Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.48	21.49	21.33	21.45	4,740	-0.12(-0.57%)
Jan 26, 2016	21.56	21.57	21.57	21.57	4,773	+0.12(+0.57%)
Jan 25, 2016	21.51	21.57	21.45	21.45	731	-0.12(-0.57%)
Jan 22, 2016	21.57	21.57	21.51	21.57	1,679	+0.00(+0.00%)
Jan 21, 2016	21.41	21.57	21.38	21.57	3,330	+0.12(+0.57%)
Jan 20, 2016	21.41	21.45	21.41	21.45	1,591	+0.00(+0.00%)
Jan 19, 2016	21.45	21.45	21.41	21.45	7,472	+0.00(+0.00%)
Jan 15, 2016	21.37	21.45	21.45	21.45	612	-0.04(-0.19%)
Jan 11, 2016	21.49	21.49	21.49	21.49	734	+0.02(+0.11%)
Jan 08, 2016	21.43	21.51	21.43	21.46	636	+0.16(+0.77%)
Jan 07, 2016	20.83	21.32	20.83	21.30	46,507	+0.14(+0.66%)
Jan 06, 2016	20.64	21.24	20.64	21.16	7,929	-0.08(-0.38%)
Jan 05, 2016	20.71	21.24	20.42	21.24	3,837	+0.08(+0.39%)
Jan 04, 2016	21.23	21.24	21.16	21.16	1,779	-0.08(-0.38%)
Dec 31, 2015	21.28	21.24	21.24	21.24	734	+0.49(+2.37%)
Dec 29, 2015	20.75	20.75	20.75	20.75	122	+0.08(+0.39%)
Dec 28, 2015	20.67	20.67	20.67	20.67	582	-0.61(-2.88%)
Dec 24, 2015	21.28	21.28	21.28	21.28	1,713	+0.00(+0.00%)
Dec 23, 2015	21.26	21.28	21.26	21.28	489	+0.04(+0.19%)
Dec 22, 2015	21.24	21.28	20.62	21.24	1,591	-0.08(-0.38%)
Dec 21, 2015	21.57	21.57	20.72	21.32	1,816	-0.24(-1.10%)
Dec 18, 2015	21.54	21.61	21.02	21.56	647	-0.08(-0.38%)
Dec 17, 2015	19.95	21.65	19.95	21.64	5,366	+0.04(+0.19%)
Dec 16, 2015	21.53	21.65	19.42	21.60	4,359	+1.99(+10.17%)
Dec 14, 2015	19.61	19.61	19.61	19.61	5,875	+0.00(+0.00%)
Dec 11, 2015	19.61	19.61	19.61	19.61	160	-0.25(-1.23%)
Dec 10, 2015	19.85	19.85	19.85	19.85	233	+0.08(+0.41%)
Dec 09, 2015	19.62	19.77	19.62	19.77	490	-0.45(-2.22%)
Dec 08, 2015	19.60	20.22	19.60	20.22	1,746	+0.61(+3.13%)
Dec 07, 2015	19.61	19.61	19.61	19.61	124	+0.00(+0.00%)
Dec 04, 2015	18.48	19.61	18.48	19.61	3,100	+0.41(+2.13%)
Dec 03, 2015	19.20	19.20	19.20	19.20	384	+0.57(+3.07%)
Dec 01, 2015	18.63	18.63	18.63	18.63	19	+0.20(+1.06%)
Nov 30, 2015	18.43	18.43	18.43	18.43	123	+0.03(+0.18%)
Nov 27, 2015	18.40	18.40	18.40	18.40	367	+0.00(+0.00%)
Nov 23, 2015	18.43	18.40	18.40	18.40	16,891	-0.19(-1.01%)
Nov 19, 2015	18.59	18.59	18.59	18.59	2,480	+0.43(+2.35%)
Nov 18, 2015	18.16	18.16	18.16	18.16	880	+0.01(+0.06%)
Nov 16, 2015	18.14	18.15	18.15	18.15	234	+0.00(+0.02%)
Nov 13, 2015	18.02	18.55	18.02	18.14	5,113	+0.16(+0.90%)
Nov 12, 2015	17.98	17.98	17.98	17.98	150	+0.22(+1.23%)
Nov 10, 2015	17.82	17.76	17.76	17.76	1,240	-0.38(-2.09%)
Nov 09, 2015	18.14	18.14	18.11	18.14	1,188	+0.40(+2.27%)
Nov 06, 2015	17.39	17.74	17.34	17.74	2,208	+0.17(+0.96%)
Nov 03, 2015	17.57	17.57	17.57	17.57	372	+0.03(+0.18%)
Oct 28, 2015	17.84	17.54	17.54	17.54	4,836	-0.20(-1.14%)
Oct 19, 2015	17.74	17.74	17.74	17.74	5,704	+0.00(+0.00%)
Oct 15, 2015	17.74	17.74	17.74	17.74	2,108	+0.00(+0.00%)
Oct 14, 2015	17.74	17.74	17.74	17.74	310	+0.00(+0.00%)
Oct 09, 2015	17.76	17.74	17.74	17.74	2,232	-0.37(-2.05%)
Oct 08, 2015	17.74	18.11	17.74	18.11	2,033	+0.38(+2.14%)
Oct 07, 2015	17.05	17.73	16.97	17.73	3,677	-0.01(-0.05%)
Oct 06, 2015	17.74	17.74	17.74	17.74	3,734	-0.12(-0.68%)
Oct 05, 2015	17.86	17.86	17.86	17.86	558	+0.12(+0.68%)
Oct 02, 2015	17.74	17.74	17.74	17.74	2,414	+0.00(+0.00%)
Oct 01, 2015	17.76	17.76	17.74	17.74	501	+0.00(+0.00%)
Sep 30, 2015	17.71	17.74	17.36	17.74	87,339	+0.63(+3.68%)
Sep 29, 2015	18.14	18.14	17.01	17.11	2,063	-0.43(-2.44%)
Sep 23, 2015	18.14	17.54	17.54	17.54	18	+0.52(+3.08%)
Sep 22, 2015	18.14	18.14	16.93	17.01	3,488	-0.16(-0.94%)
Sep 21, 2015	17.66	17.66	16.93	17.18	7,991	-0.16(-0.93%)
Sep 18, 2015	17.34	17.34	17.34	17.34	843	-0.12(-0.69%)
Sep 17, 2015	18.11	18.11	17.46	17.46	43,547	-0.48(-2.70%)
Sep 15, 2015	17.94	17.94	17.94	17.94	496	+0.20(+1.14%)
Sep 09, 2015	17.74	17.74	17.74	17.74	124	-0.19(-1.08%)
Sep 08, 2015	17.93	17.93	17.93	17.93	124	-0.03(-0.18%)
Sep 04, 2015	17.49	17.97	17.97	17.97	496	-0.06(-0.31%)
Sep 02, 2015	18.02	18.02	18.02	18.02	66	+0.55(+3.14%)
Aug 26, 2015	17.39	17.47	17.47	17.47	372	-0.27(-1.50%)
Aug 25, 2015	17.76	17.76	17.74	17.74	1,175	+0.00(+0.00%)
Aug 24, 2015	18.14	18.14	17.70	17.74	801	-0.28(-1.57%)
Aug 20, 2015	18.02	18.02	18.02	18.02	124	+0.69(+3.95%)
Aug 19, 2015	17.57	17.57	17.14	17.34	6,395	-0.29(-1.65%)
Aug 17, 2015	17.60	17.63	17.63	17.63	3,844	+0.07(+0.41%)
Aug 14, 2015	17.55	17.55	17.55	17.55	992	+0.00(+0.00%)
Aug 13, 2015	17.59	17.59	17.59	17.55	1,293	+0.01(+0.05%)
Aug 11, 2015	17.39	17.55	17.55	17.55	8,308	+0.17(+0.97%)
Aug 10, 2015	17.54	17.62	17.38	17.38	1,403	-0.16(-0.92%)
Aug 07, 2015	17.54	17.54	17.54	17.54	248	+0.19(+1.12%)
Aug 04, 2015	17.35	17.34	17.34	17.34	1	+0.00(+0.00%)
Aug 03, 2015	17.36	17.36	17.34	17.34	431	-0.39(-2.23%)
Jul 28, 2015	17.74	17.74	17.74	17.74	372	+0.27(+1.57%)
Jul 24, 2015	17.38	17.47	17.47	17.47	2,108	-0.18(-1.01%)
Jul 23, 2015	17.48	18.06	17.34	17.64	2,486	-0.42(-2.32%)
Jul 22, 2015	18.14	18.14	17.34	18.06	1,612	-0.08(-0.44%)
Jul 20, 2015	18.14	18.14	18.14	18.14	744	+0.00(+0.00%)
Jul 16, 2015	18.14	18.14	18.14	18.14	372	+0.39(+2.23%)
Jul 15, 2015	17.34	17.75	17.34	17.75	3,087	+0.01(+0.05%)
Jul 14, 2015	17.74	17.74	17.34	17.74	3,654	+0.03(+0.18%)
Jul 13, 2015	17.71	17.71	17.71	17.71	270	-0.01(-0.05%)
Jul 06, 2015	17.34	17.72	17.72	17.72	372	+0.02(+0.09%)
Jul 02, 2015	17.35	17.70	17.70	17.70	2,108	-0.04(-0.23%)
Jun 26, 2015	17.70	17.74	17.74	17.74	0	+0.04(+0.23%)
Jun 25, 2015	17.66	17.70	17.16	17.70	2,965	-0.01(-0.07%)
Jun 24, 2015	17.15	17.71	17.09	17.71	486	+0.37(+2.16%)
Jun 22, 2015	16.93	17.34	17.34	17.34	6,572	+0.40(+2.38%)
Jun 19, 2015	16.93	16.93	16.93	16.93	497	+0.00(+0.00%)
Jun 18, 2015	16.14	16.93	16.13	16.93	4,424	+0.00(+0.00%)
Jun 15, 2015	16.93	16.93	16.93	16.93	372	+0.77(+4.79%)
Jun 10, 2015	15.69	16.16	16.16	16.16	620	-0.77(-4.57%)
Jun 04, 2015	16.93	16.93	16.93	16.93	88	+0.53(+3.23%)
Jun 02, 2015	16.37	16.40	16.40	16.40	42	+0.28(+1.71%)
Jun 01, 2015	16.93	16.93	16.13	16.13	434	-0.81(-4.76%)
May 29, 2015	15.60	16.93	15.60	16.93	1,465	+0.64(+3.91%)
May 26, 2015	16.29	16.30	16.30	16.30	1,240	-0.03(-0.20%)
May 22, 2015	16.32	16.33	16.33	16.33	496	-0.39(-2.34%)
May 21, 2015	16.72	16.72	16.72	16.72	620	+0.40(+2.45%)
May 19, 2015	16.32	16.32	16.32	16.32	12,401	-0.61(-3.58%)
May 08, 2015	16.93	16.93	16.93	16.93	744	-0.01(-0.04%)
May 06, 2015	16.35	16.93	16.93	16.93	868	+0.68(+4.17%)
May 05, 2015	16.43	16.43	16.26	16.26	558	-0.02(-0.15%)
May 04, 2015	16.28	16.28	16.28	16.28	213	-0.25(-1.51%)
May 01, 2015	16.53	16.53	16.53	16.53	1,238	+0.00(+0.00%)
Apr 30, 2015	16.23	16.53	16.23	16.53	1,493	+0.00(+0.01%)
Apr 29, 2015	16.53	16.53	16.53	16.53	1,364	+0.40(+2.49%)
Apr 22, 2015	16.13	16.13	16.13	16.13	1,488	-0.23(-1.38%)
Apr 15, 2015	16.35	16.35	16.35	16.35	124	+0.23(+1.40%)
Apr 13, 2015	16.13	16.13	16.13	16.13	248	-0.01(-0.05%)
Apr 02, 2015	16.14	16.14	16.14	16.14	248	+0.01(+0.05%)
Mar 31, 2015	16.13	16.13	16.13	16.13	744	-0.89(-5.21%)
Mar 30, 2015	17.01	17.01	17.01	17.01	262	+0.00(+0.00%)
Mar 24, 2015	16.12	17.01	17.01	17.01	69	+1.11(+7.00%)
Mar 17, 2015	15.84	15.90	15.90	15.90	1,984	+0.01(+0.05%)
Mar 16, 2015	15.90	15.90	15.89	15.89	372	+0.35(+2.23%)
Mar 13, 2015	15.55	15.55	15.55	15.55	248	+0.02(+0.16%)
Mar 10, 2015	15.52	15.52	15.52	15.52	2,728	-0.56(-3.51%)
Mar 09, 2015	16.06	16.09	15.04	16.09	2,254	+0.36(+2.31%)
Mar 05, 2015	16.06	15.72	15.72	15.72	992	-0.34(-2.09%)
Mar 03, 2015	15.70	16.06	16.06	16.06	372	+0.13(+0.85%)
Mar 02, 2015	15.93	15.93	15.93	15.93	7,928	+0.24(+1.54%)
Feb 26, 2015	15.68	15.68	15.68	15.68	42	-0.41(-2.56%)
Feb 13, 2015	16.13	16.09	16.09	16.09	992	+0.13(+0.81%)
Feb 12, 2015	15.97	15.97	15.97	15.97	823	+0.24(+1.54%)
Feb 09, 2015	15.72	15.72	15.72	15.72	372	-0.24(-1.52%)

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.