Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	23.25	23.27	23.24	23.27	611	+0.13(+0.58%)
Jun 29, 2016	23.09	23.14	23.09	23.14	427	+0.56(+2.49%)
Jun 28, 2016	22.53	22.58	22.53	22.58	215	+0.79(+3.61%)
Jun 27, 2016	21.80	21.80	21.79	21.79	255	-0.40(-1.81%)
Jun 24, 2016	22.31	22.31	22.18	22.19	395	-1.11(-4.77%)
Jun 23, 2016	23.30	23.34	23.29	23.30	943	+0.31(+1.33%)
Jun 22, 2016	23.00	23.09	22.93	23.00	3,130	+0.05(+0.23%)
Jun 21, 2016	22.70	22.95	22.70	22.95	2,052	+0.14(+0.61%)
Jun 20, 2016	22.81	22.81	22.81	22.81	188	+0.45(+2.00%)
Jun 17, 2016	22.30	22.37	22.25	22.36	2,181	+0.25(+1.15%)
Jun 16, 2016	21.86	22.11	21.76	22.11	1,608	-0.26(-1.17%)
Jun 15, 2016	22.23	22.44	22.22	22.37	3,028	+0.35(+1.60%)
Jun 14, 2016	22.14	22.25	21.98	22.01	1,797	-0.32(-1.43%)
Jun 13, 2016	22.30	22.39	22.30	22.33	425	-0.17(-0.78%)
Jun 10, 2016	22.60	22.63	22.51	22.51	747	-0.59(-2.57%)
Jun 09, 2016	23.05	23.10	23.03	23.10	649	-0.29(-1.25%)
Jun 08, 2016	23.33	23.40	23.26	23.39	2,169	+0.14(+0.60%)
Jun 07, 2016	23.19	23.25	23.19	23.25	213	+0.28(+1.21%)
Jun 06, 2016	22.96	22.98	22.94	22.98	1,615	+0.24(+1.07%)
Jun 03, 2016	22.61	22.73	22.51	22.73	1,964	+0.42(+1.87%)
Jun 02, 2016	22.12	22.33	22.12	22.32	2,713	+0.16(+0.71%)
Jun 01, 2016	22.07	22.16	22.07	22.16	435	-0.11(-0.47%)
May 31, 2016	22.23	22.27	22.23	22.26	2,176	+0.02(+0.08%)
May 27, 2016	22.25	22.25	22.25	22.25	229	-0.03(-0.15%)
May 26, 2016	22.21	22.28	22.21	22.28	1,116	+0.10(+0.46%)
May 25, 2016	22.11	22.18	22.11	22.18	660	+0.19(+0.87%)
May 24, 2016	22.05	22.05	21.98	21.98	3,638	+0.09(+0.40%)
May 23, 2016	21.81	21.90	21.79	21.90	1,466	-0.17(-0.79%)
May 20, 2016	22.07	22.07	22.07	22.07	119	+0.28(+1.28%)
May 19, 2016	21.81	21.84	21.70	21.79	1,340	-0.38(-1.73%)
May 18, 2016	22.25	22.45	22.18	22.18	2,999	-0.24(-1.09%)
May 17, 2016	22.42	22.42	22.42	22.42	66	-0.02(-0.08%)
May 16, 2016	22.48	22.48	22.39	22.44	4,627	+0.23(+1.02%)
May 13, 2016	22.52	22.52	22.18	22.21	1,388	-0.53(-2.35%)
May 12, 2016	22.87	22.87	22.54	22.75	1,422	-0.02(-0.08%)
May 11, 2016	22.89	22.89	22.76	22.76	1,388	+0.23(+1.01%)
May 10, 2016	22.60	22.60	22.53	22.53	638	+0.12(+0.51%)
May 09, 2016	22.45	22.52	22.39	22.42	5,459	-0.45(-1.98%)
May 05, 2016	22.87	22.87	22.87	22.87	30	+0.00(+0.00%)
May 04, 2016	22.94	22.94	22.87	22.87	665	-0.33(-1.43%)
May 03, 2016	23.36	23.36	23.19	23.20	2,275	-0.71(-2.99%)
May 02, 2016	23.80	23.92	23.80	23.92	206	-0.01(-0.04%)
Apr 29, 2016	24.01	24.01	23.87	23.93	4,280	-0.12(-0.50%)
Apr 28, 2016	23.93	24.12	23.93	24.05	1,929	-0.14(-0.57%)
Apr 27, 2016	23.91	24.19	23.60	24.19	1,563	+0.25(+1.03%)
Apr 26, 2016	23.90	23.96	23.85	23.94	2,266	+0.15(+0.64%)
Apr 25, 2016	23.74	23.79	23.74	23.79	3,206	-0.16(-0.65%)
Apr 22, 2016	23.98	24.00	23.94	23.94	2,918	-0.04(-0.15%)
Apr 21, 2016	24.19	24.19	23.98	23.98	1,727	-0.25(-1.01%)
Apr 20, 2016	24.06	24.29	24.05	24.22	2,480	+0.11(+0.44%)
Apr 19, 2016	23.98	24.12	23.96	24.12	1,366	+0.41(+1.75%)
Apr 18, 2016	23.46	23.70	23.46	23.70	614	+0.09(+0.37%)
Apr 15, 2016	23.64	23.65	23.59	23.61	1,994	-0.03(-0.15%)
Apr 14, 2016	23.65	23.65	23.65	23.65	223	-0.03(-0.15%)
Apr 13, 2016	23.72	23.72	23.68	23.68	602	+0.19(+0.81%)
Apr 12, 2016	23.18	23.49	23.05	23.49	1,290	+0.47(+2.03%)
Apr 11, 2016	23.06	23.07	23.01	23.02	1,359	+0.38(+1.68%)
Apr 08, 2016	22.59	22.64	22.59	22.64	260	+0.60(+2.72%)
Apr 07, 2016	22.21	22.21	22.05	22.05	1,577	-0.89(-3.89%)
Apr 04, 2016	23.02	23.02	22.94	22.94	30	+0.14(+0.61%)
Apr 01, 2016	22.69	22.85	22.69	22.80	1,850	-0.24(-1.06%)
Mar 31, 2016	23.03	23.04	23.03	23.04	198	-0.09(-0.37%)
Mar 30, 2016	23.08	23.21	23.08	23.13	2,627	+0.80(+3.59%)
Mar 24, 2016	22.33	22.33	22.33	22.33	80	-0.32(-1.40%)
Mar 23, 2016	22.72	22.72	22.64	22.64	217	-0.24(-1.06%)
Mar 18, 2016	22.87	22.89	22.87	22.89	77	+0.19(+0.84%)
Mar 17, 2016	22.39	22.70	22.35	22.70	1,661	+0.32(+1.43%)
Mar 14, 2016	22.38	22.38	22.38	22.38	33	-0.08(-0.35%)
Mar 11, 2016	22.26	22.45	22.26	22.45	1,350	+0.50(+2.30%)
Mar 10, 2016	21.76	21.95	21.76	21.95	824	-0.11(-0.49%)
Mar 07, 2016	22.09	22.09	22.06	22.06	110	+0.78(+3.65%)
Mar 03, 2016	21.28	21.35	21.17	21.28	51	+0.82(+4.02%)
Mar 01, 2016	20.17	20.54	20.17	20.46	22	+0.62(+3.13%)
Feb 29, 2016	19.82	19.87	19.82	19.84	262	+0.10(+0.52%)
Feb 26, 2016	19.73	19.73	19.73	19.73	224	+0.02(+0.09%)
Feb 25, 2016	19.72	19.72	19.72	19.72	105	+0.22(+1.14%)
Feb 24, 2016	19.49	19.49	19.49	19.49	203	-0.41(-2.07%)
Feb 23, 2016	19.91	19.91	19.91	19.91	85	-0.24(-1.19%)
Feb 22, 2016	20.10	20.15	20.10	20.15	422	+0.62(+3.17%)
Feb 16, 2016	19.53	19.53	19.53	19.53	15	+0.45(+2.36%)
Feb 12, 2016	19.08	19.08	19.08	19.08	349	+0.21(+1.11%)
Feb 11, 2016	18.87	18.87	18.87	18.87	636	-0.44(-2.26%)
Feb 10, 2016	19.31	19.31	19.31	19.31	473	+0.12(+0.63%)
Feb 09, 2016	19.17	19.18	19.17	19.18	151	-0.03(-0.17%)
Feb 08, 2016	19.22	19.22	19.22	19.22	78	-0.35(-1.77%)
Feb 03, 2016	19.56	19.56	19.56	19.56	104	+0.00(+0.00%)
Feb 01, 2016	19.56	19.56	19.56	19.56	44	-0.30(-1.49%)
Jan 29, 2016	19.78	19.86	19.66	19.86	1,339	+0.68(+3.55%)
Jan 28, 2016	19.18	19.18	19.18	19.18	322	+0.20(+1.04%)
Jan 27, 2016	18.74	19.00	18.72	18.98	696	+0.53(+2.87%)
Jan 25, 2016	18.64	18.66	18.45	18.45	51	-0.24(-1.29%)
Jan 22, 2016	18.60	18.74	18.60	18.69	1,907	+0.77(+4.29%)
Jan 20, 2016	18.02	18.02	17.86	17.92	169	-0.44(-2.42%)
Jan 19, 2016	18.54	18.54	18.35	18.37	731	+0.19(+1.03%)
Jan 15, 2016	18.30	18.18	18.18	18.18	878	-0.94(-4.91%)
Jan 14, 2016	18.88	19.15	18.81	19.12	1,097	+0.32(+1.73%)
Jan 13, 2016	19.30	19.30	18.79	18.79	709	-0.35(-1.82%)
Jan 12, 2016	19.36	19.36	19.14	19.14	330	+0.11(+0.57%)
Jan 11, 2016	19.10	19.13	19.03	19.03	3,269	-0.19(-0.98%)
Jan 08, 2016	19.41	19.41	19.15	19.22	2,279	-0.07(-0.35%)
Jan 07, 2016	19.48	19.53	19.25	19.29	2,751	-0.80(-3.99%)
Jan 06, 2016	20.21	20.21	20.09	20.09	1,618	-0.38(-1.88%)
Jan 05, 2016	20.45	20.47	20.45	20.47	1,319	+0.11(+0.55%)
Jan 04, 2016	20.36	20.41	20.29	20.36	3,222	-0.60(-2.85%)
Dec 30, 2015	20.93	20.96	20.96	20.96	585	-0.26(-1.25%)
Dec 29, 2015	21.30	21.30	21.20	21.23	1,829	+0.05(+0.23%)
Dec 28, 2015	21.23	21.23	21.18	21.18	799	-0.19(-0.87%)
Dec 24, 2015	21.35	21.36	21.36	21.36	177	+0.24(+1.12%)
Dec 23, 2015	21.13	21.13	21.13	21.13	637	+0.24(+1.13%)
Dec 17, 2015	21.18	21.18	20.89	20.89	24	+0.08(+0.41%)
Dec 16, 2015	20.77	20.81	20.75	20.81	1,806	+0.08(+0.41%)
Dec 15, 2015	20.82	20.82	20.72	20.72	729	+0.52(+2.60%)
Dec 14, 2015	20.20	20.20	20.20	20.20	522	-0.85(-4.02%)
Dec 10, 2015	21.04	21.04	21.04	21.04	101	-0.02(-0.08%)
Dec 08, 2015	21.08	21.08	20.97	21.06	75	-0.30(-1.43%)
Dec 07, 2015	21.36	21.36	21.36	21.36	708	-0.36(-1.64%)
Dec 04, 2015	21.72	21.72	21.72	21.72	948	-0.29(-1.31%)
Dec 03, 2015	22.06	22.06	22.01	22.01	258	+0.10(+0.46%)
Dec 02, 2015	21.99	21.99	21.90	21.90	699	-0.14(-0.61%)
Dec 01, 2015	22.04	22.04	22.04	22.04	1,125	+0.00(+0.02%)
Nov 27, 2015	22.29	22.29	22.04	22.04	73	-0.72(-3.18%)
Nov 25, 2015	22.73	22.76	22.76	22.76	594	-0.17(-0.73%)
Nov 24, 2015	22.88	22.93	22.87	22.93	3,376	+0.00(+0.00%)
Nov 23, 2015	22.93	22.93	22.93	22.93	627	-0.19(-0.80%)
Nov 20, 2015	23.11	23.11	23.11	23.11	761	+0.30(+1.33%)
Nov 19, 2015	22.82	22.82	22.81	22.81	200	+0.07(+0.30%)
Nov 18, 2015	22.39	22.74	22.39	22.74	829	+0.59(+2.66%)
Nov 16, 2015	22.15	22.15	22.15	22.15	39	+0.07(+0.30%)
Nov 13, 2015	22.09	22.09	22.09	22.09	260	-0.25(-1.13%)
Nov 12, 2015	22.54	22.54	22.34	22.34	1,486	-0.49(-2.14%)
Nov 11, 2015	22.98	22.98	22.83	22.83	856	+0.15(+0.67%)
Nov 10, 2015	22.68	22.68	22.68	22.68	297	-0.37(-1.61%)
Nov 09, 2015	23.05	23.05	23.05	23.05	168	-0.17(-0.73%)
Nov 06, 2015	23.23	23.23	23.21	23.21	293	-0.44(-1.85%)
Nov 05, 2015	23.65	23.65	23.65	23.65	380	-0.07(-0.28%)
Nov 03, 2015	23.72	23.72	23.72	23.72	31	+0.30(+1.29%)
Nov 02, 2015	23.23	23.42	23.23	23.42	610	+0.42(+1.81%)
Oct 30, 2015	23.05	23.05	22.95	23.00	795	-0.59(-2.48%)
Oct 26, 2015	23.58	23.58	23.58	23.58	31	-0.22(-0.91%)
Oct 23, 2015	23.79	23.82	23.77	23.80	2,050	+0.11(+0.45%)
Oct 22, 2015	23.67	23.69	23.58	23.69	1,046	+0.32(+1.37%)
Oct 21, 2015	23.40	23.40	23.23	23.38	696	-0.27(-1.13%)
Oct 20, 2015	23.63	23.65	23.63	23.64	609	-0.53(-2.18%)
Oct 16, 2015	24.22	24.22	24.00	24.17	56	+0.27(+1.14%)
Oct 15, 2015	23.87	23.90	23.85	23.90	1,074	+0.30(+1.25%)
Oct 13, 2015	23.60	23.60	23.60	23.60	31	-0.28(-1.19%)
Oct 12, 2015	23.90	23.94	23.89	23.89	1,915	+0.51(+2.19%)
Oct 08, 2015	23.30	23.37	23.30	23.37	111	+0.61(+2.67%)
Oct 06, 2015	22.76	22.76	22.76	22.76	20	+0.17(+0.74%)
Oct 05, 2015	22.70	22.70	22.60	22.60	532	+1.02(+4.73%)
Oct 02, 2015	21.58	21.58	21.58	21.58	301	-0.05(-0.23%)
Oct 01, 2015	21.83	21.88	21.53	21.63	4,681	-0.08(-0.37%)
Sep 30, 2015	21.77	21.77	21.69	21.71	2,304	+0.48(+2.27%)
Sep 29, 2015	21.12	21.24	21.12	21.22	1,594	+0.18(+0.87%)
Sep 28, 2015	21.09	21.09	21.04	21.04	1,563	-0.58(-2.69%)
Sep 25, 2015	21.81	21.82	21.62	21.62	999	+0.29(+1.35%)
Sep 24, 2015	21.37	21.37	21.21	21.34	1,088	-0.39(-1.78%)
Sep 23, 2015	21.99	21.99	21.72	21.72	1,836	-0.41(-1.83%)
Sep 22, 2015	22.07	22.13	22.07	22.13	987	-0.62(-2.74%)
Sep 21, 2015	22.74	22.75	22.72	22.75	7,356	-0.03(-0.15%)
Sep 18, 2015	22.79	22.79	22.79	22.79	311	-0.43(-1.86%)
Sep 17, 2015	23.12	23.57	23.12	23.22	1,654	-0.10(-0.43%)
Sep 16, 2015	23.32	23.37	23.32	23.32	738	+0.60(+2.63%)
Sep 15, 2015	22.64	22.72	22.64	22.72	501	+0.25(+1.11%)
Sep 14, 2015	22.47	22.47	22.47	22.47	145	-0.15(-0.66%)
Sep 11, 2015	22.64	22.64	22.60	22.62	1,073	+0.23(+1.04%)
Sep 09, 2015	22.85	22.85	22.39	22.39	12	-0.15(-0.66%)
Sep 08, 2015	22.47	22.55	22.47	22.54	940	+0.58(+2.65%)
Sep 04, 2015	22.27	21.96	21.96	21.96	421	-0.89(-3.91%)
Sep 03, 2015	22.74	23.02	22.74	22.85	661	+0.31(+1.37%)
Sep 02, 2015	22.54	22.54	22.54	22.54	339	-0.02(-0.07%)
Sep 01, 2015	22.84	22.85	22.55	22.55	2,646	-1.01(-4.28%)
Aug 31, 2015	23.37	23.56	23.37	23.56	1,866	-0.17(-0.70%)
Aug 28, 2015	23.75	23.75	23.73	23.73	266	+0.10(+0.43%)
Aug 27, 2015	23.68	23.68	23.63	23.63	251	+1.04(+4.59%)
Aug 26, 2015	22.29	22.59	22.29	22.59	3,040	+0.59(+2.70%)
Aug 25, 2015	22.75	22.75	21.98	21.99	1,903	+0.02(+0.08%)
Aug 24, 2015	21.45	22.24	21.22	21.98	7,765	-1.01(-4.39%)
Aug 21, 2015	23.38	23.38	22.99	22.99	3,167	-0.76(-3.20%)
Aug 20, 2015	23.83	23.83	23.75	23.75	228	-0.53(-2.18%)
Aug 19, 2015	24.27	24.27	24.27	24.27	250	-0.10(-0.41%)
Aug 18, 2015	24.37	24.42	24.34	24.37	1,797	-0.45(-1.80%)
Aug 14, 2015	24.84	24.86	24.82	24.82	75	+0.08(+0.34%)
Aug 13, 2015	24.77	24.77	24.70	24.74	1,670	-0.12(-0.47%)
Aug 12, 2015	24.80	24.85	24.80	24.85	927	-0.23(-0.91%)
Aug 11, 2015	25.35	25.35	25.08	25.08	525	-0.40(-1.56%)
Aug 10, 2015	25.46	25.48	25.46	25.48	426	+0.23(+0.91%)
Aug 07, 2015	25.27	25.32	25.25	25.25	1,037	+0.00(+0.00%)
Aug 06, 2015	25.20	25.25	25.20	25.25	523	-0.21(-0.84%)
Aug 05, 2015	25.56	25.56	25.46	25.46	918	-0.08(-0.32%)
Aug 04, 2015	25.66	25.66	25.55	25.55	277	+0.15(+0.61%)
Aug 03, 2015	25.56	25.61	25.39	25.39	997	-0.53(-2.05%)
Jul 31, 2015	26.07	26.09	25.92	25.92	398	+0.07(+0.25%)
Jul 30, 2015	25.81	25.86	25.81	25.86	340	-0.25(-0.94%)
Jul 29, 2015	26.03	26.14	26.03	26.10	1,513	+0.46(+1.79%)
Jul 28, 2015	25.56	25.69	25.54	25.64	1,577	+0.18(+0.71%)
Jul 27, 2015	25.58	25.64	25.46	25.46	7,231	-0.46(-1.78%)
Jul 24, 2015	26.20	26.20	25.88	25.92	1,043	-0.53(-1.99%)
Jul 23, 2015	26.47	26.47	26.42	26.45	7,478	-0.16(-0.62%)
Jul 22, 2015	26.66	26.68	26.61	26.61	1,770	-0.33(-1.22%)
Jul 20, 2015	26.94	26.94	26.94	26.94	3	-0.10(-0.37%)
Jul 17, 2015	27.09	27.11	27.03	27.04	392	-0.12(-0.43%)
Jul 16, 2015	27.12	27.16	27.12	27.16	409	+0.33(+1.23%)
Jul 15, 2015	26.79	26.83	26.79	26.83	633	+0.41(+1.56%)
Jul 10, 2015	26.42	26.42	26.42	26.42	50	+0.43(+1.67%)
Jul 09, 2015	26.23	26.23	25.98	25.98	1,992	+0.83(+3.31%)
Jul 08, 2015	25.27	25.35	25.15	25.15	3,545	-0.72(-2.80%)
Jul 07, 2015	25.89	25.89	25.44	25.87	4,914	-0.63(-2.36%)
Jul 06, 2015	26.47	26.50	26.43	26.50	2,113	-1.08(-3.93%)
Jul 02, 2015	27.58	27.58	27.58	27.58	121	+0.17(+0.61%)

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.