Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.01	22.01	21.03	21.50	71,904	-0.60(-2.71%)
Jul 28, 2016	22.38	22.96	21.90	22.10	22,385	-0.39(-1.73%)
Jul 27, 2016	21.65	22.74	21.65	22.49	49,343	+0.45(+2.04%)
Jul 26, 2016	21.49	22.05	21.49	22.04	25,258	+0.19(+0.87%)
Jul 25, 2016	22.27	22.31	21.48	21.85	61,244	-0.41(-1.84%)
Jul 22, 2016	22.41	22.67	22.04	22.26	33,169	-0.19(-0.85%)
Jul 21, 2016	22.87	23.14	22.32	22.45	87,200	-0.55(-2.39%)
Jul 20, 2016	23.15	23.50	22.86	23.00	46,672	+0.04(+0.17%)
Jul 19, 2016	23.41	23.47	22.57	22.96	28,452	-0.53(-2.26%)
Jul 18, 2016	23.04	24.05	22.82	23.49	40,929	+0.52(+2.26%)
Jul 15, 2016	23.42	23.80	22.82	22.97	67,433	-0.23(-0.99%)
Jul 14, 2016	24.15	24.15	23.03	23.20	42,932	-0.66(-2.77%)
Jul 13, 2016	24.37	24.39	23.63	23.86	49,498	-0.26(-1.08%)
Jul 12, 2016	24.21	24.83	23.92	24.12	54,012	+0.15(+0.63%)
Jul 11, 2016	23.82	24.41	23.37	23.97	74,868	+0.30(+1.27%)
Jul 08, 2016	22.52	23.75	22.41	23.67	55,025	+1.26(+5.62%)
Jul 07, 2016	19.98	22.44	19.98	22.41	70,544	+1.11(+5.21%)
Jul 05, 2016	21.62	22.47	20.98	21.30	51,366	-0.51(-2.34%)
Jul 01, 2016	21.51	21.81	21.81	21.81	52,500	+0.42(+1.96%)
Jun 30, 2016	21.44	21.49	20.71	21.39	94,784	+0.16(+0.75%)
Jun 29, 2016	19.89	21.32	19.52	21.23	64,494	+1.43(+7.22%)
Jun 28, 2016	20.21	20.29	19.27	19.80	66,106	-0.24(-1.20%)
Jun 27, 2016	21.51	21.81	19.64	20.04	166,645	-1.55(-7.18%)
Jun 24, 2016	21.42	21.88	20.38	21.59	521,612	-0.51(-2.31%)
Jun 23, 2016	22.49	22.49	21.73	22.10	61,915	-0.10(-0.45%)
Jun 22, 2016	22.40	22.42	21.47	22.20	87,024	+0.03(+0.14%)
Jun 21, 2016	22.06	22.33	21.60	22.17	109,533	+0.21(+0.96%)
Jun 20, 2016	22.00	22.29	20.70	21.96	115,772	+0.81(+3.83%)
Jun 17, 2016	21.05	22.31	21.05	21.15	221,714	+0.20(+0.95%)
Jun 16, 2016	19.71	21.48	19.71	20.95	132,756	+1.32(+6.72%)
Jun 15, 2016	19.29	19.82	19.01	19.63	110,852	+0.38(+1.97%)
Jun 14, 2016	19.18	21.00	18.60	19.25	286,804	-0.02(-0.10%)
Jun 13, 2016	20.79	21.06	19.15	19.27	179,643	-1.65(-7.89%)
Jun 10, 2016	21.08	21.99	20.71	20.92	80,197	-0.16(-0.76%)
Jun 09, 2016	22.12	22.70	21.03	21.08	39,576	-1.22(-5.47%)
Jun 08, 2016	22.33	22.66	21.85	22.30	49,164	-0.20(-0.89%)
Jun 07, 2016	22.72	22.93	22.02	22.50	73,431	-0.19(-0.84%)
Jun 06, 2016	22.00	22.95	21.43	22.69	85,412	+0.97(+4.47%)
Jun 03, 2016	23.16	24.16	20.99	21.72	103,534	-1.73(-7.38%)
Jun 02, 2016	23.91	24.20	22.61	23.45	86,257	-0.44(-1.84%)
Jun 01, 2016	23.96	24.42	22.36	23.89	1,510,866	-0.24(-0.99%)
May 31, 2016	27.24	27.24	24.03	24.13	320,114	-2.87(-10.63%)
May 27, 2016	31.50	27.00	27.00	27.00	247,300	-4.50(-14.29%)
May 26, 2016	33.45	33.87	30.74	31.50	82,015	-1.90(-5.69%)
May 25, 2016	33.90	34.13	32.99	33.40	29,790	-0.09(-0.27%)
May 24, 2016	32.82	34.24	32.74	33.49	49,605	-0.17(-0.51%)
May 23, 2016	34.07	34.07	32.49	33.66	102,185	+0.70(+2.12%)
May 20, 2016	32.24	33.60	32.24	32.96	28,383	+0.93(+2.90%)
May 19, 2016	33.55	33.55	31.50	32.03	32,311	-0.75(-2.29%)
May 18, 2016	33.23	33.59	32.54	32.78	37,868	-0.45(-1.35%)
May 17, 2016	35.01	35.24	32.65	33.23	82,219	-2.02(-5.73%)
May 16, 2016	35.33	36.80	35.00	35.25	29,577	+0.05(+0.14%)
May 13, 2016	35.67	35.88	34.65	35.20	47,110	-0.46(-1.29%)
May 12, 2016	37.40	37.40	35.19	35.66	26,134	-1.11(-3.02%)
May 11, 2016	38.01	38.57	36.42	36.77	28,859	-1.33(-3.49%)
May 10, 2016	38.30	39.70	38.09	38.10	48,785	-0.31(-0.81%)
May 09, 2016	38.70	40.95	38.02	38.41	24,323	-0.42(-1.08%)
May 06, 2016	38.80	39.25	38.20	38.83	18,215	+0.43(+1.12%)
May 05, 2016	39.30	39.30	38.04	38.40	22,780	-0.50(-1.29%)
May 04, 2016	40.05	40.69	38.00	38.90	43,292	-1.11(-2.77%)
May 03, 2016	41.21	43.04	39.92	40.01	41,954	-1.18(-2.86%)
May 02, 2016	40.69	41.33	40.00	41.19	53,781	+0.81(+2.01%)
Apr 29, 2016	40.58	40.73	39.44	40.38	74,470	-0.09(-0.22%)
Apr 28, 2016	40.67	41.28	40.27	40.47	31,031	-0.10(-0.25%)
Apr 27, 2016	41.06	41.06	39.75	40.57	59,570	-0.42(-1.02%)
Apr 26, 2016	41.00	41.77	40.74	40.99	83,775	+0.08(+0.20%)
Apr 25, 2016	40.33	41.05	39.66	40.91	49,526	+0.70(+1.74%)
Apr 22, 2016	40.12	40.42	39.89	40.21	75,138	+0.36(+0.90%)
Apr 21, 2016	40.00	40.02	39.55	39.85	61,151	+0.12(+0.30%)
Apr 20, 2016	39.95	40.15	39.41	39.73	50,681	-0.13(-0.33%)
Apr 19, 2016	40.23	40.97	39.49	39.86	107,051	-0.07(-0.18%)
Apr 18, 2016	37.85	40.61	37.32	39.93	83,865	+1.81(+4.75%)
Apr 15, 2016	37.95	38.40	37.50	38.12	52,665	-0.02(-0.05%)
Apr 14, 2016	37.58	38.27	36.92	38.14	18,983	+0.48(+1.27%)
Apr 13, 2016	37.71	37.85	36.63	37.66	43,102	+0.29(+0.78%)
Apr 12, 2016	38.74	39.20	37.25	37.37	61,821	-1.51(-3.88%)
Apr 11, 2016	38.38	39.36	38.00	38.88	56,021	+0.50(+1.30%)
Apr 08, 2016	37.35	38.45	36.84	38.38	27,344	+1.49(+4.04%)
Apr 07, 2016	36.77	37.03	35.98	36.89	47,730	+0.12(+0.33%)
Apr 06, 2016	36.43	36.84	35.60	36.77	27,468	+0.48(+1.32%)
Apr 05, 2016	36.44	37.29	35.84	36.29	81,980	-0.29(-0.79%)
Apr 04, 2016	35.80	37.28	35.49	36.58	102,424	+0.85(+2.38%)
Apr 01, 2016	34.37	36.56	33.50	35.73	59,191	+1.39(+4.05%)
Mar 31, 2016	34.00	34.66	33.80	34.34	45,115	+0.60(+1.78%)
Mar 30, 2016	33.50	34.22	33.50	33.74	146,110	+0.39(+1.17%)
Mar 29, 2016	30.64	33.37	29.70	33.35	42,492	+2.84(+9.31%)
Mar 28, 2016	29.80	30.57	29.27	30.51	30,084	+0.63(+2.11%)
Mar 24, 2016	29.99	29.88	29.88	29.88	38,300	-0.29(-0.96%)
Mar 23, 2016	29.77	30.87	29.33	30.17	66,290	+0.50(+1.69%)
Mar 22, 2016	29.67	30.22	29.22	29.67	34,184	-0.18(-0.60%)
Mar 21, 2016	30.85	31.60	29.60	29.85	24,597	-0.84(-2.74%)
Mar 18, 2016	30.38	31.77	28.89	30.69	99,914	+0.68(+2.27%)
Mar 17, 2016	28.88	30.43	28.80	30.01	48,002	+0.73(+2.49%)
Mar 16, 2016	28.92	29.32	28.35	29.28	45,106	+0.44(+1.53%)
Mar 15, 2016	29.10	29.93	28.81	28.84	26,859	-0.13(-0.45%)
Mar 14, 2016	28.57	29.23	28.50	28.97	50,656	+0.00(+0.00%)
Mar 11, 2016	27.89	29.05	27.25	28.97	42,292	+1.33(+4.81%)
Mar 10, 2016	27.96	28.70	27.34	27.64	54,380	-0.23(-0.83%)
Mar 09, 2016	28.23	28.91	26.81	27.87	25,207	-0.11(-0.39%)
Mar 08, 2016	28.26	29.05	27.40	27.98	56,453	-0.52(-1.82%)
Mar 07, 2016	27.42	28.89	26.64	28.50	100,511	+0.81(+2.93%)
Mar 04, 2016	28.46	28.89	27.48	27.69	28,639	-0.62(-2.19%)
Mar 03, 2016	28.49	28.68	27.95	28.31	36,597	+0.14(+0.50%)
Mar 02, 2016	28.01	28.30	27.87	28.17	48,482	+0.33(+1.19%)
Mar 01, 2016	28.19	28.65	27.05	27.84	79,453	-0.56(-1.97%)
Feb 29, 2016	25.79	28.92	25.68	28.40	211,048	+2.65(+10.29%)
Feb 26, 2016	24.77	26.33	24.36	25.75	31,371	+0.89(+3.58%)
Feb 25, 2016	24.42	25.20	24.08	24.86	30,856	+0.35(+1.43%)
Feb 24, 2016	24.39	24.81	23.45	24.51	25,801	+0.06(+0.25%)
Feb 23, 2016	24.95	25.91	24.27	24.45	39,394	-0.40(-1.61%)
Feb 22, 2016	24.01	26.19	24.01	24.85	41,600	+0.88(+3.67%)
Feb 19, 2016	24.01	24.39	23.35	23.97	89,790	-0.02(-0.08%)
Feb 18, 2016	24.05	24.42	23.67	23.99	45,863	+0.06(+0.25%)
Feb 17, 2016	23.86	25.15	22.10	23.93	77,409	-0.02(-0.08%)
Feb 16, 2016	24.72	24.72	23.41	23.95	45,021	-0.35(-1.44%)
Feb 12, 2016	24.73	24.30	24.30	24.30	30,900	-0.10(-0.41%)
Feb 11, 2016	21.29	24.86	21.29	24.40	60,656	+2.74(+12.65%)
Feb 10, 2016	22.30	22.77	21.57	21.66	28,097	-0.61(-2.74%)
Feb 09, 2016	21.96	22.77	21.89	22.27	50,807	-0.08(-0.36%)
Feb 08, 2016	21.78	22.72	21.01	22.35	27,196	-0.10(-0.45%)
Feb 05, 2016	22.57	23.31	22.33	22.45	42,856	-0.36(-1.58%)
Feb 04, 2016	21.99	23.01	21.99	22.81	21,182	+0.62(+2.79%)
Feb 03, 2016	22.25	22.51	21.11	22.19	19,955	-0.03(-0.14%)
Feb 02, 2016	22.69	22.96	21.58	22.22	75,017	-0.64(-2.80%)
Feb 01, 2016	23.95	24.62	22.61	22.86	76,378	-1.21(-5.03%)
Jan 29, 2016	23.74	24.82	23.49	24.07	57,299	+0.37(+1.56%)
Jan 28, 2016	23.12	24.64	23.12	23.70	31,962	-0.09(-0.38%)
Jan 27, 2016	24.98	25.38	23.58	23.79	63,983	-0.79(-3.21%)
Jan 26, 2016	25.24	25.24	24.27	24.58	33,982	-0.42(-1.68%)
Jan 25, 2016	25.05	25.95	24.33	25.00	91,662	-0.34(-1.34%)
Jan 22, 2016	25.71	26.02	25.71	25.34	36,041	+0.05(+0.20%)
Jan 21, 2016	25.21	26.44	25.04	25.29	38,102	-0.05(-0.20%)
Jan 20, 2016	24.85	24.85	24.74	25.34	143,222	+0.08(+0.32%)
Jan 19, 2016	25.91	26.30	24.38	25.26	121,453	-0.37(-1.44%)
Jan 15, 2016	25.42	25.63	25.63	25.63	92,000	-0.29(-1.12%)
Jan 14, 2016	26.14	26.23	25.46	25.92	61,308	+0.11(+0.43%)
Jan 13, 2016	26.17	26.56	25.51	25.81	63,101	-0.18(-0.69%)
Jan 12, 2016	25.77	26.50	25.31	25.99	79,613	+0.35(+1.37%)
Jan 11, 2016	25.90	25.90	25.09	25.64	82,245	-0.22(-0.85%)
Jan 08, 2016	26.01	26.68	25.55	25.86	62,119	-0.20(-0.77%)
Jan 07, 2016	26.33	27.39	25.59	26.06	52,339	-0.86(-3.19%)
Jan 06, 2016	26.27	27.48	26.19	26.92	51,122	+0.18(+0.67%)
Jan 05, 2016	26.92	27.10	26.38	26.74	39,684	+0.03(+0.11%)
Jan 04, 2016	26.96	27.02	25.43	26.71	79,071	-0.79(-2.87%)
Dec 31, 2015	28.63	27.50	27.50	27.50	51,300	-1.17(-4.08%)
Dec 30, 2015	28.94	31.59	28.21	28.67	68,163	-0.27(-0.93%)
Dec 29, 2015	28.83	31.28	28.06	28.94	42,997	+0.26(+0.91%)
Dec 28, 2015	30.00	31.29	28.38	28.68	43,582	-1.09(-3.66%)
Dec 24, 2015	28.51	29.77	29.77	29.77	51,500	+1.26(+4.42%)
Dec 23, 2015	27.34	28.51	27.00	28.51	41,969	+1.42(+5.24%)
Dec 22, 2015	27.44	27.50	26.74	27.09	70,854	-0.38(-1.38%)
Dec 21, 2015	27.46	28.74	27.22	27.47	104,418	-0.05(-0.18%)
Dec 18, 2015	27.57	28.17	26.61	27.52	143,375	-0.01(-0.04%)
Dec 17, 2015	27.66	28.40	27.34	27.53	99,961	-0.16(-0.58%)
Dec 16, 2015	26.51	27.73	25.36	27.69	39,240	+1.43(+5.45%)
Dec 15, 2015	25.69	26.35	25.44	26.26	34,581	+0.95(+3.75%)
Dec 14, 2015	24.80	26.40	24.70	25.31	71,389	-0.97(-3.69%)
Dec 11, 2015	26.47	27.65	25.79	26.28	51,745	-0.74(-2.74%)
Dec 10, 2015	24.87	27.06	23.98	27.02	277,756	+2.08(+8.34%)
Dec 09, 2015	24.90	25.20	23.24	24.94	145,916	-0.03(-0.12%)
Dec 08, 2015	24.53	25.02	23.98	24.97	107,801	+0.54(+2.21%)
Dec 07, 2015	24.89	24.90	23.34	24.43	99,510	-0.56(-2.24%)
Dec 04, 2015	25.66	26.00	24.48	24.99	77,555	-0.76(-2.95%)
Dec 03, 2015	26.72	26.91	25.35	25.75	66,121	-0.61(-2.31%)
Dec 02, 2015	26.26	27.40	25.90	26.36	60,439	+0.09(+0.34%)
Dec 01, 2015	26.31	26.52	25.46	26.27	56,749	-0.18(-0.68%)
Nov 30, 2015	25.50	26.50	24.33	26.45	279,464	+0.82(+3.20%)
Nov 27, 2015	24.92	26.31	24.69	25.63	51,896	+0.60(+2.40%)
Nov 25, 2015	25.08	25.03	25.03	25.03	50,800	+1.43(+6.06%)
Nov 24, 2015	23.42	23.99	23.35	23.60	53,735	-0.03(-0.13%)
Nov 23, 2015	23.02	24.90	23.02	23.63	84,101	+0.54(+2.34%)
Nov 20, 2015	23.34	23.43	22.84	23.09	68,162	-0.01(-0.04%)
Nov 19, 2015	23.28	24.02	22.27	23.10	47,947	-0.05(-0.22%)
Nov 18, 2015	23.80	23.87	22.90	23.15	44,669	+0.19(+0.83%)
Nov 17, 2015	24.55	24.55	22.86	22.96	64,199	-1.44(-5.90%)
Nov 16, 2015	24.30	25.30	23.35	24.40	48,983	+0.12(+0.49%)
Nov 13, 2015	25.67	25.83	24.18	24.28	53,994	-1.55(-6.00%)
Nov 12, 2015	26.77	26.77	25.59	25.83	53,601	-1.25(-4.62%)
Nov 11, 2015	27.85	27.90	25.01	27.08	23,569	-0.82(-2.94%)
Nov 10, 2015	27.97	28.12	27.51	27.90	24,743	-0.29(-1.03%)

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.