Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2016		21.96	21.96	21.96	0	+1.30(+6.31%)
May 23, 2016		20.66	20.66	20.66	41	+0.07(+0.33%)
May 20, 2016	20.99	20.99	20.59	20.59	230	-0.54(-2.54%)
May 18, 2016		21.13	21.13	21.13	9	-0.11(-0.52%)
May 17, 2016	21.24	21.24	21.24	21.24	2,000	-0.16(-0.75%)
May 16, 2016	21.15	21.40	21.15	21.40	255	+0.60(+2.88%)
May 13, 2016	20.80	20.80	20.80	20.80	1,250	-1.05(-4.81%)
May 06, 2016		21.85	21.85	21.85	0	-0.58(-2.59%)
May 04, 2016		22.43	22.43	22.43	0	+0.17(+0.76%)
May 03, 2016	22.33	22.33	22.26	22.26	4,993	-1.07(-4.59%)
May 02, 2016	23.40	23.40	23.33	23.33	347	+0.34(+1.48%)
Apr 26, 2016		22.99	22.99	22.99	3	-0.64(-2.71%)
Apr 25, 2016	23.63	23.63	23.63	23.63	100	-0.53(-2.19%)
Apr 22, 2016	24.16	24.16	24.16	24.16	238	+0.21(+0.88%)
Apr 21, 2016	23.89	23.95	23.89	23.95	288	-0.55(-2.24%)
Apr 20, 2016	24.64	24.71	24.50	24.50	482	+1.55(+6.75%)
Apr 15, 2016		22.95	22.95	22.95	6	-0.65(-2.75%)
Apr 14, 2016	23.20	23.60	23.20	23.60	3,430	+1.90(+8.76%)
Apr 11, 2016		21.70	21.70	21.70	0	+0.64(+3.04%)
Apr 08, 2016	21.06	21.10	21.06	21.06	547	+0.76(+3.74%)
Apr 07, 2016	20.30	20.30	20.30	20.30	104	-0.22(-1.07%)
Apr 05, 2016		20.52	20.52	20.52	0	-1.14(-5.26%)
Apr 04, 2016	21.66	21.77	21.66	21.66	3,035	+0.90(+4.34%)
Mar 30, 2016		20.76	20.76	20.76	0	+1.94(+10.31%)
Mar 29, 2016	18.82	18.82	18.82	18.82	167	-0.10(-0.53%)
Mar 28, 2016	19.15	19.15	18.87	18.92	710	-0.62(-3.19%)
Mar 21, 2016		19.54	19.54	19.54	0	+0.41(+2.16%)
Mar 11, 2016		19.13	19.13	19.13	0	+0.96(+5.28%)
Mar 04, 2016		18.17	18.17	18.17	0	+0.17(+0.94%)
Mar 03, 2016	18.00	18.00	18.00	18.00	220	+0.59(+3.39%)
Mar 01, 2016		17.41	17.41	17.41	15	+1.52(+9.57%)
Feb 24, 2016		15.89	15.89	15.89	0	-1.11(-6.53%)
Feb 22, 2016		17.00	17.00	17.00	0	+0.29(+1.74%)
Feb 17, 2016		16.71	16.71	16.71	0	+1.60(+10.59%)
Feb 16, 2016	15.24	15.24	15.11	15.11	59,881	-0.53(-3.39%)
Feb 12, 2016		15.64	15.64	15.64	0	+0.89(+6.03%)
Feb 11, 2016	14.75	14.75	14.75	14.75	150	-0.03(-0.20%)
Feb 10, 2016	14.78	14.78	14.78	14.78	573	+0.16(+1.09%)
Feb 09, 2016	14.62	14.62	14.62	14.62	189	-0.38(-2.53%)
Feb 08, 2016	15.03	15.03	14.89	15.00	524	-0.77(-4.88%)
Feb 05, 2016	15.77	15.77	15.77	15.77	200	-0.29(-1.81%)
Feb 04, 2016	15.93	16.06	15.93	16.06	988	+1.00(+6.64%)
Feb 03, 2016	14.92	15.06	14.92	15.06	869	+0.28(+1.89%)
Feb 02, 2016	14.78	14.78	14.78	14.78	4,270	-0.61(-3.96%)
Feb 01, 2016	15.35	15.39	15.35	15.39	2,022	-0.02(-0.13%)
Jan 29, 2016	15.41	15.41	15.41	15.41	100	-0.60(-3.75%)
Jan 28, 2016	16.01	16.01	16.01	16.01	709	-0.24(-1.48%)
Jan 25, 2016		16.25	16.25	16.25	0	+0.01(+0.06%)
Jan 22, 2016	16.44	16.44	16.24	16.24	645	-0.25(-1.52%)
Jan 20, 2016		16.49	16.49	16.49	90	-0.31(-1.85%)
Jan 19, 2016	16.92	16.92	16.80	16.80	768	-0.29(-1.70%)
Jan 14, 2016		17.09	17.09	17.09	0	-0.06(-0.34%)
Jan 13, 2016	17.61	17.61	17.15	17.15	408,614	-0.25(-1.41%)
Jan 12, 2016	17.50	17.50	17.26	17.39	1,000	-0.20(-1.11%)
Jan 11, 2016	17.59	17.59	17.59	17.59	353	-0.01(-0.06%)
Jan 08, 2016	17.74	17.78	17.60	17.60	832	-0.93(-5.04%)
Jan 06, 2016		18.53	18.53	18.53	34	-0.52(-2.71%)
Jan 05, 2016	19.15	19.15	19.05	19.05	356	+0.05(+0.26%)
Jan 04, 2016	19.20	19.20	19.00	19.00	1,105	-0.93(-4.64%)
Dec 31, 2015		19.93	19.93	19.93	0	-0.09(-0.47%)
Dec 30, 2015	19.85	20.02	19.85	20.02	6,126	-0.11(-0.52%)
Dec 29, 2015	19.98	20.12	19.98	20.12	587	-0.59(-2.87%)
Dec 24, 2015		20.72	20.72	20.72	115	+0.19(+0.93%)
Dec 23, 2015	20.40	20.53	20.40	20.53	592	+1.59(+8.39%)
Dec 21, 2015		18.94	18.94	18.94	79	+0.19(+1.01%)
Dec 18, 2015	19.11	19.11	18.75	18.75	7,230	-0.08(-0.42%)
Dec 17, 2015	18.83	18.83	18.83	18.83	210	+0.02(+0.11%)
Dec 16, 2015	18.97	19.08	18.81	18.81	553	+0.01(+0.05%)
Dec 14, 2015		18.80	18.80	18.80	23	-0.25(-1.31%)
Dec 11, 2015	18.88	19.05	18.88	19.05	236	-0.38(-1.96%)
Dec 10, 2015	19.43	19.43	19.43	19.43	700	+0.45(+2.37%)
Dec 09, 2015	19.28	19.28	18.98	18.98	600	-0.57(-2.92%)
Dec 08, 2015	19.25	19.55	19.25	19.55	950	-0.40(-2.01%)
Dec 07, 2015	20.10	20.10	19.95	19.95	1,345	-0.25(-1.24%)
Dec 04, 2015	20.20	20.20	20.20	20.20	11,837	-0.44(-2.13%)
Dec 02, 2015		20.64	20.64	20.64	0	-0.46(-2.18%)
Nov 30, 2015		21.10	21.10	21.10	2	+0.34(+1.61%)
Nov 25, 2015		20.77	20.77	20.77	55,593	+0.23(+1.10%)
Nov 24, 2015	20.50	20.55	20.50	20.54	2,453	-0.32(-1.53%)
Nov 23, 2015	20.86	20.86	20.86	20.86	56,968	-0.19(-0.90%)
Nov 20, 2015	21.30	21.30	20.79	21.05	808	-0.36(-1.68%)
Nov 19, 2015	21.41	21.41	21.41	21.41	485	+0.87(+4.24%)
Nov 18, 2015	20.55	20.55	20.54	20.54	425	+0.95(+4.85%)
Nov 16, 2015		19.59	19.59	19.59	0	+0.27(+1.40%)
Nov 13, 2015	19.27	19.32	19.27	19.32	615	-1.09(-5.36%)
Nov 09, 2015		20.41	20.41	20.41	0	+0.41(+2.07%)
Nov 06, 2015	20.00	20.00	20.00	20.00	350	+0.27(+1.37%)
Nov 05, 2015	19.88	19.88	19.73	19.73	1,442	-0.49(-2.42%)
Nov 03, 2015		20.22	20.22	20.22	0	-0.18(-0.86%)
Nov 02, 2015	20.36	20.39	20.36	20.39	644	+0.27(+1.32%)
Oct 30, 2015	20.11	20.13	20.11	20.13	1,148	-0.52(-2.52%)
Oct 28, 2015		20.65	20.65	20.65	0	+0.67(+3.35%)
Oct 27, 2015	20.22	20.22	19.98	19.98	7,812	-0.36(-1.77%)
Oct 26, 2015	20.50	20.50	20.34	20.34	2,409	-0.29(-1.41%)
Oct 23, 2015	20.63	20.63	20.63	20.63	536	-0.05(-0.24%)
Oct 22, 2015	20.11	20.68	20.11	20.68	736	+0.85(+4.29%)
Oct 20, 2015		19.83	19.83	19.83	20,026	+0.10(+0.51%)
Oct 19, 2015	19.84	19.84	19.73	19.73	4,479	-0.32(-1.60%)
Oct 16, 2015	19.91	20.05	19.90	20.05	750	+0.12(+0.60%)
Oct 15, 2015	20.04	20.21	19.93	19.93	655	-0.30(-1.48%)
Oct 14, 2015	20.23	20.23	20.23	20.23	48,130	+0.23(+1.15%)
Oct 13, 2015	20.00	20.00	20.00	20.00	20,115	-0.49(-2.39%)
Oct 12, 2015	20.53	20.59	20.35	20.49	20,258	-0.31(-1.49%)
Oct 09, 2015	20.91	20.91	20.63	20.80	32,700	+0.44(+2.14%)
Oct 08, 2015	20.24	20.48	20.09	20.36	17,168	+0.16(+0.82%)
Oct 07, 2015	20.32	20.32	20.00	20.20	12,774	+1.21(+6.37%)
Oct 06, 2015	19.31	19.31	18.99	18.99	2,246	+0.14(+0.74%)
Oct 05, 2015	18.44	18.85	18.44	18.85	3,606	+0.70(+3.86%)
Oct 02, 2015	17.79	18.15	17.79	18.15	6,328	+0.84(+4.85%)
Oct 01, 2015	17.92	17.92	17.31	17.31	1,400	+0.06(+0.35%)
Sep 30, 2015	17.25	17.25	17.25	17.25	381	-0.26(-1.48%)
Sep 29, 2015	17.86	17.86	17.45	17.51	4,800	+0.45(+2.64%)
Sep 28, 2015	17.45	17.45	17.06	17.06	18,878	-0.70(-3.94%)
Sep 25, 2015	17.77	17.77	17.76	17.76	542	+0.14(+0.79%)
Sep 24, 2015	17.75	17.75	17.57	17.62	22,623	-0.30(-1.67%)
Sep 23, 2015	18.00	18.02	17.92	17.92	5,200	-0.48(-2.61%)
Sep 22, 2015	18.39	18.50	18.08	18.40	11,343	-1.05(-5.40%)
Sep 21, 2015	19.41	19.45	18.95	19.45	4,750	-0.35(-1.77%)
Sep 18, 2015	19.72	19.80	19.72	19.80	410	-0.70(-3.41%)
Sep 17, 2015	20.50	20.50	20.50	20.50	100	+0.14(+0.69%)
Sep 16, 2015	20.36	20.36	20.36	20.36	1,000	+0.12(+0.59%)
Sep 15, 2015	20.44	20.44	20.24	20.24	1,510	-0.12(-0.59%)
Sep 14, 2015	20.60	20.60	20.36	20.36	1,710	-0.79(-3.74%)
Sep 08, 2015		21.15	21.15	21.15	116	+0.60(+2.92%)
Sep 04, 2015		20.55	20.55	20.55	0	-0.88(-4.11%)
Sep 03, 2015	21.43	21.43	21.43	21.43	177	+0.64(+3.08%)
Sep 02, 2015	20.89	20.89	20.79	20.79	455	-0.90(-4.15%)
Aug 31, 2015		21.69	21.69	21.69	0	-0.11(-0.50%)
Aug 27, 2015		21.80	21.80	21.80	0	+0.34(+1.56%)
Aug 26, 2015	21.46	21.46	21.46	21.46	582	-0.39(-1.76%)
Aug 25, 2015	22.06	22.06	21.85	21.85	2,180	+0.46(+2.15%)
Aug 24, 2015	21.50	22.00	21.39	21.39	1,250	-0.87(-3.91%)
Aug 21, 2015	22.49	22.49	22.26	22.26	16,777	-0.48(-2.11%)
Aug 20, 2015	22.98	22.98	22.74	22.74	351	-0.37(-1.60%)
Aug 19, 2015	23.11	23.11	23.11	23.11	2,528	-0.59(-2.49%)
Aug 18, 2015	23.70	23.70	23.70	23.70	500	-0.79(-3.23%)
Aug 14, 2015		24.49	24.49	24.49	0	-0.76(-3.01%)
Aug 12, 2015		25.25	25.25	25.25	104	-0.82(-3.15%)
Aug 11, 2015	26.07	26.07	26.07	26.07	668	-0.02(-0.08%)
Aug 07, 2015		26.09	26.09	26.09	131	-0.06(-0.23%)
Aug 05, 2015		26.15	26.15	26.15	117	+0.64(+2.51%)
Jul 28, 2015		25.51	25.51	25.51	2	-0.30(-1.16%)
Jul 24, 2015		25.81	25.81	25.81	0	-0.69(-2.60%)
Jul 23, 2015	26.50	26.50	26.50	26.50	140	-0.27(-1.01%)
Jul 21, 2015		26.77	26.77	26.77	30	-0.43(-1.58%)
Jul 20, 2015	27.20	27.20	27.20	27.20	800	+0.49(+1.83%)
Jul 17, 2015	26.71	26.71	26.71	26.71	550	+0.30(+1.14%)
Jul 16, 2015	26.41	26.41	26.41	26.41	300	+0.20(+0.76%)
Jul 13, 2015		26.21	26.21	26.21	0	+0.22(+0.85%)
Jul 10, 2015	25.97	25.99	25.97	25.99	485	+0.84(+3.34%)
Jul 09, 2015	25.15	25.15	25.15	25.15	720	+0.57(+2.34%)
Jul 08, 2015	24.57	24.57	24.57	24.57	203	+0.16(+0.68%)
Jul 07, 2015	24.65	24.65	23.85	24.41	2,178	-0.78(-3.10%)
Jul 06, 2015	25.19	25.19	25.19	25.19	750	-0.88(-3.38%)
Jul 02, 2015		26.07	26.07	26.07	0	-0.28(-1.06%)
Jul 01, 2015	26.35	26.35	26.35	26.35	3,265	-0.05(-0.19%)
Jun 30, 2015	25.90	26.40	25.76	26.40	15,099	-1.11(-4.03%)
Jun 26, 2015		27.51	27.51	27.51	0	+0.48(+1.78%)
Jun 25, 2015	27.07	27.07	27.03	27.03	1,161	+0.98(+3.76%)
Jun 17, 2015		26.05	26.05	26.05	0	+0.00(+0.00%)
Jun 16, 2015	26.05	26.05	26.05	26.05	4,992	-0.22(-0.84%)
Jun 15, 2015	25.90	26.27	25.90	26.27	611	+0.02(+0.08%)
Jun 12, 2015	26.25	26.25	26.25	26.25	5,211	-0.40(-1.50%)
Jun 11, 2015	26.65	26.65	26.65	26.65	233	+0.15(+0.57%)
Jun 09, 2015		26.50	26.50	26.50	10	+0.13(+0.49%)
Jun 08, 2015	26.37	26.37	26.37	26.37	160	-0.03(-0.11%)
Jun 05, 2015	26.40	26.40	26.40	26.40	461	-1.49(-5.34%)

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.