Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.71	29.77	28.17	29.19	33,965	+0.54(+1.88%)
May 27, 2016	27.66	28.65	28.65	28.65	47,676	+1.49(+5.49%)
May 26, 2016	26.16	27.43	26.07	27.16	30,227	+1.53(+5.97%)
May 23, 2016	25.63	25.63	25.63	25.63	85	-0.18(-0.68%)
May 20, 2016	25.62	25.81	25.61	25.81	1,031	+0.00(+0.00%)
May 19, 2016	25.62	25.81	25.62	25.81	1,389	+0.18(+0.70%)
May 18, 2016	25.67	25.67	25.63	25.63	316	-0.23(-0.87%)
May 17, 2016	25.62	25.85	25.62	25.85	482	-0.16(-0.63%)
May 16, 2016	25.70	26.03	25.61	26.02	1,082	+0.41(+1.60%)
May 13, 2016	25.41	25.61	25.41	25.61	2,874	+0.00(+0.00%)
May 12, 2016	25.38	25.61	25.38	25.61	2,883	+0.01(+0.04%)
May 11, 2016	25.29	25.60	25.29	25.60	826	-0.10(-0.39%)
May 10, 2016	25.62	25.70	25.61	25.70	3,357	-0.12(-0.46%)
May 09, 2016	25.83	25.99	25.61	25.82	5,760	+0.32(+1.27%)
May 06, 2016	25.55	25.55	25.49	25.49	3,957	+0.07(+0.28%)
May 04, 2016	25.34	25.42	25.42	25.42	45	+0.00(+0.00%)
May 03, 2016	25.42	25.42	25.42	25.42	1,125	+0.05(+0.18%)
Apr 29, 2016	25.24	25.38	25.38	25.38	122	+0.03(+0.13%)
Apr 26, 2016	25.34	25.35	25.35	25.35	6	+0.12(+0.48%)
Apr 22, 2016	25.22	25.22	25.22	25.22	134	+0.07(+0.30%)
Apr 21, 2016	25.18	25.18	25.15	25.15	772	-0.18(-0.72%)
Apr 19, 2016	25.57	25.33	25.33	25.33	765	-0.28(-1.08%)
Apr 14, 2016	25.61	25.61	25.61	25.61	1,421	+0.34(+1.35%)
Apr 13, 2016	25.15	25.27	25.15	25.27	894	-0.01(-0.04%)
Apr 05, 2016	25.28	25.28	25.28	25.28	4	-0.10(-0.40%)
Apr 04, 2016	25.15	25.97	25.15	25.38	2,005	+0.23(+0.91%)
Apr 01, 2016	25.15	25.15	25.06	25.15	1,671	+0.50(+2.04%)
Mar 31, 2016	26.13	26.13	24.65	24.65	15,485	-1.48(-5.67%)
Mar 30, 2016	26.13	26.13	26.13	26.13	560	-0.38(-1.45%)
Mar 28, 2016	26.15	26.51	26.51	26.51	255	+0.34(+1.29%)
Mar 22, 2016	26.16	26.17	26.17	26.17	874	-0.35(-1.31%)
Mar 21, 2016	26.34	26.52	26.34	26.52	4,236	+0.01(+0.03%)
Mar 17, 2016	26.06	26.51	26.51	26.51	43	+0.39(+1.51%)
Mar 16, 2016	26.12	26.12	26.12	26.12	109	+0.11(+0.42%)
Mar 15, 2016	26.01	26.01	26.01	26.01	196	-0.08(-0.32%)
Mar 14, 2016	26.02	26.09	26.02	26.09	586	+0.08(+0.32%)
Mar 11, 2016	26.04	26.33	26.01	26.01	891	-0.12(-0.46%)
Mar 10, 2016	26.13	26.13	26.13	26.13	242	-0.07(-0.27%)
Mar 09, 2016	26.19	26.20	26.18	26.20	923	+0.18(+0.70%)
Mar 08, 2016	26.02	26.02	26.02	26.02	278	-0.07(-0.28%)
Mar 07, 2016	26.09	26.09	26.09	26.09	320	-0.16(-0.59%)
Mar 04, 2016	26.49	26.85	26.49	26.25	7,147	+0.09(+0.35%)
Mar 02, 2016	26.15	26.15	26.15	26.15	79	-0.07(-0.28%)
Mar 01, 2016	26.49	26.49	26.22	26.23	1,370	-0.26(-0.97%)
Feb 29, 2016	26.48	26.48	26.48	26.48	229	+0.28(+1.08%)
Feb 26, 2016	26.20	26.20	26.20	26.20	143	+0.00(+0.00%)
Feb 25, 2016	26.20	26.20	26.20	26.20	968	-0.11(-0.42%)
Feb 24, 2016	26.37	26.41	26.31	26.31	7,492	+0.09(+0.35%)
Feb 23, 2016	26.18	26.22	26.17	26.22	1,749	+0.00(+0.00%)
Feb 22, 2016	26.37	26.40	26.15	26.22	5,934	+0.18(+0.71%)
Feb 19, 2016	26.03	26.03	26.03	26.03	228	-0.20(-0.77%)
Feb 18, 2016	26.06	26.24	25.41	26.24	2,051	+0.36(+1.38%)
Feb 17, 2016	25.21	26.14	25.15	25.88	3,025	+0.24(+0.93%)
Feb 16, 2016	25.04	26.85	25.04	25.64	4,936	+0.96(+3.89%)
Feb 12, 2016	24.10	24.68	24.68	24.68	21,432	+0.72(+3.02%)
Feb 11, 2016	23.85	24.08	23.78	23.96	3,140	-0.02(-0.08%)
Feb 09, 2016	23.99	23.98	23.98	23.98	375	+0.00(+0.00%)
Feb 08, 2016	23.99	24.33	23.98	23.98	813	-0.10(-0.42%)
Feb 04, 2016	24.08	24.08	24.08	24.08	165	+0.01(+0.04%)
Feb 03, 2016	24.12	24.12	24.07	24.07	2,619	-0.19(-0.79%)
Jan 29, 2016	24.55	24.26	24.26	24.26	194	-0.19(-0.79%)
Jan 26, 2016	24.51	24.45	24.45	24.45	34	+0.48(+1.98%)
Jan 25, 2016	23.97	24.58	23.97	23.98	486	+0.04(+0.18%)
Jan 22, 2016	23.94	23.94	23.94	23.94	355	-0.48(-1.97%)
Jan 21, 2016	23.92	24.42	23.92	24.42	539	-0.13(-0.53%)
Jan 20, 2016	24.50	24.59	24.23	24.55	1,633	+0.10(+0.41%)
Jan 19, 2016	24.14	24.51	23.96	24.44	4,981	+0.03(+0.11%)
Jan 15, 2016	23.91	24.42	24.42	24.42	1,093	-0.13(-0.52%)
Jan 14, 2016	23.78	24.55	23.78	24.55	1,038	+0.41(+1.71%)
Jan 13, 2016	24.47	24.51	23.91	24.13	2,656	-0.11(-0.45%)
Jan 12, 2016	24.46	24.46	24.01	24.24	54,429	-0.22(-0.90%)
Jan 08, 2016	24.01	24.46	24.46	24.46	56	+0.23(+0.94%)
Jan 07, 2016	24.10	24.32	24.02	24.23	6,086	-0.06(-0.26%)
Jan 06, 2016	23.23	24.44	23.22	24.30	7,966	+1.06(+4.57%)
Jan 05, 2016	23.24	23.25	23.24	23.24	1,283	-0.15(-0.65%)
Jan 04, 2016	23.04	23.72	23.04	23.39	3,483	+0.02(+0.10%)
Dec 31, 2015	23.27	23.36	23.36	23.36	2,515	+0.27(+1.18%)
Dec 30, 2015	23.15	23.50	23.09	23.09	7,748	+0.00(+0.00%)
Dec 29, 2015	23.04	23.41	23.04	23.09	77,206	-0.41(-1.75%)
Dec 28, 2015	23.18	23.55	23.18	23.50	2,172	+0.18(+0.78%)
Dec 24, 2015	23.20	23.32	23.32	23.32	437	+0.00(+0.00%)
Dec 23, 2015	22.94	23.32	22.91	23.32	7,803	+0.41(+1.80%)
Dec 22, 2015	22.95	23.14	22.88	22.91	2,235	-0.05(-0.20%)
Dec 21, 2015	23.23	23.38	22.95	22.95	11,046	-0.28(-1.22%)
Dec 18, 2015	23.46	23.50	23.23	23.24	10,211	-0.23(-0.97%)
Dec 17, 2015	23.72	23.72	23.28	23.47	14,604	-0.49(-2.06%)
Dec 16, 2015	24.01	24.08	23.78	23.96	4,942	-0.06(-0.27%)
Dec 15, 2015	23.98	24.06	23.98	24.02	7,026	-0.13(-0.53%)
Dec 14, 2015	24.23	24.23	23.98	24.15	3,489	-0.08(-0.34%)
Dec 11, 2015	24.23	24.39	24.12	24.23	5,866	-0.16(-0.67%)
Dec 10, 2015	24.40	24.41	24.40	24.40	2,209	-0.01(-0.04%)
Dec 09, 2015	24.16	24.45	24.16	24.41	792	-0.15(-0.60%)
Dec 08, 2015	24.42	24.59	24.42	24.55	4,281	+0.15(+0.60%)
Dec 07, 2015	24.41	24.41	24.41	24.41	617	+0.00(+0.00%)
Dec 04, 2015	24.41	24.41	24.41	24.41	430	-0.05(-0.22%)
Dec 03, 2015	24.43	24.46	24.42	24.46	1,503	+0.05(+0.22%)
Dec 02, 2015	24.56	24.60	24.37	24.41	10,548	-0.18(-0.74%)
Dec 01, 2015	24.67	24.69	24.47	24.59	6,359	+0.12(+0.49%)
Nov 30, 2015	24.48	24.69	24.47	24.47	6,981	-0.48(-1.91%)
Nov 25, 2015	24.23	24.95	24.95	24.95	765	-0.06(-0.26%)
Nov 24, 2015	24.94	25.11	24.94	25.01	4,740	+0.13(+0.51%)
Nov 23, 2015	24.24	24.88	24.24	24.88	518	+0.43(+1.76%)
Nov 20, 2015	24.23	25.03	24.23	24.45	2,576	+0.17(+0.72%)
Nov 19, 2015	24.26	24.28	24.26	24.28	2,297	+0.01(+0.04%)
Nov 18, 2015	24.18	24.27	24.18	24.27	2,145	-0.01(-0.04%)
Nov 17, 2015	24.24	24.30	24.14	24.28	16,661	+0.03(+0.11%)
Nov 16, 2015	24.42	24.42	24.24	24.25	6,749	-0.17(-0.71%)
Nov 13, 2015	24.44	24.44	24.43	24.43	328	-0.28(-1.15%)
Nov 12, 2015	24.81	24.81	24.71	24.71	371	+0.03(+0.11%)
Nov 11, 2015	24.44	24.68	24.44	24.68	533	+0.17(+0.71%)
Nov 09, 2015	24.44	24.51	24.51	24.51	76	-0.51(-2.05%)
Nov 06, 2015	25.05	25.05	25.02	25.02	302	+0.04(+0.15%)
Nov 05, 2015	24.70	24.98	24.44	24.98	10,059	+0.34(+1.37%)
Nov 04, 2015	25.10	25.10	24.60	24.65	1,133	-0.47(-1.86%)
Nov 03, 2015	25.11	25.11	25.11	25.11	308	-0.01(-0.04%)
Nov 02, 2015	24.61	25.14	24.61	25.12	879	+0.43(+1.74%)
Oct 30, 2015	24.69	25.12	24.69	24.69	5,733	-0.06(-0.26%)
Oct 29, 2015	25.00	25.14	24.69	24.76	9,233	-0.37(-1.46%)
Oct 28, 2015	25.01	25.14	25.01	25.12	2,122	+0.10(+0.40%)
Oct 27, 2015	24.98	25.02	24.97	25.02	975	-0.25(-0.98%)
Oct 26, 2015	25.06	25.31	25.06	25.27	1,463	+0.20(+0.80%)
Oct 23, 2015	25.29	25.29	25.07	25.07	4,677	-0.09(-0.36%)
Oct 22, 2015	25.39	25.39	25.16	25.16	2,773	-0.42(-1.64%)
Oct 21, 2015	25.19	25.58	25.19	25.58	1,428	+0.38(+1.52%)
Oct 20, 2015	25.59	25.59	25.19	25.19	1,587	-0.01(-0.04%)
Oct 19, 2015	25.24	25.37	25.19	25.20	4,041	-0.05(-0.22%)
Oct 16, 2015	25.61	25.61	25.26	25.26	3,185	-0.11(-0.43%)
Oct 15, 2015	25.37	25.37	25.37	25.37	208	+0.13(+0.51%)
Oct 14, 2015	25.38	25.40	25.24	25.24	8,869	-0.09(-0.36%)
Oct 13, 2015	25.20	25.33	25.20	25.33	7,495	+0.11(+0.44%)
Oct 12, 2015	25.22	25.47	25.20	25.22	7,878	-0.03(-0.11%)
Oct 09, 2015	25.27	25.42	25.24	25.25	3,222	-0.14(-0.54%)
Oct 08, 2015	25.44	25.44	25.39	25.39	2,275	+0.05(+0.20%)
Oct 07, 2015	25.47	25.47	25.19	25.34	8,765	+0.17(+0.67%)
Oct 06, 2015	25.23	25.53	25.17	25.17	1,203	-0.12(-0.47%)
Oct 05, 2015	25.39	25.84	25.24	25.29	31,503	-0.09(-0.36%)
Oct 02, 2015	25.42	25.42	25.33	25.38	15,046	-0.05(-0.22%)
Oct 01, 2015	25.51	25.61	25.43	25.43	3,987	-0.22(-0.86%)
Sep 30, 2015	25.61	26.15	25.56	25.65	7,447	+0.05(+0.18%)
Sep 29, 2015	26.11	26.21	25.61	25.61	10,380	-0.55(-2.10%)
Sep 28, 2015	26.34	26.34	26.15	26.15	2,121	-0.21(-0.80%)
Sep 25, 2015	26.34	26.38	26.34	26.37	3,057	+0.03(+0.10%)
Sep 24, 2015	26.34	26.71	26.34	26.34	5,818	-0.06(-0.24%)
Sep 23, 2015	26.50	26.52	26.35	26.40	4,638	+0.06(+0.24%)
Sep 22, 2015	26.63	26.80	26.34	26.34	29,753	-0.41(-1.54%)
Sep 21, 2015	27.02	27.22	26.75	26.75	13,980	-0.69(-2.50%)
Sep 18, 2015	27.44	27.44	27.03	27.44	10,703	-0.09(-0.33%)
Sep 17, 2015	28.55	28.55	27.53	27.53	11,386	-0.84(-2.97%)
Sep 16, 2015	28.81	28.81	28.20	28.37	3,200	-0.11(-0.39%)
Sep 15, 2015	28.81	29.23	28.44	28.48	10,458	-1.52(-5.06%)
Sep 14, 2015	30.18	30.22	30.00	30.00	1,828	-0.18(-0.61%)
Sep 11, 2015	29.99	30.80	29.99	30.18	1,947	-0.69(-2.22%)
Sep 10, 2015	29.72	30.87	29.72	30.86	35,247	+1.79(+6.15%)
Sep 09, 2015	28.45	29.21	28.40	29.08	5,145	-0.83(-2.77%)
Sep 08, 2015	28.72	30.64	28.61	29.90	22,003	+1.34(+4.71%)
Sep 04, 2015	28.72	28.56	28.56	28.56	1,858	-0.20(-0.70%)
Sep 03, 2015	27.22	28.76	27.22	28.76	5,959	+0.93(+3.35%)
Sep 02, 2015	27.07	28.06	27.07	27.83	7,869	+0.04(+0.13%)

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.