Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	23.67	23.84	22.64	23.03	376,919	-0.37(-1.58%)
Nov 27, 2015	23.24	23.68	23.02	23.40	101,519	+0.31(+1.34%)
Nov 25, 2015	22.38	23.09	23.09	23.09	266,800	+0.78(+3.50%)
Nov 24, 2015	22.79	22.80	22.14	22.31	195,349	-0.48(-2.11%)
Nov 23, 2015	22.46	23.00	22.06	22.79	385,696	+0.77(+3.50%)
Nov 20, 2015	21.00	22.25	20.75	22.02	422,551	+1.13(+5.41%)
Nov 19, 2015	21.09	21.40	20.66	20.89	179,325	-0.28(-1.32%)
Nov 18, 2015	20.62	21.32	20.58	21.17	183,897	+0.40(+1.93%)
Nov 17, 2015	20.80	21.35	20.39	20.77	282,102	+0.04(+0.19%)
Nov 16, 2015	20.32	21.02	20.13	20.73	435,435	-0.15(-0.72%)
Nov 13, 2015	20.63	21.31	19.50	20.88	434,266	+0.02(+0.10%)
Nov 12, 2015	19.63	21.83	19.28	20.86	693,272	+1.00(+5.04%)
Nov 11, 2015	19.90	20.10	19.15	19.86	658,561	+0.02(+0.10%)
Nov 10, 2015	18.80	20.40	18.04	19.84	1,958,266	+3.08(+18.38%)
Nov 09, 2015	16.50	16.94	16.02	16.76	514,551	+0.37(+2.26%)
Nov 06, 2015	15.82	16.42	15.13	16.39	526,983	+0.57(+3.60%)
Nov 05, 2015	15.56	16.17	14.60	15.82	542,214	+0.60(+3.94%)
Nov 04, 2015	15.10	15.35	14.40	15.22	259,107	+0.14(+0.93%)
Nov 03, 2015	14.76	15.80	14.27	15.08	454,066	+0.24(+1.62%)
Nov 02, 2015	12.62	15.00	12.41	14.84	593,340	+2.33(+18.63%)
Oct 30, 2015	13.04	13.30	12.25	12.51	407,619	-0.50(-3.84%)
Oct 29, 2015	13.77	14.24	12.92	13.01	327,454	-0.78(-5.66%)
Oct 28, 2015	13.55	14.01	13.30	13.79	196,880	+0.24(+1.77%)
Oct 27, 2015	13.24	13.61	13.22	13.55	244,089	+0.26(+1.96%)
Oct 26, 2015	13.40	13.74	13.14	13.29	145,718	-0.19(-1.41%)
Oct 23, 2015	13.20	13.65	13.03	13.48	172,982	+0.45(+3.45%)
Oct 22, 2015	13.47	13.92	12.77	13.03	212,503	-0.36(-2.69%)
Oct 21, 2015	13.86	13.87	13.03	13.39	146,084	-0.31(-2.26%)
Oct 20, 2015	14.03	14.11	13.45	13.70	152,074	-0.29(-2.07%)
Oct 19, 2015	14.24	14.76	13.53	13.99	230,201	-0.31(-2.17%)
Oct 16, 2015	14.62	14.90	13.91	14.30	219,484	-0.32(-2.19%)
Oct 15, 2015	13.26	14.73	13.02	14.62	380,604	+1.34(+10.09%)
Oct 14, 2015	14.11	14.40	13.09	13.28	311,414	-0.71(-5.08%)
Oct 13, 2015	14.22	14.50	13.96	13.99	179,511	-0.24(-1.69%)
Oct 12, 2015	14.76	14.80	13.89	14.23	236,833	-0.42(-2.87%)
Oct 09, 2015	14.23	14.68	14.04	14.65	435,964	+0.39(+2.73%)
Oct 08, 2015	15.56	15.56	14.12	14.26	692,943	-1.19(-7.70%)
Oct 07, 2015	14.56	15.62	14.07	15.45	315,832	+0.96(+6.63%)
Oct 06, 2015	15.81	15.97	14.30	14.49	406,069	-1.40(-8.81%)
Oct 05, 2015	15.64	16.43	15.64	15.89	307,337	+0.49(+3.18%)
Oct 02, 2015	14.80	15.59	14.36	15.40	314,326	+0.36(+2.39%)
Oct 01, 2015	14.60	15.09	14.21	15.04	312,527	+0.51(+3.51%)
Sep 30, 2015	14.54	14.98	14.00	14.53	298,656	+0.48(+3.42%)
Sep 29, 2015	15.35	15.46	13.66	14.05	523,817	-1.34(-8.71%)
Sep 28, 2015	16.31	16.37	15.04	15.39	390,331	-1.19(-7.18%)
Sep 25, 2015	17.80	18.27	16.34	16.58	347,474	-1.10(-6.22%)
Sep 24, 2015	17.00	17.79	16.87	17.68	240,721	+0.48(+2.79%)
Sep 23, 2015	17.45	17.73	16.82	17.20	198,459	-0.16(-0.92%)
Sep 22, 2015	18.42	18.42	17.10	17.36	323,467	-1.30(-6.97%)
Sep 21, 2015	19.50	19.97	18.16	18.66	380,558	-0.68(-3.52%)
Sep 18, 2015	18.73	19.48	18.58	19.34	498,069	+0.31(+1.63%)
Sep 17, 2015	18.71	19.19	18.16	19.03	233,114	+0.36(+1.93%)
Sep 16, 2015	19.67	19.97	18.44	18.67	284,770	-1.10(-5.56%)
Sep 15, 2015	19.08	19.80	18.75	19.77	381,026	+0.94(+4.99%)
Sep 14, 2015	17.35	19.00	17.11	18.83	504,049	+1.78(+10.44%)
Sep 11, 2015	19.00	19.25	16.70	17.05	1,297,940	-0.48(-2.74%)
Sep 10, 2015	16.59	17.66	16.51	17.53	327,874	+0.84(+5.03%)
Sep 09, 2015	17.00	17.19	16.35	16.69	364,830	-0.23(-1.36%)
Sep 08, 2015	16.25	17.10	16.05	16.92	319,800	+0.80(+4.96%)
Sep 04, 2015	15.67	16.12	16.12	16.12	141,500	+0.23(+1.45%)
Sep 03, 2015	16.81	16.97	15.56	15.89	220,817	-1.00(-5.92%)
Sep 02, 2015	16.70	16.93	16.22	16.89	143,856	+0.41(+2.49%)
Sep 01, 2015	16.65	17.18	16.36	16.48	137,045	-0.58(-3.40%)
Aug 31, 2015	17.17	17.44	16.70	17.06	302,466	-0.28(-1.61%)
Aug 28, 2015	17.23	17.58	17.00	17.34	286,691	+0.01(+0.06%)
Aug 27, 2015	16.77	17.62	16.45	17.33	237,825	+0.65(+3.90%)
Aug 26, 2015	16.68	16.83	15.39	16.68	282,307	+0.40(+2.46%)
Aug 25, 2015	17.20	17.29	16.16	16.28	275,409	-0.23(-1.39%)
Aug 24, 2015	16.27	17.50	15.05	16.51	433,084	-0.95(-5.44%)
Aug 21, 2015	17.00	18.00	15.79	17.46	1,087,879	+0.00(+0.00%)
Aug 20, 2015	18.40	18.52	17.39	17.46	200,126	-0.99(-5.37%)
Aug 19, 2015	18.60	19.16	18.07	18.45	269,484	-0.18(-0.97%)
Aug 18, 2015	18.93	19.21	18.19	18.63	272,821	-0.43(-2.26%)
Aug 17, 2015	18.62	19.12	18.33	19.06	348,038	+0.58(+3.14%)
Aug 14, 2015	17.63	18.80	16.67	18.48	342,716	+0.65(+3.65%)
Aug 13, 2015	18.27	19.00	17.75	17.83	282,339	-0.30(-1.65%)
Aug 12, 2015	17.88	18.31	17.16	18.13	157,419	+0.03(+0.17%)
Aug 11, 2015	18.63	18.97	17.69	18.10	229,058	-0.65(-3.47%)
Aug 10, 2015	18.19	19.00	17.95	18.75	284,525	+0.70(+3.88%)
Aug 07, 2015	19.80	19.80	17.49	18.05	431,286	-1.75(-8.84%)
Aug 06, 2015	20.35	20.42	19.12	19.80	358,048	-0.44(-2.17%)
Aug 05, 2015	20.44	20.49	20.10	20.24	202,536	+0.09(+0.45%)
Aug 04, 2015	20.20	20.23	19.49	20.15	143,115	+0.06(+0.30%)
Aug 03, 2015	20.39	20.90	19.87	20.09	296,895	-0.26(-1.28%)
Jul 31, 2015	20.02	20.39	19.93	20.35	322,367	+0.35(+1.75%)
Jul 30, 2015	19.89	20.08	19.03	20.00	197,992	+0.13(+0.65%)
Jul 29, 2015	20.02	20.29	19.35	19.87	247,656	-0.20(-1.00%)
Jul 28, 2015	19.23	20.50	19.23	20.07	568,050	+1.09(+5.74%)
Jul 27, 2015	18.49	19.28	17.46	18.98	394,227	+0.30(+1.61%)
Jul 24, 2015	19.32	19.98	18.54	18.68	316,722	-0.11(-0.59%)
Jul 23, 2015	19.18	19.25	18.72	18.79	265,318	-0.32(-1.67%)
Jul 22, 2015	19.28	19.40	18.90	19.11	176,003	-0.35(-1.80%)
Jul 21, 2015	19.86	20.00	19.20	19.46	146,680	-0.50(-2.51%)
Jul 20, 2015	19.28	20.14	19.20	19.96	302,424	+0.77(+4.01%)
Jul 17, 2015	19.21	19.42	18.65	19.19	346,200	+0.08(+0.42%)
Jul 16, 2015	19.49	19.78	19.00	19.11	265,063	-0.21(-1.09%)
Jul 15, 2015	19.90	20.39	19.19	19.32	260,288	-0.67(-3.35%)
Jul 14, 2015	20.22	20.70	19.81	19.99	253,192	-0.26(-1.28%)
Jul 13, 2015	19.64	20.50	19.64	20.25	480,258	+0.67(+3.42%)
Jul 10, 2015	18.80	19.82	18.53	19.58	200,703	+0.74(+3.93%)
Jul 09, 2015	19.47	19.50	18.52	18.84	211,664	-0.34(-1.77%)
Jul 08, 2015	19.48	19.55	18.90	19.18	203,125	-0.41(-2.09%)
Jul 07, 2015	20.14	20.44	19.27	19.59	265,428	-0.65(-3.21%)
Jul 06, 2015	20.40	20.68	20.00	20.24	321,562	-0.56(-2.69%)
Jul 02, 2015	20.73	20.80	20.80	20.80	175,900	-0.02(-0.10%)
Jul 01, 2015	21.31	21.71	20.26	20.82	305,960	-0.45(-2.12%)
Jun 30, 2015	21.50	21.69	20.47	21.27	466,524	+1.02(+5.04%)
Jun 29, 2015	21.10	21.10	20.20	20.25	293,135	-1.14(-5.33%)
Jun 26, 2015	21.33	21.58	21.01	21.39	530,706	+0.04(+0.19%)
Jun 25, 2015	22.39	22.60	21.11	21.35	497,324	-1.06(-4.73%)
Jun 24, 2015	22.67	22.80	22.32	22.41	243,120	-0.26(-1.15%)
Jun 23, 2015	22.96	22.96	22.31	22.67	289,616	-0.19(-0.83%)
Jun 22, 2015	23.09	23.50	22.72	22.86	223,214	-0.05(-0.22%)
Jun 19, 2015	23.32	23.66	22.75	22.91	329,887	-0.29(-1.25%)
Jun 18, 2015	22.75	23.60	22.74	23.20	414,833	+0.57(+2.52%)
Jun 17, 2015	22.59	23.28	22.32	22.63	473,368	+0.04(+0.18%)
Jun 16, 2015	24.70	24.70	22.51	22.59	1,014,750	-2.40(-9.60%)
Jun 15, 2015	25.11	25.44	24.30	24.99	245,462	-0.23(-0.91%)
Jun 12, 2015	26.33	26.34	25.12	25.22	202,615	-1.27(-4.79%)
Jun 11, 2015	26.61	26.64	25.76	26.49	126,282	-0.11(-0.41%)
Jun 10, 2015	27.80	28.17	26.09	26.60	229,434	-1.06(-3.83%)
Jun 09, 2015	28.07	28.16	26.80	27.66	221,697	-0.50(-1.78%)
Jun 08, 2015	28.66	29.33	27.01	28.16	383,356	-0.72(-2.49%)
Jun 05, 2015	25.72	28.92	25.53	28.88	578,783	+3.22(+12.55%)
Jun 04, 2015	25.97	26.25	25.32	25.66	167,229	-0.16(-0.62%)
Jun 03, 2015	24.97	25.93	24.40	25.82	352,716	+0.93(+3.74%)
Jun 02, 2015	24.39	26.71	24.02	24.89	546,490	+0.48(+1.97%)
Jun 01, 2015	25.09	25.44	24.15	24.41	216,490	-0.33(-1.33%)
May 29, 2015	25.02	25.18	24.32	24.74	242,359	-0.33(-1.32%)
May 28, 2015	24.61	25.19	24.07	25.07	248,078	+0.46(+1.87%)
May 27, 2015	23.95	24.75	23.51	24.61	126,451	+0.68(+2.84%)
May 26, 2015	24.21	24.31	23.55	23.93	151,689	-0.48(-1.97%)
May 22, 2015	23.79	24.41	24.41	24.41	131,000	+0.55(+2.31%)
May 21, 2015	23.56	24.00	23.11	23.86	254,854	+0.42(+1.79%)
May 20, 2015	23.48	23.84	23.02	23.44	169,527	+0.06(+0.26%)
May 19, 2015	22.15	23.47	22.06	23.38	312,487	+1.20(+5.41%)
May 18, 2015	23.19	23.48	22.04	22.18	389,653	-0.84(-3.65%)
May 15, 2015	24.25	24.91	22.65	23.02	298,786	-1.37(-5.62%)
May 14, 2015	25.52	25.73	24.29	24.39	260,863	-1.01(-3.98%)
May 13, 2015	24.20	25.45	24.20	25.40	324,433	+0.94(+3.84%)
May 12, 2015	24.66	24.66	23.72	24.46	252,554	-0.50(-2.00%)
May 11, 2015	24.65	25.49	24.65	24.96	155,699	+0.37(+1.50%)
May 08, 2015	23.70	24.85	23.47	24.59	171,757	+1.12(+4.77%)
May 07, 2015	23.43	23.86	23.10	23.47	115,388	+0.11(+0.47%)
May 06, 2015	22.72	23.54	22.57	23.36	311,386	+0.82(+3.64%)
May 05, 2015	22.90	23.09	22.26	22.54	342,905	-0.55(-2.38%)
May 04, 2015	23.05	23.59	22.57	23.09	293,766	+0.01(+0.04%)
May 01, 2015	24.21	24.29	22.70	23.08	388,942	-0.90(-3.75%)
Apr 30, 2015	24.76	25.93	23.22	23.98	443,213	-0.96(-3.85%)
Apr 29, 2015	24.93	25.56	24.50	24.94	194,474	-0.16(-0.64%)
Apr 28, 2015	26.36	26.76	24.38	25.10	445,500	-1.29(-4.89%)
Apr 27, 2015	27.88	28.29	25.78	26.39	423,180	-1.49(-5.34%)
Apr 24, 2015	28.23	28.79	27.66	27.88	212,289	-0.46(-1.62%)
Apr 23, 2015	28.60	28.95	27.60	28.34	264,507	-0.21(-0.74%)
Apr 22, 2015	26.08	28.64	25.25	28.55	385,563	+2.59(+9.98%)
Apr 21, 2015	26.78	26.95	25.59	25.96	416,400	-0.59(-2.22%)
Apr 20, 2015	26.29	27.52	24.90	26.55	610,812	+0.73(+2.83%)
Apr 17, 2015	25.58	26.25	24.74	25.82	174,943	-0.13(-0.50%)
Apr 16, 2015	25.68	26.34	25.55	25.95	216,198	+0.24(+0.93%)
Apr 15, 2015	26.01	26.40	25.51	25.71	155,087	-0.14(-0.54%)
Apr 14, 2015	26.33	26.41	25.31	25.85	241,626	-0.36(-1.37%)
Apr 13, 2015	24.90	26.65	24.90	26.21	444,042	+1.33(+5.35%)
Apr 10, 2015	24.36	25.20	23.93	24.88	235,168	+0.68(+2.81%)
Apr 09, 2015	24.61	24.79	23.29	24.20	203,890	-0.32(-1.31%)
Apr 08, 2015	23.62	24.78	23.32	24.52	355,213	+0.97(+4.12%)
Apr 07, 2015	23.67	24.00	23.30	23.55	266,247	-0.06(-0.25%)
Apr 06, 2015	23.09	23.61	23.09	23.61	177,764	+0.46(+1.99%)
Apr 02, 2015	23.13	23.15	23.15	23.15	105,300	+0.09(+0.39%)
Apr 01, 2015	23.28	23.66	21.97	23.06	331,937	-0.11(-0.47%)
Mar 31, 2015	22.56	24.35	22.48	23.17	1,511,933	+0.52(+2.30%)
Mar 30, 2015	22.97	23.18	21.64	22.65	288,471	+0.19(+0.85%)
Mar 27, 2015	22.27	23.05	22.09	22.46	301,648	+0.27(+1.22%)
Mar 26, 2015	22.81	23.40	22.03	22.19	446,374	-1.01(-4.35%)
Mar 25, 2015	24.05	24.10	22.50	23.20	405,422	-0.83(-3.45%)
Mar 24, 2015	23.69	24.14	23.05	24.03	446,466	+0.42(+1.78%)
Mar 23, 2015	24.75	25.00	23.02	23.61	723,833	-1.58(-6.27%)
Mar 20, 2015	26.00	26.90	24.66	25.19	1,071,560	-0.71(-2.74%)
Mar 19, 2015	24.24	27.25	24.24	25.90	1,007,944	+1.48(+6.06%)
Mar 18, 2015	24.80	24.98	23.53	24.42	206,601	-0.52(-2.09%)
Mar 17, 2015	25.00	25.56	24.06	24.94	328,229	+0.19(+0.77%)
Mar 16, 2015	23.28	25.60	22.99	24.75	440,341	+1.92(+8.41%)
Mar 13, 2015	23.34	23.88	22.15	22.83	226,718	-0.69(-2.93%)
Mar 12, 2015	22.96	24.49	22.55	23.52	240,231	+0.16(+0.68%)
Mar 11, 2015	24.60	24.85	23.11	23.36	328,718	-1.23(-5.00%)
Mar 10, 2015	24.80	25.00	23.81	24.59	331,507	+0.24(+0.99%)
Mar 09, 2015	24.19	25.00	23.90	24.35	211,949	-0.13(-0.53%)
Mar 06, 2015	24.45	24.69	23.45	24.48	215,377	+0.13(+0.53%)
Mar 05, 2015	25.00	25.35	23.31	24.35	493,908	+0.03(+0.12%)
Mar 04, 2015	23.46	24.47	22.93	24.32	249,929	+0.92(+3.93%)
Mar 03, 2015	22.70	23.49	22.70	23.40	128,069	+0.86(+3.82%)
Mar 02, 2015	23.47	23.60	22.02	22.54	206,993	-0.68(-2.93%)
Feb 27, 2015	22.94	23.88	22.94	23.22	111,211	+0.17(+0.74%)
Feb 26, 2015	23.84	24.13	22.92	23.05	192,413	-0.68(-2.87%)
Feb 25, 2015	23.44	24.55	23.05	23.73	339,227	+0.26(+1.11%)
Feb 24, 2015	21.85	24.10	21.55	23.47	434,816	+1.65(+7.56%)
Feb 23, 2015	22.00	24.41	21.49	21.82	814,707	+0.76(+3.61%)
Feb 20, 2015	22.32	22.50	20.52	21.06	328,788	-1.28(-5.73%)
Feb 19, 2015	21.15	22.88	21.15	22.34	540,123	+1.29(+6.13%)
Feb 18, 2015	20.27	22.00	20.27	21.05	487,955	+0.87(+4.31%)
Feb 17, 2015	20.01	20.63	19.73	20.18	266,384	+0.18(+0.90%)
Feb 13, 2015	20.85	20.00	20.00	20.00	324,900	-0.81(-3.89%)
Feb 12, 2015	21.31	21.71	20.80	20.81	102,469	-0.37(-1.75%)
Feb 11, 2015	21.15	22.00	20.42	21.18	515,009	+0.12(+0.57%)
Feb 10, 2015	21.48	22.12	20.87	21.06	215,833	-0.34(-1.59%)
Feb 09, 2015	22.16	22.38	21.06	21.40	153,423	-0.87(-3.91%)
Feb 06, 2015	23.44	23.49	22.10	22.27	102,381	-1.05(-4.50%)
Feb 05, 2015	22.31	23.47	21.26	23.32	256,165	+1.17(+5.28%)
Feb 04, 2015	22.94	22.94	21.63	22.15	191,731	-0.94(-4.07%)
Feb 03, 2015	23.15	23.80	22.00	23.09	248,976	-0.03(-0.13%)
Feb 02, 2015	24.22	25.00	22.68	23.12	244,974	-1.59(-6.43%)
Jan 30, 2015	25.35	25.49	24.50	24.71	125,812	-0.48(-1.91%)
Jan 29, 2015	24.69	25.70	24.11	25.19	142,285	+0.29(+1.16%)
Jan 28, 2015	25.97	26.50	24.50	24.90	156,035	-0.98(-3.79%)
Jan 27, 2015	25.85	27.00	24.41	25.88	215,655	-0.19(-0.73%)
Jan 26, 2015	23.81	26.25	23.19	26.07	211,803	+1.95(+8.08%)
Jan 23, 2015	23.00	25.00	21.60	24.12	326,210	+1.51(+6.68%)
Jan 22, 2015	23.30	24.24	21.54	22.61	556,264	-0.31(-1.35%)
Jan 21, 2015	26.54	27.19	22.77	22.92	338,133	-3.51(-13.28%)
Jan 20, 2015	30.10	30.10	26.07	26.43	368,874	-2.70(-9.27%)
Jan 16, 2015	26.45	29.40	26.45	29.13	408,042	+2.26(+8.41%)
Jan 15, 2015	29.95	30.56	26.53	26.87	556,398	-3.54(-11.64%)
Jan 14, 2015	29.03	31.72	29.00	30.41	504,752	-0.61(-1.97%)
Jan 13, 2015	32.29	33.38	29.50	31.02	785,918	-0.31(-0.99%)
Jan 12, 2015	33.56	33.56	30.63	31.33	800,556	-0.42(-1.32%)
Jan 09, 2015	28.79	31.94	28.64	31.75	1,096,004	+3.11(+10.86%)
Jan 08, 2015	27.44	28.90	27.11	28.64	351,911	+1.64(+6.07%)
Jan 07, 2015	26.80	28.97	26.45	27.00	602,795	+0.81(+3.09%)
Jan 06, 2015	25.50	27.13	24.05	26.19	898,383	+1.16(+4.63%)
Jan 05, 2015	23.27	25.47	21.61	25.03	511,064	+2.17(+9.49%)
Jan 02, 2015	23.69	24.00	22.05	22.86	383,850	-0.18(-0.78%)
Dec 31, 2014	22.66	23.04	23.04	23.04	354,800	+0.04(+0.17%)
Dec 30, 2014	23.66	24.38	21.78	23.00	577,314	-0.48(-2.04%)
Dec 29, 2014	21.46	23.67	21.07	23.48	1,327,754	+2.17(+10.18%)
Dec 26, 2014	19.54	21.36	19.30	21.31	808,628	+2.01(+10.41%)
Dec 24, 2014	19.25	19.30	19.30	19.30	138,500	+0.18(+0.94%)
Dec 23, 2014	20.05	20.10	18.20	19.12	740,955	-0.99(-4.92%)
Dec 22, 2014	20.28	21.34	19.97	20.11	649,311	+0.34(+1.72%)
Dec 19, 2014	22.87	23.20	19.71	19.77	2,225,050	-4.11(-17.21%)

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.