30, 2015	15.71	15.80	15.56	15.60	161,877	-0.12(-0.76%)
Jul 29, 2015	15.61	15.88	15.58	15.72	188,953	+0.07(+0.42%)
Jul 28, 2015	15.79	15.79	15.54	15.65	223,461	-0.09(-0.59%)
Jul 27, 2015	15.32	15.77	15.30	15.75	277,664	+0.25(+1.62%)
Jul 24, 2015	15.29	15.49	15.29	15.49	381,926	+0.17(+1.12%)
Jul 23, 2015	15.62	15.73	15.30	15.32	530,209	-0.29(-1.87%)
Jul 22, 2015	15.39	15.64	15.39	15.61	350,886	+0.16(+1.03%)
Jul 21, 2015	15.63	15.66	15.36	15.45	575,788	-0.23(-1.48%)
Jul 20, 2015	15.87	16.06	15.62	15.69	610,173	-0.17(-1.09%)
Jul 17, 2015	15.88	16.00	15.81	15.86	256,482	-0.07(-0.42%)
Jul 16, 2015	16.21	16.31	15.86	15.92	376,904	+0.01(+0.08%)
Jul 15, 2015	15.96	16.05	15.70	15.91	707,092	+0.07(+0.46%)
Jul 14, 2015	15.88	15.96	15.57	15.84	426,348	-0.11(-0.71%)
Jul 13, 2015	15.71	15.97	15.67	15.95	493,705	+0.12(+0.75%)
Jul 10, 2015	15.63	16.04	15.50	15.83	546,702	-0.04(-0.25%)
Jul 09, 2015	15.64	16.39	15.64	15.87	575,735	-0.21(-1.28%)
Jul 08, 2015	15.59	16.10	15.59	16.08	659,561	+0.32(+2.02%)
Jul 07, 2015	15.90	15.96	15.50	15.76	651,172	-0.13(-0.83%)
Jul 06, 2015	15.29	15.94	15.28	15.89	484,360	+0.39(+2.52%)
Jul 02, 2015	15.55	15.50	15.50	15.50	611,758	-0.02(-0.13%)
Jul 01, 2015	15.70	15.74	15.37	15.52	1,023,784	-0.02(-0.13%)
Jun 30, 2015	15.53	15.59	15.10	15.54	677,927	+0.19(+1.25%)
Jun 29, 2015	14.85	15.59	14.59	15.35	946,743	+0.36(+2.43%)
Jun 26, 2015	15.06	15.35	14.91	14.98	4,045,575	-0.12(-0.79%)
Jun 25, 2015	15.49	15.50	14.99	15.10	609,034	-0.30(-1.93%)
Jun 24, 2015	15.20	15.55	15.20	15.40	545,129	+0.07(+0.47%)
Jun 23, 2015	15.51	15.55	15.26	15.33	595,770	-0.11(-0.73%)
Jun 22, 2015	15.51	15.71	15.27	15.44	547,314	+0.11(+0.69%)
Jun 19, 2015	15.64	15.85	15.29	15.34	2,345,443	-0.36(-2.28%)
Jun 18, 2015	16.02	16.12	15.65	15.69	803,225	-0.26(-1.62%)
Jun 17, 2015	16.00	16.35	15.75	15.95	992,266	-0.08(-0.50%)
Jun 16, 2015	15.55	16.28	15.55	16.03	1,043,329	+0.50(+3.20%)
Jun 15, 2015	15.31	15.58	15.25	15.53	321,640	+0.17(+1.08%)
Jun 12, 2015	15.34	15.44	15.16	15.37	248,117	-0.06(-0.39%)
Jun 11, 2015	15.52	15.81	15.34	15.43	560,492	-0.11(-0.68%)
Jun 10, 2015	15.31	15.70	15.26	15.53	281,694	+0.22(+1.47%)
Jun 09, 2015	15.55	15.65	15.24	15.31	468,734	-0.19(-1.24%)
Jun 08, 2015	15.32	15.62	15.22	15.50	517,185	+0.17(+1.12%)
Jun 05, 2015	15.01	15.52	14.99	15.33	369,945	+0.27(+1.80%)
Jun 04, 2015	15.36	15.42	14.97	15.06	511,140	-0.24(-1.60%)
Jun 03, 2015	14.61	15.40	14.61	15.30	891,993	+0.62(+4.19%)
Jun 02, 2015	14.49	14.76	14.49	14.69	451,897	+0.19(+1.28%)
Jun 01, 2015	14.53	14.66	14.48	14.50	322,663	+0.01(+0.07%)
May 29, 2015	14.59	14.69	14.31	14.49	444,886	-0.14(-0.97%)
May 28, 2015	14.82	14.83	14.53	14.63	284,583	-0.20(-1.34%)
May 27, 2015	14.64	14.93	14.51	14.83	519,574	+0.18(+1.22%)
May 26, 2015	14.68	14.73	14.49	14.65	261,591	+0.02(+0.14%)
May 22, 2015	14.47	14.63	14.63	14.63	254,131	+0.05(+0.36%)
May 21, 2015	14.57	14.76	14.38	14.58	328,318	-0.17(-1.17%)
May 20, 2015	14.61	14.76	14.57	14.75	380,234	+0.05(+0.31%)
May 19, 2015	14.44	14.81	14.44	14.71	460,518	+0.12(+0.82%)
May 18, 2015	14.58	14.69	14.30	14.59	686,296	-0.14(-0.94%)
May 15, 2015	14.47	14.79	14.46	14.73	426,438	+0.19(+1.27%)
May 14, 2015	14.71	14.71	14.30	14.54	824,081	+0.09(+0.59%)
May 13, 2015	14.77	14.87	14.40	14.46	787,433	-0.32(-2.15%)
May 12, 2015	14.93	15.02	14.70	14.77	392,484	-0.13(-0.89%)
May 11, 2015	14.52	15.08	14.37	14.91	1,152,312	+0.15(+0.99%)
May 08, 2015	14.87	15.19	14.73	14.76	1,017,671	-0.06(-0.40%)
May 07, 2015	14.86	14.86	14.76	14.82	710,073	+0.17(+1.13%)
May 06, 2015	14.79	14.89	14.46	14.65	1,275,345	+0.23(+1.61%)
May 05, 2015	14.16	14.46	14.08	14.42	691,569	+0.42(+3.03%)
May 04, 2015	14.19	14.35	13.92	14.00	997,471	-0.17(-1.17%)
May 01, 2015	14.30	14.34	14.10	14.16	463,141	+0.01(+0.05%)
Apr 30, 2015	14.18	14.51	13.92	14.16	656,149	+0.05(+0.38%)
Apr 29, 2015	14.11	14.58	14.01	14.10	443,863	-0.24(-1.71%)
Apr 28, 2015	14.08	14.42	13.73	14.35	1,090,973	+0.28(+2.02%)
Apr 27, 2015	14.83	14.83	13.92	14.06	1,789,926	-0.60(-4.08%)
Apr 24, 2015	15.14	15.17	14.66	14.66	1,129,534	-0.29(-1.97%)
Apr 23, 2015	14.43	14.99	14.31	14.96	676,638	+0.52(+3.62%)
Apr 22, 2015	14.89	15.02	14.19	14.44	1,414,737	-0.36(-2.42%)
Apr 21, 2015	15.22	15.40	14.59	14.79	1,877,460	-0.40(-2.66%)
Apr 20, 2015	15.95	16.05	15.13	15.20	2,960,024	+0.20(+1.32%)
Apr 17, 2015	14.86	15.85	14.75	15.00	5,845,396	+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.