Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	15.70	15.66	15.66	15.66	213,300	-0.06(-0.38%)
Dec 30, 2015	16.15	16.17	15.70	15.72	145,741	-0.53(-3.26%)
Dec 29, 2015	15.77	16.29	15.77	16.25	117,984	+0.56(+3.57%)
Dec 28, 2015	16.03	16.03	15.54	15.69	198,264	-0.31(-1.94%)
Dec 24, 2015	15.73	16.00	16.00	16.00	62,500	+0.26(+1.65%)
Dec 23, 2015	16.12	16.21	15.59	15.74	227,110	-0.33(-2.05%)
Dec 22, 2015	15.85	16.23	15.68	16.07	236,671	+0.30(+1.90%)
Dec 21, 2015	15.74	15.95	15.50	15.77	173,247	-0.01(-0.06%)
Dec 18, 2015	15.86	15.99	15.63	15.78	832,492	-0.09(-0.57%)
Dec 17, 2015	16.22	16.51	15.86	15.87	231,291	-0.35(-2.16%)
Dec 16, 2015	16.33	16.58	15.90	16.22	515,118	+0.04(+0.25%)
Dec 15, 2015	16.10	16.28	15.96	16.18	249,542	+0.24(+1.51%)
Dec 14, 2015	16.48	16.69	15.90	15.94	306,847	-0.54(-3.28%)
Dec 11, 2015	16.73	16.87	16.40	16.48	217,829	-0.50(-2.94%)
Dec 10, 2015	17.00	17.14	16.88	16.98	182,997	-0.07(-0.41%)
Dec 09, 2015	17.47	17.70	16.89	17.05	139,644	-0.42(-2.40%)
Dec 08, 2015	17.86	17.87	17.42	17.47	199,496	-0.50(-2.78%)
Dec 07, 2015	18.15	18.38	17.89	17.97	297,811	-0.15(-0.83%)
Dec 04, 2015	18.69	18.72	18.08	18.12	383,878	-0.42(-2.27%)
Dec 03, 2015	18.65	18.87	18.39	18.54	458,434	-0.05(-0.27%)
Dec 02, 2015	17.85	18.72	17.85	18.59	536,682	+0.74(+4.15%)
Dec 01, 2015	17.57	17.91	17.56	17.85	316,713	+0.31(+1.77%)
Nov 30, 2015	17.32	17.58	17.25	17.54	388,375	+0.25(+1.45%)
Nov 27, 2015	17.54	17.72	17.27	17.29	204,843	-0.21(-1.20%)
Nov 25, 2015	18.10	17.50	17.50	17.50	587,800	-0.73(-4.00%)
Nov 24, 2015	18.70	19.37	18.14	18.23	640,531	+1.98(+12.18%)
Nov 23, 2015	16.18	16.45	16.15	16.25	319,741	+0.05(+0.31%)
Nov 20, 2015	16.24	16.51	16.14	16.20	249,386	+0.08(+0.50%)
Nov 19, 2015	15.98	16.32	15.96	16.12	231,494	+0.17(+1.07%)
Nov 18, 2015	16.17	16.27	15.71	15.95	445,493	-0.23(-1.42%)
Nov 17, 2015	16.49	16.74	16.17	16.18	293,332	-0.09(-0.55%)
Nov 16, 2015	15.13	16.34	15.13	16.27	328,585	+1.20(+7.96%)
Nov 13, 2015	15.14	15.28	14.86	15.07	666,857	-0.26(-1.70%)
Nov 12, 2015	16.11	16.11	15.29	15.33	243,973	-0.90(-5.55%)
Nov 11, 2015	16.31	16.51	16.04	16.23	290,594	-0.02(-0.12%)
Nov 10, 2015	16.59	16.64	16.16	16.25	301,559	-0.33(-1.99%)
Nov 09, 2015	17.28	17.34	16.55	16.58	193,602	-0.70(-4.05%)
Nov 06, 2015	17.11	17.34	16.93	17.28	150,756	+0.08(+0.47%)
Nov 05, 2015	17.40	17.45	17.00	17.20	142,698	-0.20(-1.15%)
Nov 04, 2015	17.44	17.71	17.35	17.40	194,317	-0.04(-0.23%)
Nov 03, 2015	17.17	17.46	17.03	17.44	146,679	+0.25(+1.45%)
Nov 02, 2015	16.99	17.38	16.93	17.19	355,628	+0.25(+1.48%)
Oct 30, 2015	16.68	17.14	16.65	16.94	282,233	+0.24(+1.44%)
Oct 29, 2015	16.94	17.22	16.60	16.70	324,815	-0.23(-1.36%)
Oct 28, 2015	16.43	16.97	16.39	16.93	264,051	+0.58(+3.55%)
Oct 27, 2015	16.45	16.64	16.15	16.35	232,419	-0.18(-1.09%)
Oct 26, 2015	17.05	17.25	16.46	16.53	306,731	-0.63(-3.67%)
Oct 23, 2015	16.78	17.26	16.70	17.16	209,225	+0.49(+2.94%)
Oct 22, 2015	16.52	16.80	16.45	16.67	316,439	+0.13(+0.79%)
Oct 21, 2015	16.76	16.91	16.35	16.54	255,373	-0.12(-0.72%)
Oct 20, 2015	16.45	16.79	16.34	16.66	248,655	+0.23(+1.40%)
Oct 19, 2015	16.70	16.82	16.31	16.43	216,251	-0.35(-2.09%)
Oct 16, 2015	16.71	16.80	16.51	16.78	297,978	+0.07(+0.42%)
Oct 15, 2015	16.90	17.10	16.48	16.71	323,867	+0.10(+0.60%)
Oct 14, 2015	17.33	17.66	16.53	16.61	424,430	-0.64(-3.71%)
Oct 13, 2015	16.97	17.42	16.88	17.25	255,407	+0.18(+1.05%)
Oct 12, 2015	17.33	17.34	16.95	17.07	146,651	-0.32(-1.84%)
Oct 09, 2015	17.27	17.72	17.27	17.39	271,304	+0.12(+0.69%)
Oct 08, 2015	17.15	17.40	17.04	17.27	227,093	+0.06(+0.35%)
Oct 07, 2015	17.45	17.77	17.13	17.21	426,636	-0.16(-0.92%)
Oct 06, 2015	17.23	17.53	17.14	17.37	495,186	+0.10(+0.58%)
Oct 05, 2015	16.75	17.28	16.56	17.27	361,031	+0.69(+4.16%)
Oct 02, 2015	16.10	16.60	16.03	16.58	277,322	+0.36(+2.22%)
Oct 01, 2015	16.24	16.59	16.09	16.22	452,444	+0.04(+0.25%)
Sep 30, 2015	16.16	16.34	15.89	16.18	589,524	+0.10(+0.62%)
Sep 29, 2015	16.09	16.20	15.81	16.08	436,093	+0.03(+0.19%)
Sep 28, 2015	16.58	16.69	16.05	16.05	432,278	-0.65(-3.89%)
Sep 25, 2015	17.49	17.49	16.62	16.70	544,651	-0.74(-4.24%)
Sep 24, 2015	17.78	18.24	17.32	17.44	852,135	-0.11(-0.63%)
Sep 23, 2015	19.41	19.55	17.54	17.55	773,423	-1.88(-9.68%)
Sep 22, 2015	19.74	19.78	19.35	19.43	336,591	-0.42(-2.12%)
Sep 21, 2015	19.81	20.15	19.62	19.85	197,171	+0.08(+0.40%)
Sep 18, 2015	20.39	20.64	19.72	19.77	514,065	-0.85(-4.12%)
Sep 17, 2015	20.69	20.89	20.43	20.62	315,591	-0.10(-0.48%)
Sep 16, 2015	21.32	21.41	20.55	20.72	274,469	-0.58(-2.72%)
Sep 15, 2015	21.20	21.32	21.03	21.30	196,768	+0.12(+0.57%)
Sep 14, 2015	21.50	21.50	21.12	21.18	183,898	-0.32(-1.49%)
Sep 11, 2015	22.11	22.22	21.22	21.50	599,678	-0.80(-3.59%)
Sep 10, 2015	22.80	23.46	22.04	22.30	383,624	-0.47(-2.06%)
Sep 09, 2015	20.71	23.05	21.25	22.77	1,150,049	+2.06(+9.95%)
Sep 08, 2015	20.41	20.75	20.37	20.71	229,839	+0.53(+2.63%)
Sep 04, 2015	20.14	20.18	20.18	20.18	161,300	-0.20(-0.98%)
Sep 03, 2015	20.44	20.57	20.32	20.38	151,278	-0.05(-0.24%)
Sep 02, 2015	20.18	20.53	19.97	20.43	319,332	+0.41(+2.05%)
Sep 01, 2015	20.25	20.34	19.83	20.02	301,695	-0.55(-2.67%)
Aug 31, 2015	20.58	20.74	20.44	20.57	334,437	-0.03(-0.15%)
Aug 28, 2015	20.57	20.72	20.48	20.60	163,162	-0.01(-0.05%)
Aug 27, 2015	20.32	20.77	20.23	20.61	249,305	+0.40(+1.98%)
Aug 26, 2015	20.38	20.41	19.84	20.21	440,611	+0.23(+1.15%)
Aug 25, 2015	20.67	20.67	19.93	19.98	386,338	-0.17(-0.84%)
Aug 24, 2015	19.69	20.87	19.47	20.15	475,901	-0.47(-2.28%)
Aug 21, 2015	20.91	21.12	20.31	20.62	494,184	-0.56(-2.64%)
Aug 20, 2015	21.52	21.74	21.16	21.18	276,931	-0.59(-2.71%)
Aug 19, 2015	22.00	22.08	21.60	21.77	467,174	-0.41(-1.85%)
Aug 18, 2015	22.57	22.64	22.13	22.18	330,610	-0.46(-2.03%)
Aug 17, 2015	22.57	22.85	22.17	22.64	573,323	+0.09(+0.40%)
Aug 14, 2015	22.42	22.72	22.30	22.55	410,736	+0.10(+0.45%)
Aug 13, 2015	22.38	22.69	22.35	22.45	276,184	+0.07(+0.31%)
Aug 12, 2015	22.15	22.42	22.03	22.38	397,090	+0.11(+0.49%)
Aug 11, 2015	22.36	22.65	22.19	22.27	350,329	-0.32(-1.42%)
Aug 10, 2015	22.58	22.96	22.51	22.59	311,350	+0.06(+0.27%)
Aug 07, 2015	22.64	22.84	22.43	22.53	247,340	-0.30(-1.31%)
Aug 06, 2015	22.86	22.98	22.68	22.83	444,533	-0.02(-0.09%)
Aug 05, 2015	23.30	23.49	22.77	22.85	465,956	-0.28(-1.21%)
Aug 04, 2015	23.33	23.50	23.09	23.13	353,847	-0.20(-0.86%)
Aug 03, 2015	23.37	23.44	23.06	23.33	291,098	-0.08(-0.34%)
Jul 31, 2015	22.67	23.54	22.60	23.41	662,716	+0.77(+3.40%)
Jul 30, 2015	23.15	23.19	22.52	22.64	300,500	-0.56(-2.41%)
Jul 29, 2015	23.41	23.49	23.10	23.20	195,707	-0.15(-0.64%)
Jul 28, 2015	23.32	23.55	22.94	23.35	284,017	+0.21(+0.91%)
Jul 27, 2015	22.75	23.30	22.56	23.14	368,697	+0.35(+1.54%)
Jul 24, 2015	23.14	23.39	22.71	22.79	174,995	-0.41(-1.77%)
Jul 23, 2015	23.74	23.79	22.99	23.20	197,871	-0.51(-2.15%)
Jul 22, 2015	23.75	23.85	23.51	23.71	201,860	-0.11(-0.46%)
Jul 21, 2015	23.79	23.96	23.43	23.82	309,812	-0.10(-0.42%)
Jul 20, 2015	24.30	24.35	23.85	23.92	397,794	-0.32(-1.32%)
Jul 17, 2015	24.27	24.35	24.17	24.24	295,120	-0.03(-0.12%)
Jul 16, 2015	24.12	24.30	24.08	24.27	384,965	+0.22(+0.91%)
Jul 15, 2015	23.82	24.12	23.72	24.05	502,640	+0.27(+1.14%)
Jul 14, 2015	22.85	23.81	22.85	23.78	746,888	+0.94(+4.12%)
Jul 13, 2015	21.50	23.00	21.31	22.84	760,870	+1.62(+7.63%)
Jul 10, 2015	21.06	21.34	20.86	21.22	229,581	+0.35(+1.68%)
Jul 09, 2015	20.72	21.01	20.51	20.87	238,220	+0.33(+1.61%)
Jul 08, 2015	20.49	20.92	20.46	20.54	474,314	-0.19(-0.92%)
Jul 07, 2015	20.84	20.88	20.52	20.73	216,594	-0.09(-0.43%)
Jul 06, 2015	20.70	21.00	20.61	20.82	211,854	+0.02(+0.10%)
Jul 02, 2015	21.06	20.80	20.80	20.80	172,400	-0.21(-1.00%)
Jul 01, 2015	20.74	21.07	20.66	21.01	250,093	+0.40(+1.94%)
Jun 30, 2015	20.77	20.83	20.55	20.61	534,144	-0.05(-0.24%)
Jun 29, 2015	20.94	21.20	20.53	20.66	455,384	-0.38(-1.81%)
Jun 26, 2015	21.20	21.34	20.80	21.04	739,586	-0.10(-0.47%)
Jun 25, 2015	21.04	21.22	20.97	21.14	138,741	+0.10(+0.48%)
Jun 24, 2015	21.19	21.35	20.99	21.04	135,920	-0.26(-1.22%)
Jun 23, 2015	21.29	21.58	21.15	21.30	128,978	-0.02(-0.09%)
Jun 22, 2015	21.13	21.40	21.02	21.32	108,522	+0.19(+0.90%)
Jun 19, 2015	20.94	21.34	20.94	21.13	391,571	+0.32(+1.54%)
Jun 18, 2015	20.67	21.05	20.65	20.81	213,453	+0.19(+0.92%)
Jun 17, 2015	20.95	21.19	20.50	20.62	105,979	-0.22(-1.06%)
Jun 16, 2015	20.52	20.97	20.43	20.84	104,217	+0.24(+1.17%)
Jun 15, 2015	20.15	20.88	20.09	20.60	213,231	+0.38(+1.88%)
Jun 12, 2015	20.91	21.11	20.05	20.22	319,164	-0.82(-3.90%)
Jun 11, 2015	20.78	21.08	20.76	21.04	122,899	+0.32(+1.54%)
Jun 10, 2015	20.09	20.77	20.09	20.72	223,046	+0.67(+3.34%)
Jun 09, 2015	20.26	20.30	19.98	20.05	152,719	-0.19(-0.94%)
Jun 08, 2015	20.49	20.61	20.21	20.24	143,524	-0.31(-1.51%)
Jun 05, 2015	20.70	20.81	20.47	20.55	305,841	-0.21(-1.01%)
Jun 04, 2015	20.92	20.95	20.70	20.76	135,705	-0.19(-0.91%)
Jun 03, 2015	20.60	21.04	20.55	20.95	198,299	+0.37(+1.80%)
Jun 02, 2015	20.52	20.91	20.29	20.58	298,166	-0.01(-0.05%)
Jun 01, 2015	20.82	20.99	20.46	20.59	243,836	-0.16(-0.77%)
May 29, 2015	20.97	20.98	20.66	20.75	384,001	-0.26(-1.24%)
May 28, 2015	20.79	21.06	20.71	21.01	158,558	+0.12(+0.57%)
May 27, 2015	20.82	20.98	20.72	20.89	134,924	+0.09(+0.43%)
May 26, 2015	20.63	20.83	20.23	20.80	164,882	+0.08(+0.39%)
May 22, 2015	20.63	20.72	20.72	20.72	160,300	-0.38(-1.80%)
May 21, 2015	21.14	21.18	20.95	21.10	328,627	+0.00(+0.00%)
May 20, 2015	21.08	21.21	21.00	21.10	177,902	+0.09(+0.43%)
May 19, 2015	21.17	21.17	20.92	21.01	273,452	-0.16(-0.76%)
May 18, 2015	21.00	21.30	20.99	21.17	138,231	+0.16(+0.76%)
May 15, 2015	21.04	21.35	20.89	21.01	231,237	-0.03(-0.14%)
May 14, 2015	20.57	21.05	20.48	21.04	165,989	+0.53(+2.58%)
May 13, 2015	20.44	20.67	20.31	20.51	151,933	+0.08(+0.39%)
May 12, 2015	20.38	20.52	20.21	20.43	205,496	-0.07(-0.34%)
May 11, 2015	20.28	20.66	20.28	20.50	219,729	+0.16(+0.79%)
May 08, 2015	20.28	20.63	20.24	20.34	284,904	+0.17(+0.84%)
May 07, 2015	19.66	20.23	19.59	20.17	307,217	+0.70(+3.60%)
May 06, 2015	19.34	19.55	19.21	19.47	218,401	+0.17(+0.88%)
May 05, 2015	20.99	20.99	19.16	19.30	488,425	-0.64(-3.21%)
May 04, 2015	20.00	20.27	19.92	19.94	227,980	-0.09(-0.45%)
May 01, 2015	20.15	24.99	19.62	20.03	344,730	+0.37(+1.88%)
Apr 30, 2015	20.21	20.44	19.58	19.66	520,600	-0.65(-3.20%)
Apr 29, 2015	20.87	21.14	20.20	20.31	475,762	-0.39(-1.88%)
Apr 28, 2015	22.10	22.10	19.78	20.70	396,278	-1.60(-7.17%)

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.