Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	21.90	21.90	21.82	21.83	2,291	+0.48(+2.27%)
Sep 29, 2015	21.25	21.36	21.25	21.35	1,585	+0.18(+0.87%)
Sep 28, 2015	21.21	21.21	21.16	21.16	1,554	-0.59(-2.69%)
Sep 25, 2015	21.93	21.95	21.75	21.75	994	+0.29(+1.35%)
Sep 24, 2015	21.50	21.50	21.34	21.46	1,082	-0.39(-1.78%)
Sep 23, 2015	22.12	22.12	21.85	21.85	1,825	-0.41(-1.83%)
Sep 22, 2015	22.20	22.26	22.20	22.26	982	-0.63(-2.74%)
Sep 21, 2015	22.87	22.88	22.85	22.88	7,314	-0.03(-0.15%)
Sep 18, 2015	22.92	22.92	22.92	22.92	309	-0.43(-1.86%)
Sep 17, 2015	23.25	23.70	23.25	23.35	1,645	-0.10(-0.43%)
Sep 16, 2015	23.45	23.50	23.45	23.45	734	+0.60(+2.63%)
Sep 15, 2015	22.77	22.85	22.77	22.85	498	+0.25(+1.11%)
Sep 14, 2015	22.60	22.60	22.60	22.60	144	-0.15(-0.66%)
Sep 11, 2015	22.77	22.77	22.73	22.75	1,067	+0.23(+1.04%)
Sep 09, 2015	22.98	22.98	22.52	22.52	11	-0.15(-0.66%)
Sep 08, 2015	22.60	22.68	22.60	22.67	935	+0.59(+2.65%)
Sep 04, 2015	22.40	22.08	22.08	22.08	418	-0.90(-3.91%)
Sep 03, 2015	22.87	23.15	22.87	22.98	658	+0.31(+1.37%)
Sep 02, 2015	22.67	22.67	22.67	22.67	338	-0.02(-0.07%)
Sep 01, 2015	22.97	22.98	22.68	22.68	2,631	-1.02(-4.28%)
Aug 31, 2015	23.50	23.70	23.50	23.70	1,855	-0.17(-0.70%)
Aug 28, 2015	23.88	23.88	23.87	23.87	264	+0.10(+0.43%)
Aug 27, 2015	23.82	23.82	23.76	23.76	250	+1.04(+4.59%)
Aug 26, 2015	22.42	22.72	22.42	22.72	3,022	+0.60(+2.70%)
Aug 25, 2015	22.88	22.88	22.10	22.12	1,892	+0.02(+0.08%)
Aug 24, 2015	21.57	22.37	21.34	22.10	7,721	-1.01(-4.39%)
Aug 21, 2015	23.52	23.52	23.12	23.12	3,149	-0.76(-3.20%)
Aug 20, 2015	23.96	23.96	23.88	23.88	226	-0.53(-2.18%)
Aug 19, 2015	24.41	24.41	24.41	24.41	249	-0.10(-0.41%)
Aug 18, 2015	24.51	24.56	24.48	24.51	1,787	-0.45(-1.80%)
Aug 14, 2015	24.98	25.00	24.96	24.96	74	+0.08(+0.34%)
Aug 13, 2015	24.91	24.91	24.85	24.88	1,661	-0.12(-0.47%)
Aug 12, 2015	24.95	25.00	24.95	25.00	921	-0.23(-0.91%)
Aug 11, 2015	25.49	25.49	25.23	25.23	522	-0.40(-1.56%)
Aug 10, 2015	25.61	25.62	25.61	25.62	424	+0.23(+0.91%)
Aug 07, 2015	25.41	25.46	25.39	25.39	1,031	+0.00(+0.00%)
Aug 06, 2015	25.35	25.39	25.35	25.39	520	-0.22(-0.84%)
Aug 05, 2015	25.71	25.71	25.61	25.61	912	-0.08(-0.32%)
Aug 04, 2015	25.81	25.81	25.69	25.69	276	+0.16(+0.61%)
Aug 03, 2015	25.71	25.76	25.54	25.54	991	-0.53(-2.05%)
Jul 31, 2015	26.22	26.24	26.07	26.07	396	+0.07(+0.25%)
Jul 30, 2015	25.96	26.01	25.96	26.01	338	-0.25(-0.94%)
Jul 29, 2015	26.18	26.29	26.18	26.25	1,504	+0.46(+1.79%)
Jul 28, 2015	25.71	25.84	25.69	25.79	1,568	+0.18(+0.71%)
Jul 27, 2015	25.72	25.79	25.61	25.61	7,190	-0.46(-1.78%)
Jul 24, 2015	26.35	26.35	26.03	26.07	1,037	-0.53(-1.99%)
Jul 23, 2015	26.62	26.62	26.57	26.60	7,436	-0.17(-0.62%)
Jul 22, 2015	26.82	26.83	26.77	26.77	1,760	-0.33(-1.22%)
Jul 20, 2015	27.10	27.10	27.10	27.10	3	-0.10(-0.37%)
Jul 17, 2015	27.24	27.26	27.18	27.20	390	-0.12(-0.43%)
Jul 16, 2015	27.28	27.31	27.28	27.31	407	+0.33(+1.23%)
Jul 15, 2015	26.95	26.98	26.95	26.98	630	+0.41(+1.56%)
Jul 10, 2015	26.57	26.57	26.57	26.57	50	+0.44(+1.67%)
Jul 09, 2015	26.38	26.38	26.13	26.13	1,981	+0.84(+3.31%)
Jul 08, 2015	25.41	25.49	25.29	25.29	3,525	-0.73(-2.80%)
Jul 07, 2015	26.04	26.04	25.59	26.02	4,886	-0.63(-2.36%)
Jul 06, 2015	26.62	26.65	26.58	26.65	2,101	-1.09(-3.93%)
Jul 02, 2015	27.74	27.74	27.74	27.74	120	+0.17(+0.61%)
Jul 01, 2015	27.57	27.57	27.57	27.57	817	-0.47(-1.66%)
Jun 30, 2015	27.99	28.04	27.99	28.04	1,194	+0.20(+0.71%)
Jun 29, 2015	27.87	27.97	27.84	27.84	2,170	-0.53(-1.87%)
Jun 26, 2015	28.37	28.44	28.37	28.37	3,843	-0.14(-0.49%)
Jun 25, 2015	28.55	28.55	28.50	28.51	1,432	-0.22(-0.78%)
Jun 24, 2015	28.86	28.90	28.73	28.73	573	-0.28(-0.97%)
Jun 23, 2015	29.01	29.01	29.01	29.01	132	+0.13(+0.46%)
Jun 22, 2015	28.82	28.93	28.82	28.88	829	+0.41(+1.45%)
Jun 19, 2015	28.57	28.65	28.47	28.47	902	-0.35(-1.20%)
Jun 18, 2015	28.83	28.85	28.70	28.82	4,290	+0.36(+1.28%)
Jun 17, 2015	28.45	28.45	28.45	28.45	67	+0.03(+0.09%)
Jun 16, 2015	28.42	28.43	28.42	28.43	621	+0.01(+0.03%)
Jun 15, 2015	28.36	28.42	28.36	28.42	1,086	-0.11(-0.39%)
Jun 12, 2015	28.53	28.53	28.53	28.53	514	-0.06(-0.22%)
Jun 11, 2015	28.57	28.60	28.40	28.59	1,936	-0.14(-0.49%)
Jun 10, 2015	28.73	28.74	28.72	28.73	1,584	+0.45(+1.58%)
Jun 09, 2015	28.30	28.30	28.29	28.29	546	-0.17(-0.58%)
Jun 08, 2015	28.45	28.45	28.45	28.45	180	-0.02(-0.06%)
Jun 05, 2015	28.40	28.47	28.40	28.47	253	-0.03(-0.12%)
Jun 04, 2015	28.57	28.57	28.50	28.50	1,091	-0.53(-1.83%)
Jun 03, 2015	29.13	29.13	29.03	29.03	1,412	-0.20(-0.68%)
Jun 02, 2015	29.23	29.23	29.23	29.23	91	+0.38(+1.30%)
Jun 01, 2015	28.95	28.95	28.72	28.85	5,924	-0.11(-0.38%)
May 29, 2015	29.28	29.28	28.96	28.96	4,675	-0.50(-1.71%)
May 28, 2015	29.58	29.58	29.44	29.47	1,864	-0.52(-1.74%)
May 27, 2015	29.81	29.99	29.81	29.99	916	+0.08(+0.28%)
May 26, 2015	30.24	30.24	29.86	29.91	3,745	-0.61(-2.00%)
May 22, 2015	30.54	30.52	30.52	30.52	1,935	-0.10(-0.32%)
May 21, 2015	30.57	30.62	30.42	30.62	1,448	-0.31(-1.00%)
May 20, 2015	30.88	31.03	30.85	30.93	1,937	-0.15(-0.50%)
May 19, 2015	31.08	31.10	30.98	31.08	5,472	-0.32(-1.03%)
May 18, 2015	31.76	31.76	31.41	31.41	4,215	-0.06(-0.18%)
May 15, 2015	31.13	31.46	31.13	31.46	2,212	+0.40(+1.30%)
May 14, 2015	30.95	31.08	30.95	31.06	976	+0.21(+0.68%)
May 13, 2015	30.85	30.85	30.85	30.85	134	+0.26(+0.86%)
May 12, 2015	30.49	30.70	30.42	30.58	4,702	-0.11(-0.37%)
May 11, 2015	30.92	30.92	30.70	30.70	3,415	-0.13(-0.44%)
May 08, 2015	30.82	30.85	30.66	30.83	6,449	+0.75(+2.48%)
May 07, 2015	30.35	30.35	30.01	30.09	5,271	-0.42(-1.36%)
May 06, 2015	30.88	30.88	30.50	30.50	2,646	-0.26(-0.86%)
May 05, 2015	30.82	30.87	30.77	30.77	7,311	+0.07(+0.22%)
May 04, 2015	30.67	30.80	30.62	30.70	12,482	+0.31(+1.03%)
May 01, 2015	30.22	30.40	30.22	30.39	3,212	+0.04(+0.12%)
Apr 30, 2015	30.57	30.57	30.29	30.35	8,844	-0.05(-0.17%)
Apr 29, 2015	30.32	30.42	30.30	30.40	8,673	-0.20(-0.65%)
Apr 28, 2015	30.47	30.67	30.47	30.60	7,537	+0.33(+1.09%)
Apr 27, 2015	30.34	30.39	30.27	30.27	391	+0.20(+0.66%)
Apr 24, 2015	30.02	30.09	29.98	30.07	9,281	+0.33(+1.11%)
Apr 23, 2015	29.21	29.74	29.21	29.74	2,017	+0.46(+1.57%)
Apr 22, 2015	29.15	29.28	29.15	29.28	2,197	+0.42(+1.44%)
Apr 21, 2015	28.93	28.98	28.87	28.87	1,897	+0.04(+0.14%)
Apr 20, 2015	28.90	28.95	28.82	28.82	2,676	-0.16(-0.54%)
Apr 17, 2015	28.96	28.98	28.77	28.98	2,821	-0.61(-2.07%)
Apr 16, 2015	29.32	29.69	29.32	29.59	4,072	+0.33(+1.14%)
Apr 15, 2015	28.91	29.26	28.87	29.26	4,349	+0.34(+1.19%)
Apr 14, 2015	28.88	28.96	28.75	28.91	4,993	+0.18(+0.63%)
Apr 13, 2015	29.03	29.03	28.72	28.73	2,471	+0.08(+0.29%)
Apr 10, 2015	28.63	28.67	28.62	28.65	2,275	-0.20(-0.69%)
Apr 09, 2015	28.78	28.85	28.59	28.85	4,008	+0.45(+1.57%)
Apr 08, 2015	28.55	28.55	28.38	28.40	9,051	+0.46(+1.66%)
Apr 07, 2015	28.07	28.07	27.94	27.94	3,536	-0.15(-0.53%)
Apr 06, 2015	27.97	28.32	27.97	28.09	3,115	+0.42(+1.53%)
Apr 02, 2015	27.54	27.66	27.66	27.66	1,935	+0.49(+1.79%)
Apr 01, 2015	27.06	27.23	27.01	27.18	2,561	+0.43(+1.61%)
Mar 31, 2015	26.72	26.75	26.62	26.75	1,288	+0.03(+0.12%)
Mar 30, 2015	26.62	26.72	26.55	26.72	11,533	+0.40(+1.51%)
Mar 27, 2015	26.26	26.34	26.25	26.32	3,054	+0.07(+0.25%)
Mar 26, 2015	26.62	26.62	26.25	26.25	9,298	-0.20(-0.75%)
Mar 25, 2015	26.93	26.93	26.42	26.45	21,697	-0.17(-0.62%)
Mar 24, 2015	26.85	26.85	26.62	26.62	12,199	+0.07(+0.25%)
Mar 23, 2015	26.45	26.58	26.40	26.55	16,470	+0.38(+1.45%)
Mar 20, 2015	25.91	26.19	25.91	26.17	10,901	+0.79(+3.13%)
Mar 19, 2015	25.66	25.66	25.28	25.38	8,633	-0.25(-0.97%)
Mar 18, 2015	25.00	25.67	25.00	25.63	8,810	+0.61(+2.45%)

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.