Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	22.36	22.49	22.35	22.44	25,265	+0.02(+0.11%)
Oct 29, 2015	22.38	22.42	22.25	22.41	39,099	-0.12(-0.51%)
Oct 28, 2015	22.30	22.55	22.27	22.53	32,052	+0.31(+1.37%)
Oct 27, 2015	22.26	22.31	22.17	22.22	11,230	-0.21(-0.92%)
Oct 26, 2015	22.40	22.44	22.38	22.43	6,728	-0.08(-0.37%)
Oct 23, 2015	22.48	22.53	22.47	22.51	2,969	+0.36(+1.62%)
Oct 22, 2015	21.93	22.18	21.93	22.15	1,941	+0.60(+2.81%)
Oct 21, 2015	21.70	21.72	21.53	21.55	31,834	+0.00(+0.00%)
Oct 20, 2015	21.51	21.56	21.49	21.55	5,803	-0.09(-0.42%)
Oct 19, 2015	21.62	21.64	21.56	21.64	41,624	+0.04(+0.19%)
Oct 16, 2015	21.55	21.60	21.51	21.60	96,808	+0.01(+0.07%)
Oct 15, 2015	21.45	21.58	21.39	21.58	52,281	+0.41(+1.92%)
Oct 14, 2015	21.25	21.33	21.13	21.18	35,878	-0.06(-0.27%)
Oct 13, 2015	21.26	21.37	21.19	21.23	16,554	-0.24(-1.11%)
Oct 12, 2015	21.42	21.48	21.42	21.47	42,730	-0.04(-0.19%)
Oct 09, 2015	21.54	21.54	21.51	21.51	2,986	-0.12(-0.57%)
Oct 08, 2015	21.39	21.65	21.37	21.64	36,224	+0.15(+0.70%)
Oct 07, 2015	21.52	21.58	21.36	21.49	4,411	+0.22(+1.03%)
Oct 06, 2015	21.35	21.35	21.27	21.27	31,866	-0.03(-0.15%)
Oct 05, 2015	21.14	21.30	21.11	21.30	14,530	+0.53(+2.55%)
Oct 02, 2015	20.35	20.77	20.21	20.77	301,673	+0.27(+1.30%)
Oct 01, 2015	20.62	20.62	20.28	20.50	16,931	-0.03(-0.14%)
Sep 30, 2015	20.61	20.61	20.43	20.53	4,290	+0.45(+2.26%)
Sep 29, 2015	20.14	20.14	20.08	20.08	11,543	+0.06(+0.29%)
Sep 28, 2015	20.22	20.22	20.02	20.02	15,364	-0.37(-1.84%)
Sep 25, 2015	20.66	20.66	20.38	20.40	7,023	+0.12(+0.59%)
Sep 24, 2015	20.10	20.32	20.00	20.28	23,113	-0.13(-0.65%)
Sep 23, 2015	20.59	20.59	20.41	20.41	5,480	-0.18(-0.88%)
Sep 22, 2015	20.60	20.61	20.44	20.59	23,936	-0.50(-2.35%)
Sep 21, 2015	21.12	21.15	20.94	21.09	41,124	+0.16(+0.79%)
Sep 18, 2015	20.85	21.05	20.85	20.92	90,439	-0.56(-2.61%)
Sep 17, 2015	21.45	21.88	21.44	21.48	69,836	+0.00(+0.00%)
Sep 16, 2015	21.38	21.48	21.38	21.48	68,761	+0.19(+0.89%)
Sep 15, 2015	21.09	21.30	20.99	21.29	117,336	+0.26(+1.26%)
Sep 14, 2015	21.05	21.08	20.97	21.03	38,968	-0.13(-0.62%)
Sep 11, 2015	21.14	21.19	21.10	21.16	5,371	-0.22(-1.04%)
Sep 10, 2015	21.35	21.44	21.27	21.38	15,480	+0.10(+0.46%)
Sep 09, 2015	21.81	21.83	21.28	21.28	40,708	-0.09(-0.42%)
Sep 08, 2015	21.45	21.45	21.27	21.37	64,897	+0.38(+1.81%)
Sep 04, 2015	20.99	20.99	20.99	20.99	17,341	-0.40(-1.89%)
Sep 03, 2015	21.50	21.61	21.34	21.40	95,806	+0.18(+0.85%)
Sep 02, 2015	21.31	21.31	21.02	21.22	31,259	+0.36(+1.74%)
Sep 01, 2015	21.11	21.11	20.80	20.85	51,112	-0.63(-2.95%)
Aug 31, 2015	21.54	21.59	21.42	21.49	41,527	-0.13(-0.60%)
Aug 28, 2015	21.52	21.62	21.44	21.62	7,584	-0.03(-0.12%)
Aug 27, 2015	21.67	21.70	21.45	21.65	54,317	+0.48(+2.26%)
Aug 26, 2015	20.83	21.17	20.80	21.17	7,374	+0.36(+1.74%)
Aug 25, 2015	21.09	21.18	20.80	20.80	76,831	+0.75(+3.74%)
Aug 24, 2015	19.77	20.71	19.31	20.05	109,968	-1.04(-4.93%)
Aug 21, 2015	21.63	21.76	21.09	21.09	15,146	-0.79(-3.62%)
Aug 20, 2015	22.23	22.25	21.83	21.89	16,035	-0.68(-3.00%)
Aug 19, 2015	22.63	22.67	22.56	22.56	7,110	-0.33(-1.46%)
Aug 18, 2015	23.00	23.00	22.90	22.90	4,670	-0.07(-0.31%)
Aug 17, 2015	22.75	22.98	22.73	22.97	22,564	-0.06(-0.28%)
Aug 14, 2015	22.92	23.03	22.88	23.03	2,023	+0.06(+0.28%)
Aug 13, 2015	23.08	23.09	22.94	22.97	100,345	-0.07(-0.32%)
Aug 12, 2015	22.86	23.04	22.83	23.04	2,462	-0.49(-2.10%)
Aug 11, 2015	23.57	23.58	23.53	23.53	11,244	-0.38(-1.59%)
Aug 10, 2015	23.82	23.91	23.82	23.91	4,694	+0.18(+0.76%)
Aug 07, 2015	23.78	23.78	23.70	23.73	4,627	-0.13(-0.55%)
Aug 06, 2015	23.98	23.98	23.79	23.86	3,699	-0.01(-0.03%)
Aug 05, 2015	23.90	23.98	23.86	23.87	23,987	+0.22(+0.95%)
Aug 04, 2015	23.65	23.67	23.64	23.65	4,113	+0.01(+0.05%)
Aug 03, 2015	23.59	23.64	23.59	23.64	1,993	+0.16(+0.70%)
Jul 31, 2015	23.34	23.48	23.28	23.47	2,522	+0.07(+0.30%)
Jul 30, 2015	23.37	23.41	23.21	23.40	23,514	-0.05(-0.21%)
Jul 29, 2015	23.22	23.45	23.21	23.45	6,566	+0.19(+0.82%)
Jul 28, 2015	23.20	23.30	23.06	23.26	27,962	+0.39(+1.69%)
Jul 27, 2015	23.06	23.06	22.87	22.87	17,611	-0.47(-2.01%)
Jul 24, 2015	23.44	23.44	23.34	23.34	921	-0.22(-0.95%)
Jul 23, 2015	23.69	23.73	23.57	23.57	6,238	-0.12(-0.49%)
Jul 22, 2015	23.63	23.72	23.63	23.68	17,684	-0.05(-0.21%)
Jul 21, 2015	23.87	23.87	23.70	23.73	15,946	-0.26(-1.07%)
Jul 20, 2015	24.04	24.04	23.98	23.99	61,520	+0.17(+0.73%)
Jul 17, 2015	23.87	23.89	23.80	23.81	40,685	-0.06(-0.25%)
Jul 16, 2015	23.90	23.91	23.84	23.87	43,750	+0.34(+1.43%)
Jul 15, 2015	23.50	23.54	23.50	23.54	868	+0.10(+0.44%)
Jul 14, 2015	23.41	23.47	23.41	23.44	14,735	+0.12(+0.53%)
Jul 13, 2015	23.31	23.33	23.30	23.31	4,902	+0.18(+0.78%)
Jul 10, 2015	23.03	23.13	22.92	23.13	3,388	+0.88(+3.94%)
Jul 09, 2015	22.26	22.26	22.25	22.25	5,305	+0.52(+2.37%)
Jul 08, 2015	21.95	21.95	21.74	21.74	11,523	-0.26(-1.19%)
Jul 07, 2015	21.66	22.02	21.61	22.00	104,196	+0.12(+0.55%)
Jul 06, 2015	22.11	22.15	21.77	21.88	50,855	-0.65(-2.89%)
Jul 02, 2015	22.64	22.53	22.53	22.53	6,548	-0.23(-1.01%)
Jul 01, 2015	23.04	23.04	22.73	22.76	50,422	+0.26(+1.17%)
Jun 30, 2015	22.47	22.50	22.38	22.50	4,894	+0.01(+0.04%)
Jun 29, 2015	23.04	23.04	22.49	22.49	14,575	-1.09(-4.62%)
Jun 26, 2015	23.60	23.63	23.50	23.58	6,956	+0.24(+1.03%)
Jun 25, 2015	23.31	23.42	23.31	23.33	3,812	+0.01(+0.06%)
Jun 24, 2015	23.42	23.45	23.30	23.32	22,251	-1.23(-5.01%)
Jun 23, 2015	24.53	24.55	24.53	24.55	641	+0.31(+1.29%)
Jun 22, 2015	24.01	24.25	24.01	24.24	2,517	+0.82(+3.51%)
Jun 19, 2015	23.38	23.42	23.35	23.42	5,094	-0.27(-1.15%)
Jun 18, 2015	23.08	23.76	23.08	23.69	14,827	+0.63(+2.75%)
Jun 17, 2015	23.30	23.32	23.04	23.06	9,175	-0.37(-1.58%)
Jun 16, 2015	23.36	23.48	23.35	23.43	852	+0.16(+0.71%)
Jun 15, 2015	23.32	23.34	23.25	23.26	47,509	-0.49(-2.05%)
Jun 12, 2015	23.69	23.75	23.58	23.75	2,204	-0.29(-1.20%)
Jun 11, 2015	24.20	24.23	23.96	24.04	6,455	+0.12(+0.52%)
Jun 10, 2015	23.53	23.91	23.53	23.91	5,375	+0.55(+2.35%)
Jun 09, 2015	23.33	23.44	23.33	23.36	8,460	-0.01(-0.05%)
Jun 08, 2015	23.48	23.50	23.32	23.38	7,133	-0.42(-1.77%)
Jun 05, 2015	23.77	23.81	23.69	23.80	7,591	-0.12(-0.48%)
Jun 04, 2015	24.11	24.11	23.81	23.91	38,701	-0.32(-1.33%)
Jun 03, 2015	24.24	24.28	24.12	24.24	85,292	+0.09(+0.38%)
Jun 02, 2015	24.15	24.17	24.14	24.14	1,628	-0.10(-0.41%)
Jun 01, 2015	24.36	24.37	24.24	24.24	38,734	-0.11(-0.44%)
May 29, 2015	24.31	24.35	24.31	24.35	1,418	-0.41(-1.66%)
May 28, 2015	24.78	24.78	24.73	24.76	4,081	-0.11(-0.43%)
May 27, 2015	24.77	24.87	24.77	24.87	3,042	+0.36(+1.48%)
May 26, 2015	24.56	24.56	24.44	24.51	7,298	-0.38(-1.52%)
May 22, 2015	24.88	24.89	24.89	24.89	7,033	-0.02(-0.07%)
May 21, 2015	24.82	24.91	24.81	24.90	8,091	+0.05(+0.21%)
May 20, 2015	24.88	24.88	24.84	24.85	2,056	+0.08(+0.32%)
May 19, 2015	24.72	24.77	24.72	24.77	5,782	+0.38(+1.56%)
May 18, 2015	24.21	24.39	24.21	24.39	8,226	+0.13(+0.53%)
May 15, 2015	24.20	24.26	24.15	24.26	4,084	-0.07(-0.29%)
May 14, 2015	24.20	24.34	24.20	24.33	2,707	+0.39(+1.62%)
May 13, 2015	24.11	24.11	23.95	23.95	1,948	-0.17(-0.72%)
May 12, 2015	24.03	24.12	24.03	24.12	9,366	-0.13(-0.55%)
May 11, 2015	24.25	24.25	24.25	24.25	191	-0.18(-0.72%)
May 08, 2015	24.17	24.43	24.17	24.43	4,871	+0.65(+2.75%)
May 07, 2015	23.75	23.83	23.71	23.77	8,485	+0.14(+0.60%)
May 06, 2015	23.72	23.77	23.60	23.63	5,099	-0.11(-0.45%)
May 05, 2015	24.15	24.15	23.74	23.74	2,079	-0.58(-2.38%)
May 04, 2015	24.36	24.36	24.32	24.32	975	+0.11(+0.45%)
May 01, 2015	23.99	24.21	23.99	24.21	10,309	+0.29(+1.21%)
Apr 30, 2015	24.16	24.16	23.90	23.92	12,624	-0.22(-0.92%)
Apr 29, 2015	24.43	24.43	23.95	24.14	15,215	-0.58(-2.35%)
Apr 28, 2015	24.83	24.83	24.62	24.73	10,112	-0.30(-1.20%)
Apr 27, 2015	25.11	25.12	25.03	25.03	3,214	+0.26(+1.03%)
Apr 24, 2015	24.63	24.78	24.63	24.77	7,447	+0.04(+0.14%)
Apr 23, 2015	24.62	24.75	24.55	24.74	5,346	-0.12(-0.49%)
Apr 22, 2015	24.82	24.86	24.68	24.86	9,845	+0.00(+0.02%)
Apr 21, 2015	24.86	24.87	24.82	24.85	4,341	+0.20(+0.80%)
Apr 20, 2015	24.56	24.72	24.56	24.66	11,184	+0.23(+0.95%)
Apr 17, 2015	24.64	24.64	24.37	24.42	22,544	-0.54(-2.15%)
Apr 16, 2015	25.10	25.10	24.92	24.96	26,424	-0.28(-1.10%)
Apr 15, 2015	25.35	25.35	25.24	25.24	13,703	+0.02(+0.08%)
Apr 14, 2015	25.15	25.24	25.13	25.22	10,994	-0.02(-0.07%)
Apr 13, 2015	25.41	25.43	25.23	25.23	29,475	-0.11(-0.42%)
Apr 10, 2015	25.32	25.34	25.22	25.34	14,609	+0.16(+0.62%)
Apr 09, 2015	25.04	25.18	25.04	25.18	15,706	+0.26(+1.06%)
Apr 08, 2015	24.92	24.92	24.81	24.92	130,220	+0.07(+0.27%)
Apr 07, 2015	24.82	24.99	24.82	24.85	21,856	+0.07(+0.30%)
Apr 06, 2015	24.64	24.83	24.52	24.78	13,761	+0.14(+0.57%)
Apr 02, 2015	24.57	24.64	24.64	24.64	17,462	+0.04(+0.17%)
Apr 01, 2015	24.59	24.60	24.48	24.60	21,457	+0.23(+0.95%)
Mar 31, 2015	24.42	24.51	24.37	24.37	13,091	-0.27(-1.10%)
Mar 30, 2015	24.57	24.66	24.57	24.64	13,409	+0.29(+1.18%)
Mar 27, 2015	24.31	24.35	24.30	24.35	1,233	+0.09(+0.37%)
Mar 26, 2015	24.01	24.26	23.97	24.26	16,099	-0.08(-0.34%)
Mar 25, 2015	24.54	24.54	24.30	24.34	31,978	-0.21(-0.87%)
Mar 24, 2015	24.60	24.62	24.56	24.56	6,350	+0.13(+0.54%)
Mar 23, 2015	24.45	24.48	24.40	24.42	33,041	-0.14(-0.57%)
Mar 20, 2015	24.52	24.57	24.52	24.57	8,504	+0.31(+1.26%)
Mar 19, 2015	24.24	24.28	24.23	24.26	4,932	+0.03(+0.14%)
Mar 18, 2015	24.25	24.37	24.19	24.23	76,260	-0.14(-0.57%)
Mar 17, 2015	24.33	24.40	24.21	24.37	39,016	-0.21(-0.87%)
Mar 16, 2015	24.38	24.58	24.38	24.58	7,499	+0.22(+0.91%)
Mar 13, 2015	24.14	24.36	24.14	24.36	2,958	+0.14(+0.57%)
Mar 12, 2015	24.18	24.24	24.15	24.22	21,704	+0.07(+0.29%)
Mar 11, 2015	24.05	24.24	24.00	24.15	23,505	+0.40(+1.67%)
Mar 10, 2015	23.73	23.81	23.66	23.76	8,211	-0.20(-0.83%)
Mar 09, 2015	23.87	23.97	23.87	23.95	13,060	+0.10(+0.41%)
Mar 06, 2015	23.98	24.03	23.86	23.86	144,546	-0.04(-0.19%)
Mar 05, 2015	23.90	23.94	23.85	23.90	10,550	+0.23(+0.95%)
Mar 04, 2015	23.50	23.72	23.58	23.67	3,777	+0.10(+0.42%)
Mar 03, 2015	23.71	23.71	23.70	23.58	3,819	-0.20(-0.83%)
Mar 02, 2015	23.81	23.81	23.70	23.77	8,710	-0.01(-0.03%)
Feb 27, 2015	23.78	23.78	23.77	23.78	4,649	+0.15(+0.63%)
Feb 26, 2015	23.62	23.63	23.62	23.63	1,070	+0.17(+0.74%)
Feb 25, 2015	23.48	23.51	23.41	23.46	33,153	-0.07(-0.28%)
Feb 24, 2015	23.40	23.53	23.40	23.53	2,233	+0.18(+0.78%)
Feb 23, 2015	23.34	23.36	23.30	23.34	14,638	-0.01(-0.04%)
Feb 20, 2015	23.09	23.36	23.09	23.35	1,953	+0.26(+1.11%)
Feb 19, 2015	23.15	23.15	23.05	23.10	6,774	+0.06(+0.25%)
Feb 18, 2015	23.09	23.09	22.97	23.04	8,557	+0.13(+0.58%)
Feb 17, 2015	22.83	22.96	22.70	22.91	2,951	+0.00(+0.00%)
Feb 13, 2015	22.91	22.91	22.91	22.91	9,701	+0.07(+0.29%)
Feb 12, 2015	22.84	22.84	22.83	22.84	1,229	+0.40(+1.76%)
Feb 11, 2015	22.45	22.49	22.37	22.45	1,078	-0.02(-0.07%)
Feb 10, 2015	22.51	22.51	22.46	22.46	1,255	+0.12(+0.52%)
Feb 06, 2015	22.52	22.35	22.35	22.35	10,429	+0.01(+0.04%)
Feb 04, 2015	22.51	22.53	22.34	22.34	60	-0.26(-1.13%)
Feb 03, 2015	22.58	22.59	22.54	22.59	3,941	+0.41(+1.86%)
Feb 02, 2015	22.09	22.31	22.09	22.18	1,660	+0.09(+0.41%)
Jan 30, 2015	22.25	22.28	22.09	22.09	2,587	-0.26(-1.18%)
Jan 29, 2015	22.22	22.36	22.21	22.36	4,830	+0.41(+1.88%)
Jan 28, 2015	22.21	22.26	21.94	21.94	5,004	-0.28(-1.25%)
Jan 27, 2015	22.31	22.31	22.17	22.22	4,627	-0.22(-0.97%)
Jan 26, 2015	22.38	22.45	22.30	22.44	2,607	+0.26(+1.15%)
Jan 23, 2015	22.22	22.24	22.17	22.18	5,341	+0.02(+0.11%)
Jan 22, 2015	21.74	22.16	21.70	22.16	9,330	+0.52(+2.40%)
Jan 21, 2015	21.56	21.64	21.56	21.64	11,633	+0.09(+0.42%)
Jan 20, 2015	21.58	21.58	21.43	21.55	2,711	+0.26(+1.20%)
Jan 16, 2015	21.29	21.29	21.27	21.29	1,002	+0.71(+3.46%)
Jan 13, 2015	20.80	20.58	20.58	20.58	2,546	+0.07(+0.34%)
Jan 09, 2015	20.51	20.51	20.51	20.51	48	-0.19(-0.93%)
Jan 08, 2015	20.70	20.70	20.70	20.70	121	+0.51(+2.55%)
Jan 07, 2015	20.19	20.19	20.19	20.19	1,212	-0.38(-1.84%)
Dec 31, 2014	20.78	20.57	20.57	20.57	4,850	-0.16(-0.80%)
Dec 30, 2014	20.76	20.76	20.73	20.73	1,091	-0.18(-0.87%)
Dec 29, 2014	20.78	20.91	20.78	20.91	576	-0.17(-0.82%)
Dec 26, 2014	21.09	21.09	21.09	21.09	219	+0.35(+1.71%)
Dec 22, 2014	20.73	20.73	20.73	20.73	363	+0.00(+0.00%)
Dec 19, 2014	20.64	20.73	20.64	20.73	1,403	-0.02(-0.08%)
Dec 18, 2014	20.64	20.75	20.60	20.75	1,891	+0.70(+3.50%)
Dec 17, 2014	20.05	20.05	20.05	20.05	6,063	+0.38(+1.91%)

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.