Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.39	25.39	25.39	25.39	335	+0.15(+0.59%)
Jul 28, 2016	24.99	25.38	23.76	25.24	3,290	-0.16(-0.62%)
Jul 27, 2016	25.11	25.46	24.76	25.40	4,413	+0.30(+1.20%)
Jul 26, 2016	25.50	25.50	24.86	25.10	4,236	-0.47(-1.84%)
Jul 25, 2016	25.35	25.67	25.30	25.57	1,506	+0.75(+3.02%)
Jul 22, 2016	25.23	25.23	24.82	24.82	602	-0.03(-0.12%)
Jul 21, 2016	24.85	24.85	24.85	24.85	402	-0.19(-0.76%)
Jul 20, 2016	25.25	25.25	25.04	25.04	1,680	-0.28(-1.11%)
Jul 19, 2016	25.03	25.32	25.03	25.32	872	+0.30(+1.20%)
Jul 18, 2016	24.99	25.15	24.22	25.02	4,042	+0.22(+0.89%)
Jul 15, 2016	25.28	25.28	24.80	24.80	3,820	-0.50(-1.98%)
Jul 14, 2016	25.07	25.30	24.99	25.30	6,950	+0.45(+1.81%)
Jul 13, 2016	24.74	25.17	24.74	24.85	670	-0.07(-0.29%)
Jul 12, 2016	24.93	25.28	24.81	24.92	2,998	+0.52(+2.14%)
Jul 11, 2016	24.89	24.89	24.12	24.40	2,788	-0.49(-1.97%)
Jul 08, 2016	24.89	24.89	24.89	24.89	898	+0.60(+2.47%)
Jul 07, 2016	24.65	25.00	24.27	24.29	1,346	-0.03(-0.12%)
Jul 05, 2016	24.04	24.48	24.04	24.32	2,203	+0.57(+2.40%)
Jul 01, 2016	23.76	23.75	23.75	23.75	700	-0.11(-0.46%)
Jun 30, 2016	23.23	23.87	23.23	23.86	5,084	+0.73(+3.16%)
Jun 29, 2016	23.62	23.62	22.92	23.13	2,215	-0.23(-0.98%)
Jun 28, 2016	22.47	23.39	22.47	23.36	8,689	+1.49(+6.81%)
Jun 27, 2016	21.89	21.89	21.34	21.87	7,969	-0.12(-0.55%)
Jun 24, 2016	21.61	21.99	21.61	21.99	1,312	-0.40(-1.79%)
Jun 23, 2016	22.70	23.35	22.32	22.39	7,739	+0.32(+1.47%)
Jun 22, 2016	22.07	22.26	22.00	22.07	3,740	+0.27(+1.26%)
Jun 21, 2016	21.86	22.31	21.79	21.79	1,411	-0.21(-0.95%)
Jun 20, 2016	22.10	22.10	21.83	22.00	3,683	-0.09(-0.41%)
Jun 17, 2016	21.93	22.49	21.93	22.09	7,096	+0.49(+2.27%)
Jun 16, 2016	22.30	22.43	21.22	21.60	14,062	-1.04(-4.59%)
Jun 15, 2016	22.77	22.77	21.00	22.64	6,232	-0.16(-0.71%)
Jun 14, 2016	22.73	23.12	22.45	22.80	15,188	+0.03(+0.13%)
Jun 13, 2016	22.65	22.99	22.21	22.77	32,727	-0.92(-3.88%)
Jun 10, 2016	24.21	24.21	23.35	23.69	50,956	-0.48(-1.98%)
Jun 09, 2016	24.69	24.69	22.93	24.17	31,707	+0.57(+2.40%)
Jun 08, 2016	23.55	24.50	23.46	23.60	10,094	-0.73(-2.98%)
Jun 07, 2016	24.02	24.33	23.99	24.33	2,993	-0.16(-0.66%)
Jun 06, 2016	23.90	24.75	23.90	24.49	11,978	+0.33(+1.37%)
Jun 03, 2016	23.95	24.34	23.79	24.16	3,140	+0.52(+2.21%)
Jun 02, 2016	23.90	23.91	23.19	23.64	11,720	+0.18(+0.75%)
Jun 01, 2016	23.27	23.64	23.23	23.46	13,342	+0.35(+1.53%)
May 31, 2016	22.97	23.42	22.69	23.11	11,012	+0.13(+0.58%)
May 27, 2016	22.83	22.97	22.97	22.97	5,083	-0.54(-2.30%)
May 25, 2016	23.12	23.51	23.51	23.51	55	-0.83(-3.43%)
May 19, 2016	24.35	24.35	24.35	24.35	101	+0.52(+2.20%)
May 18, 2016	23.55	23.82	23.55	23.82	599	-0.10(-0.42%)
May 11, 2016	23.92	23.92	23.92	23.92	16	-0.63(-2.56%)
May 10, 2016	23.89	24.55	23.89	24.55	225	+0.23(+0.97%)
May 03, 2016	25.67	24.32	24.32	24.32	73	-0.85(-3.38%)
May 02, 2016	25.33	25.44	25.04	25.17	3,112	+1.26(+5.25%)
Apr 29, 2016	23.91	23.91	23.91	23.91	338	-0.49(-2.01%)
Apr 27, 2016	24.41	24.40	24.40	24.40	83	-0.78(-3.11%)
Apr 26, 2016	25.19	25.19	25.19	25.19	262	-0.54(-2.10%)
Apr 21, 2016	26.09	25.73	25.73	25.73	75	+0.72(+2.87%)
Apr 20, 2016	24.98	25.01	24.98	25.01	239	-0.05(-0.22%)
Apr 14, 2016	25.06	25.06	25.06	25.06	117	-0.36(-1.41%)
Apr 13, 2016	25.05	25.47	25.02	25.42	1,606	+2.05(+8.75%)
Apr 11, 2016	23.38	23.38	23.38	23.38	35	-1.84(-7.30%)
Apr 08, 2016	25.22	25.22	25.22	25.22	415	+1.32(+5.50%)
Apr 07, 2016	24.31	24.31	22.63	23.90	2,338	-1.11(-4.42%)
Apr 05, 2016	25.01	25.01	25.01	25.01	12	+0.00(+0.00%)
Apr 04, 2016	25.67	26.12	24.47	25.01	5,620	-2.43(-8.87%)
Apr 01, 2016	27.40	27.44	27.40	27.44	886	+1.57(+6.06%)
Mar 31, 2016	25.88	25.88	25.88	25.88	254	+0.12(+0.45%)
Mar 29, 2016	25.80	25.76	25.76	25.76	107	-0.02(-0.08%)
Mar 28, 2016	26.20	26.20	25.78	25.78	370	-1.46(-5.35%)
Mar 24, 2016	26.80	27.24	27.24	27.24	3,727	+1.31(+5.05%)
Mar 23, 2016	25.81	25.93	25.81	25.93	1,032	+0.16(+0.62%)
Mar 22, 2016	25.77	25.77	25.77	25.77	284	-0.61(-2.32%)
Mar 21, 2016	26.63	27.24	25.92	26.38	1,689	-0.93(-3.40%)
Mar 18, 2016	27.62	27.62	26.58	27.31	1,067	+0.75(+2.83%)
Mar 17, 2016	26.56	26.56	26.56	26.56	229	-0.13(-0.50%)
Mar 16, 2016	26.59	26.69	26.59	26.69	1,395	+0.44(+1.69%)
Mar 15, 2016	26.08	26.99	26.08	26.25	896	-1.96(-6.94%)
Mar 14, 2016	28.20	28.20	28.20	28.20	467	+2.03(+7.74%)
Mar 10, 2016	26.67	26.18	26.18	26.18	1	-0.38(-1.43%)
Mar 09, 2016	25.65	26.56	25.64	26.56	2,036	+1.35(+5.37%)
Mar 07, 2016	24.66	25.20	25.20	25.20	1,242	-0.20(-0.80%)
Mar 03, 2016	25.52	25.41	25.41	25.41	22	+0.25(+0.98%)
Mar 02, 2016	25.11	25.17	25.11	25.16	1,655	-0.51(-2.00%)
Mar 01, 2016	24.79	25.67	24.79	25.67	683	+1.76(+7.37%)
Feb 29, 2016	23.91	23.91	23.90	23.91	865	-0.17(-0.70%)
Feb 26, 2016	24.78	24.78	23.99	24.08	990	-0.69(-2.79%)
Feb 25, 2016	23.95	24.77	23.40	24.77	8,757	+0.69(+2.87%)
Feb 24, 2016	23.99	24.08	23.99	24.08	615	+0.10(+0.43%)
Feb 22, 2016	24.07	23.98	23.98	23.98	677	-0.10(-0.40%)
Feb 17, 2016	24.28	24.07	24.07	24.07	77	-1.28(-5.03%)
Feb 16, 2016	25.35	25.35	25.35	25.35	634	+1.12(+4.61%)
Feb 12, 2016	24.56	24.23	24.23	24.23	564	+0.25(+1.03%)
Feb 11, 2016	23.98	23.98	23.98	23.98	722	+0.00(+0.00%)
Feb 10, 2016	23.90	24.04	23.90	23.98	3,685	+0.12(+0.52%)
Feb 08, 2016	21.51	23.86	23.86	23.86	112	-0.04(-0.19%)
Feb 03, 2016	23.90	23.90	23.90	23.90	96	-0.00(-0.01%)
Feb 01, 2016	22.66	23.90	23.90	23.90	106	+1.02(+4.45%)
Jan 29, 2016	22.97	22.97	22.88	22.88	551	+0.91(+4.12%)
Jan 25, 2016	21.34	21.98	21.98	21.98	88	+0.99(+4.71%)
Jan 20, 2016	21.19	20.99	20.99	20.99	21	-0.70(-3.22%)
Jan 15, 2016	22.13	21.69	21.69	21.69	790	+0.00(+0.00%)
Jan 14, 2016	21.60	21.69	20.27	21.69	1,084	-0.47(-2.12%)
Jan 13, 2016	22.97	22.97	22.16	22.16	308	-0.84(-3.66%)
Jan 11, 2016	23.00	23.00	23.00	23.00	23	+0.20(+0.89%)
Jan 08, 2016	23.02	23.02	22.80	22.80	480	+0.04(+0.19%)
Jan 07, 2016	22.63	22.75	22.13	22.75	1,557	+0.43(+1.91%)
Jan 04, 2016	21.97	22.32	22.32	22.32	5	+0.49(+2.26%)
Dec 31, 2015	21.83	21.83	21.83	21.83	225	-1.19(-5.15%)
Dec 28, 2015	23.02	23.02	23.02	23.02	167	+0.00(+0.00%)
Dec 24, 2015	23.29	23.02	23.02	23.02	564	-0.22(-0.95%)
Dec 21, 2015	23.26	23.24	23.24	23.24	1,242	-0.00(-0.02%)
Dec 17, 2015	22.99	23.24	23.24	23.24	451	+1.73(+8.04%)
Dec 16, 2015	21.45	21.51	21.45	21.51	968	-1.27(-5.56%)
Dec 15, 2015	22.73	22.78	22.73	22.78	355	+1.97(+9.45%)
Dec 14, 2015	22.23	22.23	20.81	20.81	4,092	-1.43(-6.42%)
Dec 10, 2015	22.24	22.24	22.24	22.24	30	+0.38(+1.76%)
Dec 07, 2015	23.14	21.86	21.86	21.86	800	-0.85(-3.73%)
Dec 04, 2015	22.71	22.71	22.71	22.71	374	-0.56(-2.42%)
Dec 03, 2015	22.37	24.44	22.37	23.27	550	-0.32(-1.35%)
Dec 02, 2015	22.75	23.59	22.75	23.59	738	+0.96(+4.25%)
Nov 30, 2015	22.63	22.63	22.63	22.63	119	+0.35(+1.57%)
Nov 24, 2015	21.11	22.28	22.28	22.28	800	+0.35(+1.59%)
Nov 23, 2015	21.62	22.01	21.62	21.93	1,083	-0.82(-3.61%)
Nov 20, 2015	22.75	22.75	22.75	22.75	384	+0.00(+0.00%)
Nov 19, 2015	23.90	23.90	22.75	22.75	612	-0.83(-3.54%)
Nov 18, 2015	23.29	23.58	23.29	23.58	941	+0.74(+3.23%)
Nov 17, 2015	21.87	23.46	21.87	22.84	1,690	+1.14(+5.28%)
Nov 16, 2015	21.53	22.64	21.53	21.70	2,654	+1.24(+6.07%)
Nov 13, 2015	20.51	20.51	20.46	20.46	346	+0.28(+1.39%)
Nov 12, 2015	20.18	20.18	20.18	20.18	168	-1.67(-7.64%)
Nov 11, 2015	21.94	22.25	21.47	21.85	1,429	+0.45(+2.12%)
Nov 10, 2015	20.73	21.39	20.73	21.39	1,145	+0.29(+1.37%)
Nov 09, 2015	20.77	21.11	20.62	21.11	4,818	-0.69(-3.17%)
Nov 06, 2015	21.79	21.80	21.79	21.80	973	+1.27(+6.17%)
Nov 04, 2015	20.53	20.53	20.53	20.53	12	-0.74(-3.50%)
Nov 03, 2015	21.66	21.81	21.27	21.27	1,384	-0.88(-3.98%)
Nov 02, 2015	22.15	22.19	22.15	22.15	1,281	+1.83(+8.99%)
Oct 30, 2015	20.33	20.33	20.33	20.33	344	+0.22(+1.09%)
Oct 28, 2015	21.76	20.11	20.11	20.11	152	+0.45(+2.27%)
Oct 27, 2015	19.66	19.66	19.66	19.66	297	+0.00(+0.00%)
Oct 26, 2015	19.50	19.66	19.50	19.66	1,764	+0.17(+0.85%)
Oct 22, 2015	19.50	19.50	19.50	19.50	16	-0.34(-1.72%)
Oct 21, 2015	19.12	19.84	19.06	19.84	5,420	+1.57(+8.61%)
Oct 20, 2015	18.62	18.78	17.34	18.27	7,875	+0.56(+3.16%)
Oct 19, 2015	18.54	18.55	17.70	17.71	2,098	-0.78(-4.21%)
Oct 16, 2015	17.92	18.48	17.92	18.48	2,725	+0.55(+3.07%)
Oct 15, 2015	17.96	17.96	17.93	17.93	363	+0.85(+4.97%)
Oct 14, 2015	17.62	18.76	16.76	17.09	6,559	-0.26(-1.51%)
Oct 13, 2015	17.35	17.35	17.35	17.35	120	-0.05(-0.30%)
Oct 12, 2015	17.40	17.40	17.40	17.40	337	-0.69(-3.82%)
Oct 09, 2015	17.60	18.09	17.60	18.09	601	+0.57(+3.24%)
Oct 08, 2015	18.06	18.06	17.52	17.52	1,455	+0.00(+0.00%)
Oct 07, 2015	18.24	18.72	17.52	17.52	1,373	+0.22(+1.26%)
Oct 05, 2015	17.39	17.30	17.30	17.30	1,029	+0.66(+3.94%)
Sep 30, 2015	16.70	16.65	16.65	16.65	1	-0.03(-0.16%)
Sep 28, 2015	18.03	16.68	16.68	16.68	915	-1.63(-8.93%)
Sep 24, 2015	18.91	18.31	18.31	18.31	13	+1.42(+8.39%)
Sep 16, 2015	16.89	16.89	16.89	16.89	1,029	+0.36(+2.16%)
Sep 14, 2015	16.54	16.54	16.54	16.54	74	-1.19(-6.71%)
Sep 10, 2015	17.72	17.72	17.72	17.72	46	+0.72(+4.26%)
Sep 09, 2015	17.11	17.11	17.00	17.00	1,066	+0.28(+1.68%)
Sep 03, 2015	16.72	16.72	16.72	16.72	125	+0.27(+1.62%)
Aug 27, 2015	15.92	16.45	16.45	16.45	94	+0.63(+4.01%)
Aug 26, 2015	16.75	16.76	15.80	15.82	1,902	-1.41(-8.19%)
Aug 25, 2015	17.23	17.23	17.23	17.23	282	+2.24(+14.96%)
Aug 24, 2015	14.93	14.99	14.93	14.99	2,677	-2.31(-13.36%)
Aug 20, 2015	17.30	17.30	17.30	17.30	58	-0.02(-0.10%)
Aug 19, 2015	17.29	17.32	17.29	17.32	570	+0.81(+4.93%)
Aug 18, 2015	16.50	16.50	16.50	16.50	448	-0.80(-4.60%)
Aug 17, 2015	17.29	17.30	17.29	17.30	855	+0.50(+2.99%)
Aug 14, 2015	16.88	16.88	16.80	16.80	1,425	-0.06(-0.36%)
Aug 13, 2015	16.76	17.11	16.76	16.86	4,451	-0.12(-0.71%)
Aug 12, 2015	16.86	16.98	16.86	16.98	3,173	+0.53(+3.21%)
Aug 10, 2015	16.45	16.45	16.45	16.45	1	-0.41(-2.41%)
Aug 07, 2015	16.86	16.86	16.86	16.86	230	+0.68(+4.23%)
Aug 06, 2015	16.17	16.17	16.17	16.17	456	+0.40(+2.55%)
Aug 05, 2015	16.74	16.75	15.16	15.77	1,899	-0.68(-4.13%)

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.