Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	24.87	24.87	24.80	24.80	8,703	-0.41(-1.63%)
Oct 29, 2015	25.21	25.21	25.21	25.21	762	+0.84(+3.45%)
Oct 28, 2015	24.33	24.37	24.33	24.37	1,067	+0.22(+0.91%)
Oct 27, 2015	24.52	24.52	24.15	24.15	612	-0.12(-0.49%)
Oct 26, 2015	24.27	24.27	24.27	24.27	745	-1.09(-4.30%)
Oct 23, 2015	24.62	25.36	24.62	25.36	882	+0.32(+1.28%)
Oct 22, 2015	24.30	25.04	24.30	25.04	2,485	-0.35(-1.38%)
Oct 21, 2015	25.39	25.39	25.39	25.39	236	+0.07(+0.28%)
Oct 20, 2015	24.75	25.32	24.75	25.32	884	+0.05(+0.20%)
Oct 19, 2015	25.27	25.27	25.27	25.27	605	+0.52(+2.10%)
Oct 16, 2015	24.85	24.85	24.75	24.75	608	+0.00(+0.00%)
Oct 15, 2015	24.65	25.09	24.65	24.75	847	+0.10(+0.41%)
Oct 14, 2015	24.17	24.65	24.17	24.65	584	+0.60(+2.49%)
Oct 13, 2015	24.05	24.05	24.05	24.05	186	-0.82(-3.30%)
Oct 12, 2015	24.21	24.87	24.21	24.87	797	-0.15(-0.60%)
Oct 09, 2015	24.27	25.02	24.27	25.02	544	+0.81(+3.35%)
Oct 08, 2015	24.05	24.95	24.05	24.21	743	-0.38(-1.55%)
Oct 07, 2015	23.79	24.59	23.79	24.59	591	+0.81(+3.41%)
Oct 06, 2015	24.53	24.53	23.78	23.78	587	-0.31(-1.29%)
Oct 05, 2015	24.00	24.09	24.00	24.09	4,688	-0.11(-0.45%)
Oct 02, 2015	23.68	24.20	23.68	24.20	284	+0.85(+3.64%)
Oct 01, 2015	23.23	23.35	23.23	23.35	367	-0.01(-0.04%)
Sep 30, 2015	23.36	23.36	23.36	23.36	182	-0.37(-1.56%)
Sep 29, 2015	23.73	23.73	23.73	23.73	188	-0.06(-0.25%)
Sep 28, 2015	23.78	23.79	23.78	23.79	904	+0.34(+1.45%)
Sep 24, 2015		23.45	23.45	23.45	96	-0.87(-3.58%)
Sep 23, 2015	23.63	24.38	23.63	24.32	639	+0.84(+3.58%)
Sep 22, 2015	23.24	23.48	23.24	23.48	807	-1.07(-4.36%)
Sep 21, 2015	24.58	24.58	23.84	24.55	2,025	+0.49(+2.04%)
Sep 18, 2015	24.06	24.06	24.06	24.06	637	+0.05(+0.21%)
Sep 17, 2015	24.58	24.58	24.00	24.01	861	-0.57(-2.32%)
Sep 16, 2015	24.13	24.58	24.13	24.58	2,603	+0.91(+3.87%)
Sep 15, 2015	23.66	23.66	23.66	23.66	174	+0.04(+0.17%)
Sep 14, 2015	23.59	24.14	23.50	23.62	13,883	-0.14(-0.61%)
Sep 11, 2015	23.82	23.82	23.77	23.77	5,712	-0.77(-3.12%)
Sep 10, 2015	24.17	24.54	24.17	24.54	669	+0.78(+3.28%)
Sep 09, 2015	23.85	24.43	23.75	23.75	1,526	-0.78(-3.17%)
Sep 08, 2015	24.16	24.53	24.16	24.53	835	+0.90(+3.82%)
Sep 04, 2015		23.63	23.63	23.63	0	-0.87(-3.56%)
Sep 03, 2015	24.50	24.50	24.50	24.50	630	+0.79(+3.35%)
Sep 02, 2015	23.87	24.27	23.65	23.71	1,621	-0.45(-1.86%)
Sep 01, 2015	24.18	24.18	23.55	24.16	880	-0.13(-0.52%)
Aug 31, 2015	24.03	24.29	24.03	24.29	812	-0.02(-0.10%)
Aug 28, 2015	24.30	24.31	24.18	24.31	1,016	+0.04(+0.16%)
Aug 27, 2015	24.04	24.27	24.04	24.27	877	-0.02(-0.09%)
Aug 26, 2015	24.21	24.31	24.21	24.29	1,224	-0.02(-0.10%)
Aug 25, 2015	24.50	24.92	24.32	24.32	883	+0.16(+0.67%)
Aug 24, 2015	23.89	25.22	23.89	24.16	985	+0.13(+0.53%)
Aug 21, 2015	24.03	24.03	24.03	24.03	634	-0.42(-1.73%)
Aug 20, 2015	24.85	24.85	24.45	24.45	1,518	-0.89(-3.51%)
Aug 19, 2015	25.14	25.34	24.64	25.34	697	+0.18(+0.71%)
Aug 18, 2015	25.16	25.33	25.16	25.16	850	-0.01(-0.06%)
Aug 17, 2015	25.18	25.46	25.18	25.18	1,052	-0.02(-0.06%)
Aug 14, 2015	25.19	25.60	25.19	25.19	1,096	+0.02(+0.06%)
Aug 13, 2015	25.18	25.46	25.18	25.18	576	-0.29(-1.14%)
Aug 12, 2015	25.18	25.47	25.14	25.47	7,464	+0.32(+1.27%)
Aug 11, 2015	25.15	25.15	25.15	25.15	1,000	-0.41(-1.60%)
Aug 10, 2015	25.55	25.55	25.55	25.55	1,012	-0.31(-1.18%)
Aug 07, 2015	25.86	25.86	25.86	25.86	189	-2.61(-9.18%)
Aug 06, 2015	29.04	29.04	28.47	28.47	1,021	-0.54(-1.85%)
Aug 05, 2015	28.69	29.01	28.69	29.01	2,093	-0.04(-0.14%)
Aug 04, 2015	29.05	29.05	29.05	29.05	614	-0.15(-0.51%)
Aug 03, 2015	28.73	29.20	28.73	29.20	336	+0.57(+1.98%)
Jul 31, 2015	28.73	28.73	28.16	28.63	539	+0.62(+2.22%)
Jul 30, 2015	27.85	28.35	27.85	28.01	1,023	-0.48(-1.70%)
Jul 29, 2015	28.01	28.49	28.01	28.49	606	+0.69(+2.47%)
Jul 28, 2015	28.15	28.15	27.80	27.80	622	+0.16(+0.60%)
Jul 27, 2015	27.63	28.18	27.63	27.64	1,991	-0.89(-3.13%)
Jul 24, 2015	28.13	28.53	27.97	28.53	2,012	-0.24(-0.83%)
Jul 23, 2015	28.40	28.88	28.14	28.77	4,088	+0.99(+3.57%)
Jul 22, 2015	28.15	28.15	27.78	27.78	1,685	-0.41(-1.47%)
Jul 21, 2015	28.42	28.65	28.19	28.19	21,569	-0.56(-1.95%)
Jul 20, 2015	28.16	28.75	28.09	28.75	8,949	+0.20(+0.70%)
Jul 17, 2015	28.12	28.55	28.12	28.55	733	+0.51(+1.83%)
Jul 16, 2015	28.04	28.04	28.04	28.04	574	+0.33(+1.19%)
Jul 15, 2015	28.33	28.33	27.71	27.71	635	-0.82(-2.88%)
Jul 14, 2015	27.98	28.53	27.98	28.53	2,752	+0.43(+1.54%)
Jul 13, 2015	28.11	28.56	28.10	28.10	1,555	-0.56(-1.96%)
Jul 10, 2015	28.66	28.66	28.66	28.66	607	+1.51(+5.57%)
Jul 09, 2015	27.15	27.15	27.15	27.15	1,464	+0.24(+0.88%)
Jul 08, 2015	26.79	27.57	26.78	26.91	5,035	-0.12(-0.44%)
Jul 07, 2015		27.03	26.78	27.03	1,266	-0.45(-1.62%)
Jul 06, 2015	27.48	27.48	27.48	27.48	551	-0.25(-0.92%)
Jul 02, 2015		27.73	27.73	27.73	0	-0.28(-1.00%)
Jul 01, 2015	28.15	28.15	27.45	28.01	703	+0.16(+0.57%)
Jun 30, 2015	27.78	27.85	27.78	27.85	5,641	+0.51(+1.86%)
Jun 29, 2015	27.51	28.03	27.34	27.34	8,601	-0.64(-2.28%)
Jun 26, 2015	27.88	27.98	27.80	27.98	5,323	-0.00(-0.00%)
Jun 25, 2015	28.06	28.31	27.94	27.98	1,777	-0.41(-1.44%)
Jun 24, 2015	27.88	28.39	27.88	28.39	1,959	-0.01(-0.05%)
Jun 23, 2015	27.99	28.40	27.66	28.40	2,917	-0.25(-0.86%)
Jun 22, 2015	28.37	28.65	28.37	28.65	978	+0.75(+2.68%)
Jun 19, 2015	28.41	28.41	27.90	27.90	534	+0.04(+0.13%)
Jun 18, 2015	28.30	28.30	27.87	27.87	498	+0.37(+1.33%)
Jun 17, 2015	27.32	27.99	27.32	27.50	945	-1.03(-3.62%)
Jun 16, 2015	27.99	28.53	27.99	28.53	1,204	+0.09(+0.31%)
Jun 15, 2015	27.91	28.45	27.91	28.45	423	-0.34(-1.16%)
Jun 12, 2015	28.26	28.78	28.22	28.78	830	-0.27(-0.94%)
Jun 11, 2015	28.45	29.05	28.37	29.05	1,064	+0.12(+0.43%)
Jun 10, 2015	28.93	28.93	28.93	28.93	275	-0.04(-0.12%)
Jun 09, 2015	28.96	28.96	28.96	28.96	785	+0.62(+2.20%)
Jun 08, 2015	28.80	28.80	28.34	28.34	827	-0.20(-0.68%)
Jun 05, 2015	29.04	29.04	28.53	28.53	1,870	-0.38(-1.32%)
Jun 04, 2015	28.91	28.91	28.91	28.91	439	-0.94(-3.15%)
Jun 03, 2015	29.27	29.85	29.27	29.85	1,505	+0.84(+2.91%)
Jun 02, 2015	29.47	29.47	29.01	29.01	581	-0.10(-0.36%)
Jun 01, 2015	28.44	29.11	28.44	29.11	567	+0.10(+0.36%)
May 29, 2015	29.01	29.01	29.01	29.01	668	+0.37(+1.28%)
May 28, 2015	28.83	28.83	28.64	28.64	789	+0.46(+1.64%)
May 27, 2015	28.10	28.58	28.10	28.18	1,423	-0.12(-0.41%)
May 26, 2015	28.45	28.45	28.30	28.30	764	+0.30(+1.08%)
May 22, 2015		28.00	28.00	28.00	0	-0.15(-0.55%)
May 21, 2015	28.46	28.46	28.15	28.15	1,422	-1.00(-3.43%)
May 20, 2015	29.10	29.15	28.70	29.15	1,558	+0.46(+1.62%)
May 19, 2015	28.96	28.96	28.68	28.68	2,414	-0.37(-1.26%)
May 18, 2015	29.05	29.05	29.00	29.05	5,060	+0.49(+1.72%)
May 15, 2015	28.56	28.56	28.56	28.56	746	+0.17(+0.61%)
May 14, 2015	28.39	28.39	28.39	28.39	726	+0.04(+0.12%)
May 13, 2015	28.17	28.35	28.17	28.35	2,050	+0.57(+2.03%)
May 12, 2015	28.07	28.07	27.79	27.79	1,271	-0.68(-2.38%)
May 11, 2015	28.01	28.46	28.01	28.46	672	+0.74(+2.68%)
May 08, 2015	28.28	28.28	27.72	27.72	548	-0.14(-0.51%)
May 07, 2015	27.60	27.86	27.41	27.86	1,644	-0.09(-0.31%)
May 06, 2015	27.95	27.95	27.95	27.95	363	-0.12(-0.43%)
May 05, 2015	28.08	28.08	28.06	28.07	446	-0.22(-0.79%)
May 04, 2015	28.19	28.29	28.19	28.29	860	-0.62(-2.13%)
May 01, 2015	28.91	28.91	28.91	28.91	323	+0.16(+0.54%)
Apr 30, 2015	28.39	28.75	28.39	28.75	619	+0.35(+1.24%)
Apr 29, 2015	28.80	28.80	28.35	28.40	1,454	+0.18(+0.64%)
Apr 28, 2015	28.80	28.80	28.22	28.22	659	-0.67(-2.33%)
Apr 27, 2015	28.89	28.89	28.89	28.89	324	+0.18(+0.63%)
Apr 24, 2015	28.11	28.71	28.11	28.71	539	+0.43(+1.52%)
Apr 23, 2015	28.09	28.34	28.06	28.29	1,441	-0.37(-1.31%)
Apr 22, 2015	28.12	28.66	28.12	28.66	598	-0.42(-1.44%)
Apr 21, 2015	29.03	29.08	28.56	29.08	1,280	+0.33(+1.15%)
Apr 20, 2015	28.40	28.75	28.26	28.75	2,876	+0.83(+2.99%)
Apr 17, 2015	27.91	27.91	27.91	27.91	248	-1.12(-3.85%)
Apr 16, 2015	28.56	29.09	28.56	29.03	788	+0.11(+0.37%)
Apr 15, 2015	28.57	28.93	28.57	28.93	533	+0.20(+0.68%)
Apr 14, 2015	28.67	28.97	28.67	28.73	1,397	+0.13(+0.45%)
Apr 13, 2015	28.62	29.00	28.55	28.60	1,497	-0.84(-2.85%)
Apr 10, 2015	29.20	29.44	28.96	29.44	1,226	+0.06(+0.22%)
Apr 09, 2015	29.38	29.38	29.38	29.38	931	-0.07(-0.23%)
Apr 08, 2015	29.01	29.45	29.01	29.45	679	-0.07(-0.23%)
Apr 07, 2015	29.12	29.51	29.06	29.51	1,904	+0.02(+0.05%)
Apr 06, 2015	29.59	29.59	28.75	29.50	1,184	+0.26(+0.90%)
Apr 02, 2015		29.23	29.23	29.23	0	+0.52(+1.80%)
Apr 01, 2015	28.72	28.72	28.21	28.72	581	+0.37(+1.31%)
Mar 31, 2015	28.04	28.39	28.04	28.34	1,027	+0.33(+1.18%)
Mar 30, 2015	28.57	28.57	28.02	28.02	1,082	+0.20(+0.71%)
Mar 27, 2015	27.82	27.82	27.82	27.82	256	+0.25(+0.90%)
Mar 26, 2015	28.18	28.18	27.50	27.57	1,486	-0.68(-2.40%)
Mar 25, 2015	28.64	28.64	28.25	28.25	1,370	-0.15(-0.53%)
Mar 24, 2015	27.91	28.40	27.91	28.40	656	+0.17(+0.62%)
Mar 23, 2015	28.23	28.23	28.23	28.23	615	+0.19(+0.67%)
Mar 20, 2015	28.66	28.66	28.04	28.04	3,648	-0.39(-1.39%)
Mar 19, 2015	28.43	28.43	28.43	28.43	668	-0.16(-0.57%)
Mar 18, 2015	28.59	28.59	28.59	28.59	638	+0.94(+3.41%)
Mar 17, 2015	27.20	27.65	27.20	27.65	1,305	-0.07(-0.26%)
Mar 16, 2015	27.44	27.72	27.26	27.72	1,601	+0.18(+0.65%)
Mar 13, 2015	27.40	27.54	27.40	27.54	1,728	-0.22(-0.78%)
Mar 12, 2015	27.72	27.76	27.72	27.76	888	+0.35(+1.27%)
Mar 11, 2015	27.53	27.53	27.41	27.41	2,704	-0.03(-0.12%)
Mar 10, 2015	27.70	27.81	27.45	27.45	2,081	-0.31(-1.12%)
Mar 09, 2015	27.75	28.22	27.75	27.76	1,394	-0.75(-2.62%)
Mar 06, 2015	28.06	28.50	28.06	28.50	1,654	-0.44(-1.52%)
Mar 05, 2015	28.50	28.94	28.50	28.94	907	+0.60(+2.13%)
Mar 04, 2015	28.34	28.34	28.34	28.34	911	-0.09(-0.32%)
Mar 03, 2015		28.43	28.50	28.43	1,236	-0.07(-0.26%)
Mar 02, 2015	28.92	28.95	28.50	28.50	911	+0.51(+1.82%)
Feb 27, 2015	28.00	28.00	28.00	28.00	1,203	+0.13(+0.47%)
Feb 26, 2015	27.36	27.87	27.36	27.86	2,430	+0.31(+1.13%)
Feb 25, 2015	27.55	28.11	27.55	27.55	1,404	-0.33(-1.19%)
Feb 24, 2015	27.33	27.88	27.33	27.88	1,713	-0.06(-0.22%)
Feb 23, 2015	27.40	27.94	27.33	27.94	1,126	-0.06(-0.20%)
Feb 20, 2015	27.80	28.00	27.60	28.00	736	+0.41(+1.47%)
Feb 19, 2015	27.59	27.59	27.59	27.59	199	+0.02(+0.06%)
Feb 18, 2015	26.94	27.58	26.94	27.58	2,096	+0.12(+0.42%)
Feb 17, 2015	26.95	27.53	26.95	27.46	3,187	-0.13(-0.46%)
Feb 12, 2015		27.59	27.59	27.59	0	+0.64(+2.37%)
Feb 11, 2015	26.97	26.97	26.59	26.95	1,473	+0.06(+0.23%)
Feb 10, 2015	26.35	26.89	26.35	26.89	859	+0.93(+3.56%)
Feb 09, 2015	25.90	26.50	25.90	25.96	1,825	-0.51(-1.94%)
Feb 06, 2015	26.05	26.48	26.05	26.48	216	-0.50(-1.86%)
Feb 05, 2015	26.98	26.98	26.98	26.98	604	-0.02(-0.08%)
Feb 04, 2015	26.67	27.00	26.67	27.00	2,046	+0.32(+1.20%)
Feb 03, 2015	27.00	27.00	26.68	26.68	1,014	+0.15(+0.56%)
Feb 02, 2015	26.53	26.53	26.53	26.53	539	+0.46(+1.76%)
Jan 30, 2015	26.32	26.67	26.07	26.07	988	-1.03(-3.79%)
Jan 29, 2015	26.96	27.10	26.96	27.10	3,140	+0.40(+1.49%)
Jan 28, 2015	26.02	26.70	26.02	26.70	1,449	-0.25(-0.93%)
Jan 27, 2015	27.01	27.01	26.95	26.95	1,343	+0.18(+0.66%)
Jan 26, 2015	26.22	26.78	26.22	26.78	3,288	+1.08(+4.21%)
Jan 23, 2015	26.19	26.19	25.70	25.70	1,928	-0.11(-0.42%)
Jan 22, 2015	25.75	25.80	25.75	25.80	1,079	-0.57(-2.18%)
Jan 21, 2015	26.38	26.38	26.04	26.38	2,876	-0.07(-0.27%)
Jan 20, 2015	25.96	26.50	25.96	26.45	1,769	-0.68(-2.49%)
Jan 16, 2015		27.12	27.12	27.12	0	+0.73(+2.76%)
Jan 15, 2015	26.40	26.40	26.40	26.40	198	-0.28(-1.03%)
Jan 14, 2015	25.93	26.67	25.93	26.67	1,431	+0.03(+0.12%)
Jan 13, 2015				26.64	0	+1.23(+4.83%)
Jan 12, 2015	25.94	25.94	25.41	25.41	1,851	-0.55(-2.11%)
Jan 09, 2015	25.54	25.96	25.50	25.96	2,037	+1.05(+4.21%)
Jan 08, 2015	25.46	25.46	24.91	24.91	1,287	-0.19(-0.77%)
Jan 07, 2015	25.11	25.11	24.75	25.11	2,980	+0.48(+1.95%)
Jan 06, 2015	24.61	25.15	24.61	24.63	1,822	+0.15(+0.61%)
Jan 05, 2015	24.96	25.00	24.48	24.48	1,229	-0.96(-3.77%)
Jan 02, 2015	25.47	25.47	24.99	25.43	1,528	-0.04(-0.16%)
Dec 31, 2014		25.48	25.48	25.48	0	-0.03(-0.11%)
Dec 30, 2014	25.50	25.50	25.50	25.50	1,082	+0.16(+0.62%)
Dec 29, 2014	24.84	25.35	24.84	25.35	625	+0.23(+0.92%)
Dec 26, 2014	25.64	25.64	25.11	25.11	668	-0.33(-1.30%)
Dec 24, 2014		25.45	25.45	25.45	0	+0.47(+1.87%)
Dec 23, 2014	25.54	25.54	24.98	24.98	1,534	-0.34(-1.33%)
Dec 22, 2014	24.70	25.32	24.70	25.32	2,720	+0.28(+1.10%)
Dec 19, 2014	24.50	25.04	24.48	25.04	7,088	-0.19(-0.75%)
Dec 18, 2014	24.73	25.23	24.60	25.23	2,527	+0.66(+2.69%)
Dec 17, 2014	24.50	25.12	24.50	24.57	1,078	-0.46(-1.82%)
Dec 16, 2014	24.43	25.02	24.43	25.02	983	+0.09(+0.38%)
Dec 15, 2014	24.25	24.93	23.32	24.93	4,166	+0.72(+2.98%)
Dec 12, 2014	24.16	24.68	24.16	24.21	1,584	-1.16(-4.56%)
Dec 11, 2014	24.70	25.37	24.70	25.37	2,972	+0.74(+3.01%)
Dec 10, 2014	24.50	25.23	24.50	24.62	1,844	+0.24(+0.98%)
Dec 09, 2014	23.86	24.39	23.86	24.39	2,030	-0.46(-1.84%)
Dec 08, 2014	24.84	24.84	24.30	24.84	384	-0.90(-3.49%)
Dec 05, 2014	25.74	25.74	25.74	25.74	536	+0.10(+0.38%)
Dec 04, 2014	25.85	25.85	25.64	25.64	1,222	-0.49(-1.88%)
Dec 03, 2014	26.15	26.15	26.14	26.14	878	+0.35(+1.37%)
Dec 02, 2014	26.27	26.27	25.78	25.78	2,400	-0.60(-2.29%)
Dec 01, 2014	26.39	26.39	26.39	26.39	583	+0.13(+0.48%)
Nov 28, 2014	26.26	26.26	26.26	26.26	273	+0.16(+0.63%)
Nov 25, 2014		26.09	26.09	26.09	0	-0.05(-0.20%)
Nov 24, 2014	26.20	26.20	25.70	26.14	1,251	+0.32(+1.25%)
Nov 21, 2014	25.99	25.99	25.60	25.82	3,545	+0.03(+0.11%)
Nov 20, 2014	25.90	25.90	25.79	25.79	359	-0.70(-2.66%)
Nov 19, 2014	26.50	26.50	26.50	26.50	1,191	+0.26(+1.01%)
Nov 18, 2014	26.23	26.52	26.23	26.23	1,041	+0.43(+1.69%)
Nov 17, 2014	25.80	25.80	25.35	25.80	1,203	-0.10(-0.37%)
Nov 14, 2014	25.90	25.90	25.90	25.90	681	+0.06(+0.22%)
Nov 13, 2014	26.16	26.16	25.84	25.84	650	+0.24(+0.94%)
Nov 12, 2014	25.97	25.97	25.60	25.60	1,381	-0.22(-0.85%)
Nov 11, 2014	25.81	25.82	25.81	25.82	1,189	+0.26(+1.00%)
Nov 10, 2014	25.80	25.80	25.56	25.56	3,716	-0.16(-0.62%)
Nov 07, 2014	25.65	25.72	25.65	25.72	254	+0.89(+3.60%)
Nov 06, 2014	25.05	25.77	24.83	24.83	1,061	-0.93(-3.60%)
Nov 05, 2014	25.19	25.76	25.19	25.76	910	+0.52(+2.06%)
Nov 04, 2014	25.00	25.37	25.00	25.24	2,897	+0.94(+3.86%)

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.