Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2015	17.19	17.17	17.17	17.17	4,774	+0.06(+0.36%)
Sep 28, 2015	17.19	17.20	16.95	17.11	2,299	-0.23(-1.32%)
Sep 24, 2015	17.34	17.34	17.34	17.34	1	-0.11(-0.65%)
Sep 23, 2015	17.57	17.57	17.37	17.45	3,069	-0.11(-0.65%)
Sep 22, 2015	17.71	17.71	17.52	17.57	1,706	-0.35(-1.96%)
Sep 21, 2015	17.98	17.98	17.87	17.92	3,637	-0.44(-2.40%)
Sep 17, 2015	18.33	18.36	18.36	18.36	3,551	+0.21(+1.15%)
Sep 16, 2015	18.27	18.27	18.14	18.15	2,663	+0.19(+1.07%)
Sep 15, 2015	18.02	18.10	17.68	17.96	19,331	+0.17(+0.93%)
Sep 14, 2015	17.76	17.88	17.68	17.79	1,490	+0.15(+0.84%)
Sep 11, 2015	17.70	17.76	17.57	17.64	1,718	-0.10(-0.59%)
Sep 10, 2015	17.93	17.93	17.70	17.75	9,561	+0.24(+1.35%)
Sep 08, 2015	17.51	17.51	17.51	17.51	687	+0.28(+1.61%)
Sep 04, 2015	17.19	17.23	17.23	17.23	1,603	-0.54(-3.03%)
Sep 03, 2015	17.77	17.77	17.77	17.77	1,170	+0.11(+0.64%)
Sep 02, 2015	17.71	17.74	17.64	17.66	934	+0.10(+0.57%)
Sep 01, 2015	17.57	17.63	17.54	17.56	1,371	-0.14(-0.81%)
Aug 26, 2015	17.50	17.70	17.70	17.70	687	+0.43(+2.48%)
Aug 25, 2015	17.68	17.68	17.28	17.28	7,035	-0.41(-2.32%)
Aug 21, 2015	17.69	17.69	17.69	17.69	5	-0.69(-3.75%)
Aug 19, 2015	18.38	18.38	18.38	18.38	1	-0.12(-0.66%)
Aug 18, 2015	18.50	18.51	18.50	18.50	1,714	-0.33(-1.76%)
Aug 17, 2015	18.83	18.83	18.83	18.83	143	-0.09(-0.45%)
Aug 12, 2015	18.91	18.92	18.92	18.92	229	-0.69(-3.53%)
Aug 10, 2015	19.61	19.61	19.61	19.61	114	-0.21(-1.06%)
Jul 28, 2015	19.72	19.82	19.71	19.82	1	-0.95(-4.58%)
Jul 20, 2015	20.75	20.77	20.72	20.77	12	+0.02(+0.08%)
Jul 15, 2015	20.81	20.81	20.75	20.75	1	-0.17(-0.83%)
Jul 14, 2015	20.93	20.93	20.93	20.93	229	+0.06(+0.30%)
Jul 13, 2015	20.79	20.86	20.79	20.86	2,828	+0.10(+0.47%)
Jul 10, 2015	20.69	20.77	20.68	20.77	1,271	+0.35(+1.70%)
Jul 09, 2015	20.39	20.42	20.39	20.42	2,176	+0.54(+2.72%)
Jul 08, 2015	20.00	20.00	19.88	19.88	962	-0.34(-1.68%)
Jul 07, 2015	20.20	20.22	20.20	20.22	1,569	-0.50(-2.42%)
Jul 06, 2015	21.08	21.08	20.72	20.72	2,400	-0.49(-2.29%)
Jul 01, 2015	21.21	21.21	21.21	21.21	229	+0.23(+1.09%)
Jun 29, 2015	21.09	21.09	20.96	20.98	3	-0.71(-3.26%)
Jun 24, 2015	21.73	21.73	21.68	21.68	8	-0.04(-0.16%)
Jun 23, 2015	21.63	21.72	21.63	21.72	4,845	+0.08(+0.36%)
Jun 22, 2015	21.64	21.64	21.64	21.64	6,874	-0.21(-0.95%)
Jun 19, 2015	21.85	21.85	21.85	21.85	550	-0.14(-0.64%)
Jun 18, 2015	22.02	22.03	21.98	21.99	5,784	+0.38(+1.75%)
Jun 17, 2015	21.61	21.61	21.61	21.61	367	+0.04(+0.19%)
Jun 16, 2015	21.57	21.57	21.57	21.57	344	-0.18(-0.84%)
Jun 12, 2015	21.75	21.77	21.75	21.75	1	-0.05(-0.24%)
Jun 11, 2015	21.77	21.81	21.77	21.81	2,406	-0.05(-0.21%)
Jun 10, 2015	21.85	21.85	21.85	21.85	676	+0.04(+0.17%)
Jun 08, 2015	21.84	21.82	21.82	21.82	916	-0.03(-0.12%)
Jun 05, 2015	21.87	21.89	21.84	21.84	3,674	-0.07(-0.32%)
Jun 04, 2015	21.91	21.91	21.91	21.91	114	-0.30(-1.37%)
Jun 03, 2015	22.27	22.27	22.22	22.22	1,939	-0.05(-0.20%)
Jun 01, 2015	22.31	22.31	22.17	22.26	1	-0.06(-0.28%)
May 29, 2015	22.48	22.48	22.32	22.32	401,657	-0.24(-1.08%)
May 27, 2015	22.57	22.57	22.57	22.57	85	-0.11(-0.50%)
May 26, 2015	22.96	22.96	22.64	22.68	9,689	-0.53(-2.29%)
May 19, 2015	23.21	23.21	23.21	23.21	1,145	-0.05(-0.23%)
May 15, 2015	23.15	23.26	23.15	23.26	57	+0.17(+0.72%)
May 13, 2015	23.00	23.10	23.10	23.10	2,978	+0.24(+1.03%)
May 12, 2015	22.86	22.86	22.86	22.86	175	+0.05(+0.23%)
May 07, 2015	22.70	22.81	22.81	22.81	8,820	-0.04(-0.19%)
May 06, 2015	23.06	23.06	22.85	22.85	1,489	-0.37(-1.58%)
May 05, 2015	23.22	23.22	23.22	23.22	131	-0.09(-0.37%)
May 04, 2015	23.31	23.31	23.31	23.31	114	+0.11(+0.49%)
May 01, 2015	23.20	23.20	23.20	23.20	1,915	+0.05(+0.23%)
Apr 30, 2015	23.14	23.14	23.14	23.14	167	-0.31(-1.34%)
Apr 29, 2015	23.45	23.50	23.40	23.46	986	-0.19(-0.81%)
Apr 28, 2015	23.68	23.68	23.63	23.65	689	+0.02(+0.08%)
Apr 27, 2015	23.69	23.69	23.63	23.63	1,701	+0.06(+0.26%)
Apr 24, 2015	23.56	23.57	23.56	23.57	428	+0.08(+0.34%)
Apr 23, 2015	23.49	23.49	23.49	23.49	231	+0.19(+0.81%)
Apr 22, 2015	23.22	23.30	23.19	23.30	1,788	+0.16(+0.67%)
Apr 21, 2015	23.14	23.14	23.14	23.14	491	+0.19(+0.81%)
Apr 20, 2015	22.96	22.96	22.96	22.96	572	+0.05(+0.22%)
Apr 17, 2015	22.92	22.92	22.91	22.91	572	-0.52(-2.20%)
Apr 16, 2015	23.27	23.44	23.27	23.42	1,718	+0.22(+0.94%)
Apr 15, 2015	23.08	23.20	23.04	23.20	1,216	+0.03(+0.15%)
Apr 14, 2015	23.12	23.17	23.12	23.17	1,513	+0.03(+0.11%)
Apr 13, 2015	23.26	23.26	23.14	23.14	1,088	-0.02(-0.08%)
Apr 10, 2015	23.18	23.19	23.16	23.16	997	-0.06(-0.26%)
Apr 09, 2015	23.14	23.22	23.14	23.22	1,317	-0.01(-0.04%)
Apr 08, 2015	23.06	23.23	22.94	23.23	3,132	+0.42(+1.86%)
Apr 06, 2015	22.78	22.81	22.78	22.81	111	+0.30(+1.34%)
Apr 02, 2015	22.41	22.51	22.51	22.51	3,321	+0.32(+1.44%)
Apr 01, 2015	22.08	22.19	22.08	22.19	820	+0.25(+1.15%)
Mar 31, 2015	21.93	21.93	21.93	21.93	340	-0.01(-0.04%)
Mar 30, 2015	21.94	21.94	21.94	21.94	530	+0.28(+1.27%)
Mar 27, 2015	21.67	21.67	21.64	21.67	6,190	-0.39(-1.78%)
Mar 23, 2015	22.06	22.06	22.06	22.06	114	+0.04(+0.20%)
Mar 20, 2015	21.89	22.02	21.88	22.02	784	+0.38(+1.76%)
Mar 19, 2015	21.63	21.64	21.63	21.64	841	-0.28(-1.29%)
Mar 18, 2015	21.42	21.96	21.42	21.92	801	+0.69(+3.23%)
Mar 16, 2015	21.20	21.23	21.23	21.23	4,467	+0.24(+1.12%)
Mar 13, 2015	21.11	21.11	20.94	21.00	707	-0.27(-1.27%)
Mar 12, 2015	21.37	21.37	21.27	21.27	744	+0.11(+0.54%)
Mar 11, 2015	21.13	21.17	21.07	21.15	10,968	+0.14(+0.67%)
Mar 10, 2015	21.12	21.12	21.01	21.01	3,379	-0.40(-1.88%)
Mar 09, 2015	21.45	21.45	21.41	21.41	1,056	-0.15(-0.69%)
Mar 06, 2015	21.96	21.96	21.52	21.56	6,242	-0.30(-1.35%)
Mar 05, 2015	21.83	21.86	21.82	21.86	1,861	-0.01(-0.05%)
Mar 04, 2015	22.04	22.03	21.83	21.87	458	-0.16(-0.71%)
Mar 03, 2015	22.05	22.05	22.03	22.03	1,261	-0.03(-0.12%)
Mar 02, 2015	22.08	22.09	22.05	22.05	2,749	-0.08(-0.35%)
Feb 27, 2015	22.13	22.13	22.13	22.13	171	-0.03(-0.12%)
Feb 26, 2015	22.19	22.19	22.16	22.16	687	+0.20(+0.91%)
Feb 23, 2015	22.06	21.96	21.96	21.96	10,309	-0.16(-0.75%)
Feb 20, 2015	21.91	22.12	21.91	22.12	2,340	+0.07(+0.33%)
Feb 19, 2015	22.05	22.05	22.05	22.05	114	-0.02(-0.07%)
Feb 18, 2015	22.06	22.06	22.06	22.06	114	+0.00(+0.01%)
Feb 17, 2015	22.12	22.12	22.01	22.06	3,266	-0.09(-0.39%)
Feb 13, 2015	22.02	22.15	22.15	22.15	7,216	+0.41(+1.87%)
Feb 12, 2015	21.75	21.75	21.73	21.74	4,018	+0.18(+0.83%)
Feb 11, 2015	21.59	21.59	21.56	21.56	1,489	-0.10(-0.44%)
Feb 10, 2015	21.67	21.67	21.66	21.66	2,880	-0.06(-0.27%)
Feb 09, 2015	21.74	21.74	21.72	21.72	509	-0.06(-0.30%)
Feb 06, 2015	21.95	21.95	21.75	21.78	21,560	-0.30(-1.34%)
Feb 05, 2015	22.08	22.08	22.08	22.08	2,863	+0.03(+0.16%)
Feb 04, 2015	22.05	22.15	22.04	22.04	5,446	-0.06(-0.29%)
Feb 03, 2015	22.01	22.12	21.98	22.11	5,741	+0.39(+1.78%)
Feb 02, 2015	21.71	21.72	21.69	21.72	639	+0.15(+0.69%)
Jan 30, 2015	21.67	21.69	21.57	21.57	5,822	-0.46(-2.10%)
Jan 29, 2015	22.04	22.06	21.83	22.03	15,734	-0.01(-0.04%)
Jan 28, 2015	22.18	22.18	22.04	22.04	10,192	-0.20(-0.90%)
Jan 27, 2015	22.16	22.26	22.15	22.24	3,505	-0.04(-0.20%)
Jan 26, 2015	22.32	22.34	22.29	22.29	1,914	+0.06(+0.27%)
Jan 23, 2015	22.34	22.34	22.23	22.23	1,926	-0.12(-0.55%)
Jan 22, 2015	22.07	22.35	22.03	22.35	3,524	+0.46(+2.11%)
Jan 21, 2015	21.91	21.91	21.89	21.89	1,449	+0.38(+1.76%)
Jan 20, 2015	21.45	21.51	21.45	21.51	1,551	+0.14(+0.66%)
Jan 16, 2015	21.37	21.37	21.37	21.37	114	+0.09(+0.40%)
Jan 14, 2015	21.28	21.28	21.28	21.28	297	+0.05(+0.25%)
Jan 12, 2015	21.23	21.23	21.23	21.23	114	+0.66(+3.21%)
Jan 06, 2015	20.77	20.77	20.57	20.57	80	-0.14(-0.66%)
Jan 05, 2015	20.75	20.75	20.71	20.71	664	-0.23(-1.08%)
Jan 02, 2015	20.93	20.93	20.93	20.93	340	-0.40(-1.88%)
Dec 31, 2014	21.36	21.34	21.34	21.34	1,260	+0.05(+0.25%)
Dec 30, 2014	21.22	21.28	21.22	21.28	1,034	-0.05(-0.25%)
Dec 29, 2014	21.34	21.34	21.34	21.34	305	-0.11(-0.53%)
Dec 26, 2014	21.48	21.48	21.45	21.45	343	+0.24(+1.15%)
Dec 24, 2014		21.20	21.20	21.20	0	+0.05(+0.21%)
Dec 23, 2014	21.32	21.32	21.16	21.16	2,402	-0.26(-1.23%)
Dec 22, 2014	21.85	21.85	21.36	21.42	1,500	+0.20(+0.95%)
Dec 19, 2014	21.23	21.28	21.21	21.22	2,328	+0.11(+0.52%)
Dec 18, 2014	21.14	21.14	21.07	21.11	3,342	+0.29(+1.40%)
Dec 17, 2014	20.56	20.90	20.56	20.82	1,431	+0.38(+1.88%)
Dec 16, 2014		20.48		20.44	917	-0.10(-0.47%)
Dec 15, 2014	20.46	20.53	20.46	20.53	687	-0.33(-1.59%)
Dec 12, 2014	20.93	20.93	20.86	20.86	1,032	-0.30(-1.40%)
Dec 11, 2014	21.28	21.34	21.15	21.16	2,835	-0.15(-0.70%)

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.