Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	18.20	18.43	18.08	18.40	2,168,402	+0.39(+2.17%)
Sep 29, 2015	17.91	18.03	17.76	18.01	2,554,933	+0.11(+0.63%)
Sep 28, 2015	17.95	18.07	17.75	17.89	2,401,930	-0.23(-1.24%)
Sep 25, 2015	18.07	18.28	17.92	18.12	2,387,917	+0.14(+0.79%)
Sep 24, 2015	17.62	18.06	17.59	17.98	3,207,449	+0.30(+1.68%)
Sep 23, 2015	17.55	17.70	17.45	17.68	1,650,595	+0.19(+1.09%)
Sep 22, 2015	17.45	17.60	17.40	17.49	2,178,581	-0.23(-1.27%)
Sep 21, 2015	17.86	17.98	17.62	17.72	4,658,197	-0.08(-0.43%)
Sep 18, 2015	17.22	17.82	17.22	17.79	6,804,517	+0.31(+1.76%)
Sep 17, 2015	17.32	17.80	17.29	17.48	1,567,118	+0.17(+0.99%)
Sep 16, 2015	17.10	17.37	17.07	17.31	1,215,070	+0.18(+1.04%)
Sep 15, 2015	16.94	17.18	16.92	17.13	1,636,420	+0.21(+1.23%)
Sep 14, 2015	16.89	16.97	16.64	16.93	1,763,116	+0.09(+0.56%)
Sep 11, 2015	16.57	16.84	16.52	16.83	1,441,592	+0.20(+1.21%)
Sep 10, 2015	16.64	16.76	16.50	16.63	2,500,806	+0.02(+0.11%)
Sep 09, 2015	16.73	16.83	16.45	16.61	2,977,906	+0.01(+0.09%)
Sep 08, 2015	16.78	16.82	16.49	16.60	2,873,881	+0.15(+0.89%)
Sep 04, 2015	16.29	16.45	16.45	16.45	4,150,274	-0.13(-0.81%)
Sep 03, 2015	16.43	16.74	16.40	16.59	2,763,799	+0.19(+1.14%)
Sep 02, 2015	16.26	16.41	16.09	16.40	1,963,372	+0.29(+1.77%)
Sep 01, 2015	16.17	16.39	15.97	16.11	3,593,889	-0.41(-2.50%)
Aug 31, 2015	16.57	16.69	16.42	16.53	4,565,396	-0.12(-0.70%)
Aug 28, 2015	16.43	16.66	16.30	16.64	3,092,936	+0.19(+1.17%)
Aug 27, 2015	16.18	16.53	16.10	16.45	2,987,019	+0.47(+2.92%)
Aug 26, 2015	15.97	16.60	15.62	15.99	5,394,417	+0.52(+3.36%)
Aug 25, 2015	16.63	17.18	15.45	15.47	3,365,796	-0.64(-3.98%)
Aug 24, 2015	16.84	16.95	15.96	16.11	3,423,244	-0.94(-5.54%)
Aug 21, 2015	17.58	17.63	17.02	17.05	2,761,959	-0.58(-3.31%)
Aug 20, 2015	17.41	17.86	17.33	17.64	3,537,213	+0.05(+0.30%)
Aug 19, 2015	17.53	17.59	17.26	17.58	2,270,339	-0.04(-0.23%)
Aug 18, 2015	17.65	17.73	17.55	17.62	2,396,872	-0.04(-0.23%)
Aug 17, 2015	17.56	17.67	17.43	17.66	1,510,664	+0.06(+0.33%)
Aug 14, 2015	17.22	17.66	17.08	17.61	2,175,855	+0.39(+2.27%)
Aug 13, 2015	17.33	17.46	17.19	17.22	1,944,521	-0.13(-0.77%)
Aug 12, 2015	16.77	17.40	16.73	17.35	5,532,488	+0.49(+2.91%)
Aug 11, 2015	16.87	16.97	16.75	16.86	3,251,801	-0.09(-0.55%)
Aug 10, 2015	17.21	17.23	16.87	16.95	2,094,600	-0.12(-0.68%)
Aug 07, 2015	17.05	17.12	16.88	17.07	1,377,840	+0.00(+0.00%)
Aug 06, 2015	17.42	17.42	16.91	17.07	2,204,194	-0.31(-1.81%)
Aug 05, 2015	17.50	17.62	17.33	17.38	1,471,240	-0.09(-0.53%)
Aug 04, 2015	17.59	17.75	17.43	17.48	1,525,344	-0.15(-0.86%)
Aug 03, 2015	17.55	17.75	17.51	17.63	1,805,415	+0.10(+0.60%)
Jul 31, 2015	17.55	17.75	17.44	17.52	2,171,426	+0.08(+0.47%)
Jul 30, 2015	17.04	17.46	16.53	17.44	3,953,789	-0.44(-2.45%)
Jul 29, 2015	18.08	18.08	17.66	17.88	3,874,583	-0.14(-0.78%)
Jul 28, 2015	18.00	18.06	17.89	18.02	1,671,927	+0.08(+0.46%)
Jul 27, 2015	18.13	18.21	17.87	17.94	3,089,174	-0.21(-1.16%)
Jul 24, 2015	18.17	18.21	18.08	18.15	2,379,027	-0.05(-0.26%)
Jul 23, 2015	18.38	18.42	18.15	18.20	2,107,733	-0.22(-1.20%)
Jul 22, 2015	18.27	18.49	18.21	18.42	1,780,170	+0.13(+0.70%)
Jul 21, 2015	18.33	18.49	18.25	18.29	2,637,725	-0.02(-0.13%)
Jul 20, 2015	18.51	18.54	18.29	18.31	1,518,807	-0.19(-1.04%)
Jul 17, 2015	18.52	18.57	18.39	18.50	1,656,200	-0.02(-0.13%)
Jul 16, 2015	18.44	18.55	18.34	18.53	1,560,552	+0.21(+1.15%)
Jul 15, 2015	18.32	18.44	18.24	18.32	4,040,442	-0.06(-0.32%)
Jul 14, 2015	18.22	18.45	18.11	18.38	2,581,189	+0.21(+1.16%)
Jul 13, 2015	18.13	18.30	18.04	18.17	1,221,299	+0.13(+0.74%)
Jul 10, 2015	18.06	18.18	18.00	18.03	1,334,581	+0.15(+0.82%)
Jul 09, 2015	18.01	18.19	17.87	17.89	1,706,775	+0.08(+0.43%)
Jul 08, 2015	17.86	18.04	17.74	17.81	2,105,444	-0.24(-1.36%)
Jul 07, 2015	18.28	18.46	17.91	18.06	3,790,697	-0.16(-0.86%)
Jul 06, 2015	18.27	18.52	18.18	18.21	3,005,690	-0.19(-1.01%)
Jul 02, 2015	18.47	18.40	18.40	18.40	3,083,727	+0.04(+0.22%)
Jul 01, 2015	18.05	18.43	18.01	18.36	3,976,982	+0.28(+1.55%)
Jun 30, 2015	18.31	18.45	18.05	18.08	3,602,751	-0.05(-0.29%)
Jun 29, 2015	18.48	18.73	18.08	18.13	3,977,327	-0.45(-2.42%)
Jun 26, 2015	18.38	18.78	18.35	18.58	6,120,276	+0.24(+1.30%)
Jun 25, 2015	18.48	18.56	18.34	18.34	1,902,702	-0.12(-0.63%)
Jun 24, 2015	19.00	19.01	18.43	18.46	3,053,932	-0.54(-2.82%)
Jun 23, 2015	19.18	19.18	18.95	18.99	2,976,208	-0.12(-0.64%)
Jun 22, 2015	19.02	19.19	18.94	19.12	4,345,032	+0.16(+0.86%)
Jun 19, 2015	19.06	19.09	18.88	18.95	3,017,374	-0.12(-0.64%)
Jun 18, 2015	18.73	19.18	18.68	19.08	4,425,001	+0.40(+2.12%)
Jun 17, 2015	18.54	18.76	18.44	18.68	2,270,154	+0.19(+1.04%)
Jun 16, 2015	18.60	18.64	18.41	18.49	2,463,605	-0.10(-0.56%)
Jun 15, 2015	18.56	18.63	18.34	18.59	3,550,837	-0.08(-0.44%)
Jun 12, 2015	18.53	18.81	18.46	18.67	4,515,659	+0.09(+0.50%)
Jun 11, 2015	18.67	18.70	18.45	18.58	2,383,074	+0.01(+0.03%)
Jun 10, 2015	18.51	18.64	18.30	18.57	3,098,243	-0.06(-0.31%)
Jun 09, 2015	18.87	18.87	18.52	18.63	4,126,865	-0.20(-1.08%)
Jun 08, 2015	18.77	19.03	18.67	18.84	3,561,830	-0.20(-1.07%)
Jun 05, 2015	19.22	19.22	18.85	19.04	4,122,552	-0.14(-0.73%)
Jun 04, 2015	19.86	20.01	19.11	19.18	4,784,909	-0.81(-4.06%)
Jun 03, 2015	20.16	20.16	19.81	19.99	3,833,681	-0.23(-1.15%)
Jun 02, 2015	20.82	20.98	20.14	20.23	7,469,392	-1.25(-5.84%)
Jun 01, 2015	21.28	21.59	21.26	21.48	1,815,194	+0.21(+0.99%)
May 29, 2015	21.46	21.51	21.15	21.27	6,999,537	-0.16(-0.76%)
May 28, 2015	21.47	21.58	21.26	21.43	2,091,855	-0.09(-0.43%)
May 27, 2015	21.30	21.57	21.26	21.53	2,233,774	+0.24(+1.12%)
May 26, 2015	21.37	21.42	21.18	21.29	2,303,376	-0.08(-0.38%)
May 22, 2015	21.37	21.37	21.37	21.37	1,331,640	-0.05(-0.25%)
May 21, 2015	21.72	21.72	21.30	21.42	1,751,152	-0.29(-1.34%)
May 20, 2015	22.00	22.00	21.71	21.71	2,295,962	-0.22(-0.98%)
May 19, 2015	21.68	21.96	21.64	21.93	2,921,138	+0.22(+1.02%)
May 18, 2015	21.50	21.75	21.48	21.71	3,147,872	+0.13(+0.62%)
May 15, 2015	21.41	21.58	21.41	21.57	1,970,534	+0.24(+1.12%)
May 14, 2015	21.26	21.34	21.12	21.33	3,852,200	+0.26(+1.22%)
May 13, 2015	20.99	21.27	20.97	21.08	3,652,803	+0.15(+0.72%)
May 12, 2015	20.63	21.01	20.47	20.92	4,141,711	+0.12(+0.59%)
May 11, 2015	20.59	20.86	20.59	20.80	3,227,879	+0.13(+0.65%)
May 08, 2015	20.59	20.91	20.54	20.67	2,264,252	+0.30(+1.46%)
May 07, 2015	20.03	20.48	19.92	20.37	2,519,499	+0.40(+1.99%)
May 06, 2015	19.95	20.09	19.76	19.97	1,737,801	+0.02(+0.12%)
May 05, 2015	20.28	20.33	19.91	19.95	2,703,861	-0.37(-1.84%)
May 04, 2015	20.20	20.42	20.14	20.32	2,499,847	+0.15(+0.72%)
May 01, 2015	20.12	20.36	20.00	20.18	2,956,785	+0.06(+0.32%)
Apr 30, 2015	20.56	20.76	20.00	20.11	5,848,899	-0.53(-2.57%)
Apr 29, 2015	21.64	21.64	20.52	20.64	5,472,614	-1.10(-5.04%)
Apr 28, 2015	22.16	22.45	21.47	21.74	11,090,895	+0.61(+2.87%)
Apr 27, 2015	21.41	21.46	21.09	21.13	2,318,592	-0.16(-0.77%)
Apr 24, 2015	21.29	21.41	21.27	21.30	1,633,238	+0.01(+0.05%)
Apr 23, 2015	21.22	21.57	21.18	21.29	2,922,376	+0.06(+0.30%)
Apr 22, 2015	21.29	21.34	21.10	21.22	1,552,921	-0.06(-0.27%)
Apr 21, 2015	21.51	21.56	21.26	21.28	1,589,945	-0.18(-0.82%)
Apr 20, 2015	21.65	21.72	21.44	21.46	1,610,786	-0.05(-0.24%)
Apr 17, 2015	21.33	21.58	21.20	21.51	3,468,409	+0.00(+0.00%)
Apr 16, 2015	21.20	21.53	21.09	21.51	1,753,950	+0.27(+1.29%)
Apr 15, 2015	21.62	21.66	21.21	21.23	2,097,680	-0.27(-1.27%)
Apr 14, 2015	21.52	21.67	21.35	21.51	1,723,222	-0.03(-0.14%)
Apr 13, 2015	21.70	21.85	21.51	21.54	1,322,852	-0.14(-0.65%)
Apr 10, 2015	21.86	22.11	21.57	21.68	1,492,790	-0.12(-0.54%)
Apr 09, 2015	21.86	21.95	21.63	21.79	1,634,082	-0.12(-0.53%)
Apr 08, 2015	21.51	21.95	21.44	21.91	2,713,590	+0.45(+2.12%)
Apr 07, 2015	22.03	22.07	21.45	21.46	2,077,098	-0.56(-2.54%)
Apr 06, 2015	21.64	22.06	21.60	22.02	2,169,382	+0.35(+1.62%)
Apr 02, 2015	21.17	21.67	21.67	21.67	1,978,084	+0.50(+2.37%)
Apr 01, 2015	21.29	21.34	20.95	21.16	2,587,992	-0.11(-0.52%)
Mar 31, 2015	21.46	21.48	21.23	21.27	1,729,563	-0.16(-0.73%)
Mar 30, 2015	21.46	21.54	21.32	21.43	1,296,953	+0.06(+0.30%)
Mar 27, 2015	21.21	21.44	21.19	21.37	1,058,345	+0.16(+0.74%)
Mar 26, 2015	21.20	21.34	21.06	21.21	2,944,938	-0.04(-0.16%)
Mar 25, 2015	22.10	22.10	21.23	21.25	1,829,236	-0.81(-3.68%)
Mar 24, 2015	22.34	22.34	21.94	22.06	1,876,743	-0.30(-1.33%)
Mar 23, 2015	22.53	22.58	22.25	22.35	2,256,690	-0.19(-0.83%)
Mar 20, 2015	22.45	22.69	22.40	22.54	6,383,401	+0.22(+0.99%)
Mar 19, 2015	22.49	22.60	22.28	22.32	3,508,387	-0.18(-0.78%)
Mar 18, 2015	21.99	22.59	21.94	22.49	3,021,912	+0.48(+2.20%)
Mar 17, 2015	21.89	22.23	21.81	22.01	3,824,583	+0.08(+0.37%)
Mar 16, 2015	21.61	21.99	21.61	21.93	2,232,626	+0.43(+1.98%)
Mar 13, 2015	21.40	21.62	21.15	21.50	2,918,397	+0.10(+0.46%)
Mar 12, 2015	21.00	21.44	20.98	21.40	1,792,025	+0.43(+2.03%)
Mar 11, 2015	21.17	21.17	20.88	20.98	2,835,490	-0.16(-0.77%)
Mar 10, 2015	21.18	21.22	20.76	21.14	3,977,395	-0.18(-0.85%)
Mar 09, 2015	21.19	21.34	21.14	21.32	1,969,192	+0.16(+0.77%)
Mar 06, 2015	21.18	21.34	21.04	21.16	2,877,415	-0.18(-0.85%)
Mar 05, 2015	21.29	21.39	21.25	21.34	1,855,826	+0.06(+0.27%)
Mar 04, 2015	21.44	21.81	21.23	21.28	3,495,837	-0.52(-2.41%)
Mar 03, 2015	21.81	21.87	21.64	21.81	3,196,594	-0.06(-0.27%)
Mar 02, 2015	21.39	21.90	21.36	21.86	3,317,134	+0.43(+2.01%)
Feb 27, 2015	21.46	21.49	21.19	21.43	3,770,679	-0.06(-0.27%)
Feb 26, 2015	21.24	21.51	21.14	21.49	3,353,778	+0.22(+1.01%)
Feb 25, 2015	21.26	21.40	21.05	21.27	2,716,776	-0.06(-0.27%)
Feb 24, 2015	21.12	21.36	20.90	21.33	2,708,110	+0.17(+0.80%)
Feb 23, 2015	21.41	21.47	20.98	21.16	2,826,634	-0.24(-1.14%)
Feb 20, 2015	22.38	22.38	21.05	21.41	5,952,610	-1.24(-5.46%)
Feb 19, 2015	23.04	23.04	22.63	22.65	1,994,448	-0.41(-1.77%)
Feb 18, 2015	22.77	23.12	22.60	23.05	2,866,712	+0.26(+1.15%)
Feb 17, 2015	22.86	23.01	22.76	22.79	2,322,521	-0.17(-0.74%)
Feb 13, 2015	23.56	22.96	22.96	22.96	2,227,060	-0.64(-2.72%)
Feb 12, 2015	23.35	23.63	23.22	23.60	1,433,297	+0.36(+1.53%)
Feb 11, 2015	23.20	23.28	22.93	23.25	1,195,546	+0.06(+0.28%)
Feb 10, 2015	23.12	23.23	22.94	23.18	1,941,144	+0.13(+0.56%)
Feb 09, 2015	23.74	23.81	23.02	23.05	1,826,846	-0.80(-3.37%)
Feb 06, 2015	23.98	24.22	23.79	23.86	2,004,004	-0.11(-0.44%)
Feb 05, 2015	23.68	23.98	23.62	23.96	1,906,314	+0.31(+1.33%)
Feb 04, 2015	23.44	23.81	23.35	23.65	1,646,330	+0.20(+0.87%)
Feb 03, 2015	23.16	23.45	22.98	23.44	1,361,073	+0.31(+1.34%)
Feb 02, 2015	23.24	23.26	22.57	23.14	1,941,724	-0.10(-0.43%)
Jan 30, 2015	23.62	23.65	23.11	23.23	2,319,848	-0.48(-2.04%)
Jan 29, 2015	23.37	23.72	23.37	23.72	1,554,977	+0.29(+1.24%)
Jan 28, 2015	23.74	23.84	23.41	23.43	1,755,181	-0.11(-0.47%)
Jan 27, 2015	23.67	23.80	23.47	23.54	1,705,561	-0.29(-1.22%)
Jan 26, 2015	23.71	23.93	23.64	23.83	1,220,179	+0.06(+0.27%)
Jan 23, 2015	23.54	23.98	23.47	23.77	2,126,785	+0.24(+1.02%)
Jan 22, 2015	23.47	23.57	23.19	23.53	5,314,878	+0.26(+1.10%)

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.