Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	23.18	23.18	23.07	23.13	790	-0.59(-2.48%)
Oct 26, 2015	23.71	23.71	23.71	23.71	30	-0.22(-0.91%)
Oct 23, 2015	23.92	23.95	23.90	23.93	2,039	+0.11(+0.45%)
Oct 22, 2015	23.80	23.82	23.71	23.82	1,041	+0.32(+1.37%)
Oct 21, 2015	23.53	23.53	23.36	23.50	692	-0.27(-1.13%)
Oct 20, 2015	23.76	23.78	23.76	23.77	606	-0.53(-2.18%)
Oct 16, 2015	24.35	24.35	24.13	24.30	55	+0.27(+1.14%)
Oct 15, 2015	24.00	24.03	23.98	24.03	1,068	+0.30(+1.25%)
Oct 13, 2015	23.73	23.73	23.73	23.73	31	-0.29(-1.19%)
Oct 12, 2015	24.03	24.07	24.02	24.02	1,905	+0.51(+2.19%)
Oct 08, 2015	23.43	23.50	23.43	23.50	111	+0.61(+2.67%)
Oct 06, 2015	22.89	22.89	22.89	22.89	20	+0.17(+0.74%)
Oct 05, 2015	22.82	22.82	22.72	22.72	529	+1.03(+4.73%)
Oct 02, 2015	21.70	21.70	21.70	21.70	300	-0.05(-0.23%)
Oct 01, 2015	21.95	22.00	21.65	21.75	4,655	-0.08(-0.37%)
Sep 30, 2015	21.89	21.89	21.81	21.83	2,292	+0.48(+2.27%)
Sep 29, 2015	21.24	21.36	21.24	21.34	1,586	+0.18(+0.87%)
Sep 28, 2015	21.21	21.21	21.16	21.16	1,554	-0.58(-2.69%)
Sep 25, 2015	21.93	21.94	21.74	21.74	994	+0.29(+1.35%)
Sep 24, 2015	21.49	21.49	21.33	21.45	1,083	-0.39(-1.78%)
Sep 23, 2015	22.11	22.11	21.84	21.84	1,826	-0.41(-1.83%)
Sep 22, 2015	22.19	22.25	22.19	22.25	982	-0.63(-2.74%)
Sep 21, 2015	22.86	22.88	22.85	22.88	7,316	-0.03(-0.15%)
Sep 18, 2015	22.91	22.91	22.91	22.91	309	-0.43(-1.86%)
Sep 17, 2015	23.25	23.70	23.25	23.35	1,645	-0.10(-0.43%)
Sep 16, 2015	23.45	23.50	23.45	23.45	734	+0.60(+2.63%)
Sep 15, 2015	22.76	22.85	22.76	22.85	499	+0.25(+1.11%)
Sep 14, 2015	22.59	22.59	22.59	22.59	144	-0.15(-0.66%)
Sep 11, 2015	22.76	22.76	22.73	22.75	1,068	+0.23(+1.04%)
Sep 09, 2015	22.98	22.98	22.51	22.51	11	-0.15(-0.66%)
Sep 08, 2015	22.59	22.68	22.59	22.66	935	+0.59(+2.65%)
Sep 04, 2015	22.39	22.08	22.08	22.08	418	-0.90(-3.91%)
Sep 03, 2015	22.86	23.15	22.86	22.97	658	+0.31(+1.37%)
Sep 02, 2015	22.66	22.66	22.66	22.66	338	-0.02(-0.07%)
Sep 01, 2015	22.96	22.98	22.68	22.68	2,632	-1.02(-4.29%)
Aug 31, 2015	23.49	23.69	23.49	23.69	1,856	-0.17(-0.70%)
Aug 28, 2015	23.88	23.88	23.86	23.86	264	+0.10(+0.43%)
Aug 27, 2015	23.81	23.81	23.76	23.76	250	+1.04(+4.59%)
Aug 26, 2015	22.41	22.71	22.41	22.71	3,023	+0.60(+2.70%)
Aug 25, 2015	22.88	22.88	22.10	22.12	1,892	+0.02(+0.08%)
Aug 24, 2015	21.57	22.36	21.33	22.10	7,722	-1.01(-4.39%)
Aug 21, 2015	23.51	23.51	23.11	23.11	3,150	-0.76(-3.20%)
Aug 20, 2015	23.96	23.96	23.88	23.88	226	-0.53(-2.18%)
Aug 19, 2015	24.41	24.41	24.41	24.41	249	-0.10(-0.41%)
Aug 18, 2015	24.51	24.56	24.47	24.51	1,788	-0.45(-1.80%)
Aug 14, 2015	24.97	24.99	24.96	24.96	74	+0.08(+0.34%)
Aug 13, 2015	24.91	24.91	24.84	24.87	1,661	-0.12(-0.47%)
Aug 12, 2015	24.94	24.99	24.94	24.99	922	-0.23(-0.91%)
Aug 11, 2015	25.49	25.49	25.22	25.22	523	-0.40(-1.56%)
Aug 10, 2015	25.60	25.62	25.60	25.62	424	+0.23(+0.91%)
Aug 07, 2015	25.41	25.45	25.39	25.39	1,032	+0.00(+0.00%)
Aug 06, 2015	25.34	25.39	25.34	25.39	520	-0.22(-0.84%)
Aug 05, 2015	25.70	25.70	25.60	25.60	913	-0.08(-0.32%)
Aug 04, 2015	25.80	25.80	25.69	25.69	276	+0.16(+0.61%)
Aug 03, 2015	25.70	25.75	25.53	25.53	991	-0.53(-2.05%)
Jul 31, 2015	26.21	26.23	26.07	26.07	396	+0.07(+0.25%)
Jul 30, 2015	25.95	26.00	25.95	26.00	338	-0.25(-0.94%)
Jul 29, 2015	26.17	26.28	26.17	26.25	1,505	+0.46(+1.79%)
Jul 28, 2015	25.70	25.83	25.69	25.78	1,568	+0.18(+0.71%)
Jul 27, 2015	25.72	25.78	25.60	25.60	7,191	-0.46(-1.78%)
Jul 24, 2015	26.35	26.35	26.02	26.07	1,038	-0.53(-1.99%)
Jul 23, 2015	26.61	26.61	26.56	26.59	7,438	-0.17(-0.62%)
Jul 22, 2015	26.81	26.83	26.76	26.76	1,761	-0.33(-1.22%)
Jul 20, 2015	27.09	27.09	27.09	27.09	3	-0.10(-0.37%)
Jul 17, 2015	27.24	27.26	27.18	27.19	390	-0.12(-0.43%)
Jul 16, 2015	27.27	27.31	27.27	27.31	407	+0.33(+1.23%)
Jul 15, 2015	26.94	26.97	26.94	26.97	630	+0.41(+1.55%)
Jul 10, 2015	26.56	26.57	26.56	26.56	50	+0.44(+1.67%)
Jul 09, 2015	26.37	26.37	26.13	26.13	1,982	+0.84(+3.31%)
Jul 08, 2015	25.40	25.49	25.29	25.29	3,526	-0.73(-2.80%)
Jul 07, 2015	26.03	26.03	25.58	26.02	4,887	-0.63(-2.36%)
Jul 06, 2015	26.61	26.65	26.58	26.65	2,102	-1.09(-3.93%)
Jul 02, 2015	27.73	27.74	27.74	27.74	121	+0.17(+0.61%)
Jul 01, 2015	27.57	27.57	27.57	27.57	817	-0.47(-1.66%)
Jun 30, 2015	27.98	28.03	27.98	28.03	1,194	+0.20(+0.71%)
Jun 29, 2015	27.87	27.97	27.83	27.83	2,170	-0.53(-1.87%)
Jun 26, 2015	28.36	28.43	28.36	28.36	3,844	-0.14(-0.49%)
Jun 25, 2015	28.54	28.54	28.50	28.50	1,432	-0.22(-0.78%)
Jun 24, 2015	28.85	28.89	28.73	28.73	573	-0.28(-0.97%)
Jun 23, 2015	29.01	29.01	29.01	29.01	132	+0.13(+0.46%)
Jun 22, 2015	28.81	28.93	28.81	28.88	829	+0.41(+1.45%)
Jun 19, 2015	28.56	28.64	28.46	28.46	902	-0.35(-1.20%)
Jun 18, 2015	28.83	28.84	28.69	28.81	4,291	+0.36(+1.28%)
Jun 17, 2015	28.45	28.45	28.45	28.45	67	+0.03(+0.09%)
Jun 16, 2015	28.41	28.42	28.41	28.42	621	+0.01(+0.03%)
Jun 15, 2015	28.35	28.41	28.35	28.41	1,086	-0.11(-0.39%)
Jun 12, 2015	28.52	28.52	28.52	28.52	514	-0.06(-0.22%)
Jun 11, 2015	28.56	28.59	28.40	28.59	1,937	-0.14(-0.49%)
Jun 10, 2015	28.72	28.74	28.71	28.73	1,584	+0.45(+1.58%)
Jun 09, 2015	28.30	28.30	28.28	28.28	546	-0.17(-0.58%)
Jun 08, 2015	28.45	28.45	28.45	28.45	180	-0.02(-0.06%)
Jun 05, 2015	28.39	28.46	28.39	28.46	253	-0.03(-0.12%)
Jun 04, 2015	28.56	28.56	28.50	28.50	1,091	-0.53(-1.83%)
Jun 03, 2015	29.12	29.12	29.02	29.03	1,413	-0.20(-0.68%)
Jun 02, 2015	29.22	29.22	29.22	29.22	91	+0.38(+1.30%)
Jun 01, 2015	28.94	28.94	28.71	28.85	5,926	-0.11(-0.38%)
May 29, 2015	29.27	29.27	28.96	28.96	4,676	-0.50(-1.71%)
May 28, 2015	29.57	29.57	29.44	29.46	1,865	-0.52(-1.74%)
May 27, 2015	29.80	29.98	29.80	29.98	917	+0.08(+0.28%)
May 26, 2015	30.23	30.23	29.86	29.90	3,746	-0.61(-2.00%)
May 22, 2015	30.53	30.51	30.51	30.51	1,936	-0.10(-0.32%)
May 21, 2015	30.56	30.61	30.41	30.61	1,449	-0.31(-1.00%)
May 20, 2015	30.88	31.02	30.84	30.92	1,937	-0.15(-0.50%)
May 19, 2015	31.07	31.09	30.97	31.07	5,474	-0.32(-1.03%)
May 18, 2015	31.75	31.75	31.40	31.40	4,216	-0.06(-0.18%)
May 15, 2015	31.13	31.46	31.13	31.45	2,212	+0.40(+1.30%)
May 14, 2015	30.94	31.07	30.94	31.05	977	+0.21(+0.68%)
May 13, 2015	30.84	30.84	30.84	30.84	134	+0.26(+0.87%)
May 12, 2015	30.48	30.69	30.41	30.58	4,703	-0.11(-0.37%)
May 11, 2015	30.91	30.91	30.69	30.69	3,416	-0.13(-0.44%)
May 08, 2015	30.81	30.84	30.65	30.83	6,451	+0.75(+2.48%)
May 07, 2015	30.35	30.35	30.00	30.08	5,272	-0.42(-1.36%)
May 06, 2015	30.88	30.88	30.50	30.50	2,646	-0.26(-0.86%)
May 05, 2015	30.81	30.86	30.76	30.76	7,312	+0.07(+0.22%)
May 04, 2015	30.66	30.79	30.61	30.69	12,485	+0.31(+1.03%)
May 01, 2015	30.21	30.40	30.21	30.38	3,213	+0.04(+0.12%)
Apr 30, 2015	30.56	30.56	30.28	30.34	8,846	-0.05(-0.17%)
Apr 29, 2015	30.31	30.41	30.30	30.40	8,675	-0.20(-0.65%)
Apr 28, 2015	30.46	30.66	30.46	30.59	7,539	+0.33(+1.09%)
Apr 27, 2015	30.33	30.38	30.26	30.26	391	+0.20(+0.66%)
Apr 24, 2015	30.02	30.08	29.97	30.07	9,283	+0.33(+1.11%)
Apr 23, 2015	29.21	29.73	29.21	29.73	2,017	+0.46(+1.57%)
Apr 22, 2015	29.14	29.28	29.14	29.28	2,198	+0.42(+1.44%)
Apr 21, 2015	28.93	28.97	28.86	28.86	1,897	+0.04(+0.14%)
Apr 20, 2015	28.89	28.94	28.82	28.82	2,677	-0.16(-0.54%)
Apr 17, 2015	28.96	28.97	28.76	28.97	2,821	-0.61(-2.07%)
Apr 16, 2015	29.32	29.69	29.32	29.59	4,072	+0.33(+1.14%)
Apr 15, 2015	28.91	29.25	28.86	29.25	4,350	+0.34(+1.19%)
Apr 14, 2015	28.88	28.96	28.74	28.91	4,994	+0.18(+0.63%)
Apr 13, 2015	29.02	29.02	28.71	28.73	2,472	+0.08(+0.29%)
Apr 10, 2015	28.63	28.66	28.61	28.64	2,276	-0.20(-0.69%)
Apr 09, 2015	28.78	28.84	28.58	28.84	4,009	+0.45(+1.57%)
Apr 08, 2015	28.54	28.54	28.38	28.40	9,054	+0.46(+1.66%)
Apr 07, 2015	28.06	28.07	27.93	27.93	3,537	-0.15(-0.53%)
Apr 06, 2015	27.97	28.31	27.97	28.08	3,116	+0.42(+1.53%)
Apr 02, 2015	27.54	27.66	27.66	27.66	1,936	+0.49(+1.79%)
Apr 01, 2015	27.06	27.22	27.01	27.17	2,561	+0.43(+1.61%)
Mar 31, 2015	26.71	26.74	26.61	26.74	1,288	+0.03(+0.12%)
Mar 30, 2015	26.61	26.71	26.54	26.71	11,536	+0.40(+1.51%)
Mar 27, 2015	26.26	26.33	26.25	26.31	3,055	+0.07(+0.25%)
Mar 26, 2015	26.61	26.61	26.25	26.25	9,300	-0.20(-0.75%)
Mar 25, 2015	26.93	26.93	26.41	26.45	21,702	-0.17(-0.62%)
Mar 24, 2015	26.84	26.84	26.61	26.61	12,202	+0.07(+0.25%)
Mar 23, 2015	26.45	26.58	26.39	26.54	16,474	+0.38(+1.45%)
Mar 20, 2015	25.90	26.18	25.90	26.16	10,904	+0.79(+3.13%)
Mar 19, 2015	25.65	25.65	25.27	25.37	8,635	-0.25(-0.97%)
Mar 18, 2015	24.99	25.67	24.99	25.62	8,812	+0.61(+2.45%)

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.