Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.48	24.71	24.06	24.38	41,457	-0.53(-2.13%)
Jul 28, 2016	24.42	25.39	23.86	24.91	50,218	+0.37(+1.49%)
Jul 27, 2016	24.37	24.60	24.10	24.54	53,311	+0.46(+1.92%)
Jul 26, 2016	23.49	24.08	23.48	24.08	68,942	-0.27(-1.11%)
Jul 25, 2016	24.37	24.59	24.04	24.35	36,969	-0.05(-0.20%)
Jul 22, 2016	23.97	24.45	23.67	24.40	39,316	+0.46(+1.94%)
Jul 21, 2016	23.84	24.22	23.67	23.93	24,963	-0.21(-0.88%)
Jul 20, 2016	24.50	24.57	24.06	24.15	19,651	-0.16(-0.68%)
Jul 19, 2016	24.43	24.56	24.23	24.31	21,557	-0.24(-0.98%)
Jul 18, 2016	24.14	24.61	24.07	24.55	45,059	+0.60(+2.50%)
Jul 15, 2016	24.43	24.43	23.69	23.95	61,199	-0.21(-0.88%)
Jul 14, 2016	24.46	24.56	24.12	24.16	49,075	-0.05(-0.20%)
Jul 13, 2016	24.39	24.43	23.66	24.21	66,829	+0.01(+0.04%)
Jul 12, 2016	24.13	24.41	23.66	24.20	95,193	+0.08(+0.32%)
Jul 11, 2016	24.21	24.32	23.94	24.13	33,343	-0.13(-0.52%)
Jul 08, 2016	23.98	23.70	23.70	24.25	48,997	+0.55(+2.32%)
Jul 07, 2016	23.06	24.06	22.73	23.70	29,982	+1.03(+4.56%)
Jul 05, 2016	22.47	22.85	22.34	22.67	26,241	-0.51(-2.21%)
Jul 01, 2016	23.48	23.18	23.18	23.18	36,889	-0.83(-3.46%)
Jun 30, 2016	23.61	24.13	23.22	24.01	71,566	+0.55(+2.34%)
Jun 29, 2016	22.93	23.53	22.37	23.46	33,157	+0.80(+3.53%)
Jun 28, 2016	21.71	23.00	21.33	22.66	70,794	+1.31(+6.15%)
Jun 27, 2016	23.35	23.46	21.26	21.35	96,769	-2.25(-9.53%)
Jun 24, 2016	24.13	24.37	22.85	23.60	897,488	-0.77(-3.17%)
Jun 23, 2016	23.47	24.47	23.47	24.37	63,621	+1.15(+4.95%)
Jun 22, 2016	24.00	24.22	23.16	23.22	45,884	-0.47(-2.00%)
Jun 21, 2016	24.09	24.15	23.11	23.69	44,077	-0.53(-2.19%)
Jun 20, 2016	23.84	24.60	23.61	24.22	64,645	+0.53(+2.24%)
Jun 17, 2016	23.93	24.22	23.20	23.69	185,456	-0.31(-1.29%)
Jun 16, 2016	22.88	24.51	22.75	24.00	108,316	+1.24(+5.47%)
Jun 15, 2016	21.78	23.73	21.78	22.76	51,110	+0.72(+3.29%)
Jun 14, 2016	22.90	22.95	21.85	22.03	78,696	-0.74(-3.26%)
Jun 13, 2016	23.60	24.18	22.69	22.78	61,954	-1.03(-4.34%)
Jun 10, 2016	23.46	24.19	23.28	23.81	48,134	+0.41(+1.73%)
Jun 09, 2016	24.01	24.35	23.19	23.40	47,936	-0.65(-2.69%)
Jun 08, 2016	24.10	24.22	23.98	24.05	33,836	+0.14(+0.61%)
Jun 07, 2016	24.09	24.22	23.26	23.90	53,759	-0.30(-1.24%)
Jun 06, 2016	23.71	24.34	23.52	24.20	78,664	+0.41(+1.70%)
Jun 03, 2016	23.88	23.88	23.21	23.80	31,773	-0.06(-0.24%)
Jun 02, 2016	23.60	24.12	23.45	23.86	90,709	+0.38(+1.60%)
Jun 01, 2016	23.16	23.50	22.86	23.48	25,459	+0.43(+1.88%)
May 31, 2016	23.30	23.32	21.77	23.05	21,589	-0.24(-1.04%)
May 27, 2016	22.97	23.29	23.29	23.29	36,474	+0.15(+0.67%)
May 26, 2016	22.39	23.63	22.39	23.13	26,144	+0.02(+0.08%)
May 25, 2016	22.56	23.15	21.30	23.11	33,186	+0.26(+1.14%)
May 24, 2016	22.40	22.95	22.10	22.85	44,675	+0.42(+1.89%)
May 23, 2016	22.63	22.63	22.19	22.43	22,258	-0.19(-0.85%)
May 20, 2016	22.38	22.93	22.05	22.62	14,052	+0.17(+0.77%)
May 19, 2016	21.23	22.53	21.23	22.45	27,264	+1.09(+5.11%)
May 18, 2016	20.53	21.40	20.53	21.36	44,549	+0.95(+4.63%)
May 17, 2016	20.48	20.83	20.11	20.41	20,950	-0.24(-1.17%)
May 16, 2016	20.47	20.93	17.41	20.65	31,044	-0.44(-2.10%)
May 13, 2016	20.85	21.28	20.27	21.10	29,872	+0.43(+2.10%)
May 12, 2016	20.62	21.28	20.21	20.66	25,686	+0.30(+1.47%)
May 11, 2016	21.49	21.49	19.97	20.36	21,135	-1.30(-6.01%)
May 10, 2016	21.91	22.97	21.34	21.67	25,185	-0.23(-1.06%)
May 09, 2016	21.26	21.91	20.84	21.90	20,401	+0.52(+2.44%)
May 06, 2016	21.43	21.44	21.02	21.38	9,388	-0.06(-0.27%)
May 05, 2016	21.13	21.98	20.95	21.43	17,621	+0.41(+1.93%)
May 04, 2016	20.76	21.13	20.56	21.03	27,637	+0.16(+0.79%)
May 03, 2016	20.69	21.12	20.62	20.86	21,953	-0.11(-0.51%)
May 02, 2016	20.56	21.12	20.26	20.97	262,391	+0.66(+3.23%)
Apr 29, 2016	20.36	20.46	20.07	20.31	22,245	-0.20(-0.99%)
Apr 28, 2016	20.45	20.77	20.06	20.52	19,715	-0.12(-0.56%)
Apr 27, 2016	20.64	20.65	18.90	20.63	15,973	-0.02(-0.09%)
Apr 26, 2016	19.78	20.65	19.51	20.65	36,611	+1.33(+6.89%)
Apr 25, 2016	19.51	19.54	18.72	19.32	10,164	-0.10(-0.50%)
Apr 22, 2016	19.54	19.54	18.64	19.42	8,355	-0.04(-0.20%)
Apr 21, 2016	19.29	19.63	17.36	19.46	40,112	+0.14(+0.70%)
Apr 20, 2016	19.31	19.39	19.13	19.32	7,807	-0.07(-0.35%)
Apr 19, 2016	19.51	19.54	19.20	19.39	8,979	-0.10(-0.50%)
Apr 18, 2016	19.36	19.59	19.35	19.48	9,084	-0.03(-0.15%)
Apr 15, 2016	19.22	19.55	18.91	19.51	9,999	+0.21(+1.10%)
Apr 14, 2016	18.97	20.20	18.96	19.30	20,589	+0.48(+2.56%)
Apr 13, 2016	18.34	18.83	17.86	18.82	21,174	+0.51(+2.79%)
Apr 12, 2016	18.04	18.32	17.98	18.31	5,281	+0.12(+0.64%)
Apr 11, 2016	18.38	18.38	17.97	18.19	8,904	-0.18(-1.00%)
Apr 08, 2016	18.56	18.77	18.34	18.37	9,321	-0.05(-0.26%)
Apr 07, 2016	18.48	18.84	18.03	18.42	19,681	-0.01(-0.05%)
Apr 06, 2016	17.79	18.43	17.79	18.43	13,535	+0.48(+2.69%)
Apr 05, 2016	18.24	18.25	17.85	17.95	5,049	-0.28(-1.54%)
Apr 04, 2016	18.53	18.67	18.05	18.23	15,748	-0.13(-0.68%)
Apr 01, 2016	17.68	18.44	17.62	18.36	20,657	+0.63(+3.54%)
Mar 31, 2016	17.86	17.89	17.56	17.73	18,372	+0.01(+0.05%)
Mar 30, 2016	17.85	17.96	17.52	17.72	11,434	-0.22(-1.24%)
Mar 29, 2016	17.30	17.99	17.17	17.94	14,660	+0.74(+4.32%)
Mar 28, 2016	17.71	17.85	17.19	17.20	11,037	-0.26(-1.49%)
Mar 24, 2016	17.57	17.46	17.46	17.46	10,673	-0.25(-1.42%)
Mar 23, 2016	18.58	18.58	17.68	17.71	7,041	-0.36(-1.98%)
Mar 22, 2016	18.36	18.36	17.90	18.07	9,399	-0.41(-2.25%)
Mar 21, 2016	17.85	18.72	17.68	18.48	30,523	+0.69(+3.91%)
Mar 18, 2016	17.44	17.79	17.25	17.79	16,503	+0.25(+1.43%)
Mar 17, 2016	17.23	17.54	17.12	17.53	9,480	+0.18(+1.06%)
Mar 16, 2016	17.55	17.65	16.99	17.35	29,529	+0.07(+0.39%)
Mar 15, 2016	17.50	17.50	17.01	17.28	12,488	-0.14(-0.83%)
Mar 14, 2016	17.47	17.60	17.11	17.43	8,647	-0.23(-1.31%)
Mar 11, 2016	17.55	17.66	17.27	17.66	18,547	+0.08(+0.44%)
Mar 10, 2016	17.81	17.82	17.37	17.58	12,749	+0.02(+0.11%)
Mar 09, 2016	17.30	17.64	16.85	17.56	18,579	+0.42(+2.48%)
Mar 08, 2016	17.29	17.35	16.79	17.14	13,256	-0.13(-0.73%)
Mar 07, 2016	17.06	17.42	17.02	17.26	22,348	+0.14(+0.85%)
Mar 04, 2016	17.17	17.39	16.97	17.12	15,384	+0.09(+0.51%)
Mar 03, 2016	16.98	17.29	16.89	17.03	23,993	-0.11(-0.62%)
Mar 02, 2016	17.16	17.25	17.10	17.14	8,800	+0.05(+0.28%)
Mar 01, 2016	17.14	17.45	16.71	17.09	28,842	+0.43(+2.61%)
Feb 29, 2016	16.91	17.25	16.66	16.66	19,879	-0.34(-1.99%)
Feb 26, 2016	16.89	17.72	16.66	16.99	17,909	+0.11(+0.63%)
Feb 25, 2016	16.91	17.28	16.43	16.89	7,938	+0.08(+0.46%)
Feb 24, 2016	16.71	17.07	16.49	16.81	23,823	+0.09(+0.52%)
Feb 23, 2016	16.74	17.13	16.43	16.72	29,756	+0.14(+0.87%)
Feb 22, 2016	16.89	17.13	16.18	16.58	29,017	-0.18(-1.09%)
Feb 19, 2016	16.25	17.15	16.01	16.76	34,057	+0.41(+2.48%)
Feb 18, 2016	17.42	17.54	15.92	16.36	54,821	-1.07(-6.15%)
Feb 17, 2016	17.62	17.62	16.71	17.43	19,771	-0.18(-1.04%)
Feb 16, 2016	17.18	17.85	16.59	17.61	23,947	+1.01(+6.10%)
Feb 12, 2016	15.90	16.60	16.60	16.60	25,594	+0.81(+5.13%)
Feb 11, 2016	15.93	16.16	15.25	15.79	61,481	-0.14(-0.91%)
Feb 10, 2016	18.05	18.05	15.90	15.93	28,596	-1.81(-10.22%)
Feb 09, 2016	18.19	18.19	17.59	17.75	30,026	-0.53(-2.90%)
Feb 08, 2016	18.34	18.47	18.12	18.28	14,905	-0.05(-0.26%)
Feb 05, 2016	18.51	18.69	18.17	18.33	35,943	-0.25(-1.35%)
Feb 04, 2016	18.17	18.65	17.96	18.58	21,367	+0.25(+1.37%)
Feb 03, 2016	19.38	19.46	18.16	18.33	15,546	+0.21(+1.17%)
Feb 02, 2016	18.90	18.90	17.61	18.11	34,983	-0.96(-5.06%)
Feb 01, 2016	18.17	19.16	17.81	19.08	62,952	+1.18(+6.58%)
Jan 29, 2016	17.37	17.95	16.46	17.90	67,751	+1.56(+9.57%)
Jan 28, 2016	16.69	17.31	16.07	16.34	64,187	+0.14(+0.89%)
Jan 27, 2016	16.35	16.43	15.69	16.19	44,589	-0.35(-2.10%)
Jan 26, 2016	15.55	16.61	15.55	16.54	77,632	+0.41(+2.51%)
Jan 25, 2016	17.10	17.10	15.58	16.14	104,038	-0.99(-5.80%)
Jan 22, 2016	17.65	17.75	13.88	17.13	91,934	-0.52(-2.95%)
Jan 21, 2016	18.35	18.60	17.49	17.65	111,205	-1.01(-5.43%)
Jan 20, 2016	18.69	18.92	18.47	18.66	23,164	-0.31(-1.63%)
Jan 19, 2016	20.16	20.16	18.75	18.97	40,678	-1.04(-5.21%)
Jan 15, 2016	19.65	20.02	20.02	20.02	30,672	-0.08(-0.38%)
Jan 14, 2016	20.17	20.96	19.86	20.09	16,641	-0.14(-0.67%)
Jan 13, 2016	20.55	20.55	19.87	20.23	15,997	-0.31(-1.50%)
Jan 12, 2016	21.41	21.42	20.37	20.54	129,192	-0.89(-4.14%)
Jan 11, 2016	21.52	21.70	21.00	21.42	102,147	-0.06(-0.27%)
Jan 08, 2016	21.71	21.71	21.07	21.48	23,001	-0.14(-0.62%)
Jan 07, 2016	21.72	21.75	21.47	21.62	28,580	-0.59(-2.65%)
Jan 06, 2016	22.50	22.59	22.05	22.21	39,070	-0.45(-2.00%)
Jan 05, 2016	21.87	22.67	21.65	22.66	41,695	+0.65(+2.94%)
Jan 04, 2016	22.32	22.50	21.64	22.01	36,458	-0.81(-3.55%)
Dec 31, 2015	22.89	22.82	22.82	22.82	27,045	-0.19(-0.84%)
Dec 30, 2015	22.68	23.15	22.40	23.02	21,419	+0.34(+1.49%)
Dec 29, 2015	22.40	22.68	22.00	22.68	33,402	+0.34(+1.51%)
Dec 28, 2015	22.99	22.99	22.15	22.34	17,162	-0.26(-1.15%)
Dec 24, 2015	22.77	22.60	22.60	22.60	14,403	-0.25(-1.10%)
Dec 23, 2015	22.92	23.16	22.58	22.85	17,703	-0.21(-0.92%)
Dec 22, 2015	22.94	23.29	22.78	23.06	40,291	+0.17(+0.76%)
Dec 21, 2015	22.21	23.09	21.87	22.89	50,011	+0.91(+4.13%)
Dec 18, 2015	22.88	23.38	21.98	21.98	470,687	-1.17(-5.04%)
Dec 17, 2015	22.47	23.46	22.47	23.15	77,045	+0.23(+0.99%)
Dec 16, 2015	23.25	23.60	22.70	22.92	171,771	-0.02(-0.11%)
Dec 15, 2015	23.18	23.62	22.36	22.95	98,447	+0.19(+0.85%)
Dec 14, 2015	22.98	27.29	22.44	22.76	105,318	-0.55(-2.36%)
Dec 11, 2015	24.01	24.01	22.78	23.31	99,648	-0.20(-0.86%)
Dec 10, 2015	24.11	24.37	23.16	23.51	42,266	-0.95(-3.87%)
Dec 09, 2015	25.08	25.08	23.91	24.45	41,420	-0.89(-3.50%)
Dec 08, 2015	23.92	26.64	23.53	25.34	48,333	+1.61(+6.79%)
Dec 07, 2015	23.90	23.90	23.18	23.73	31,335	+0.43(+1.86%)
Dec 04, 2015	23.40	23.44	22.95	23.30	35,345	+0.06(+0.27%)
Dec 03, 2015	23.16	23.52	23.09	23.23	26,018	+0.07(+0.32%)
Dec 02, 2015	23.35	23.60	23.06	23.16	35,819	-0.45(-1.92%)
Dec 01, 2015	23.33	23.64	23.29	23.61	37,685	+0.20(+0.87%)
Nov 30, 2015	23.26	23.64	22.74	23.41	26,141	+0.04(+0.17%)
Nov 27, 2015	23.31	23.76	23.16	23.37	25,013	-0.26(-1.08%)
Nov 25, 2015	22.62	23.63	23.63	23.63	27,149	+0.83(+3.62%)
Nov 24, 2015	22.68	23.02	22.21	22.80	24,408	+0.07(+0.30%)
Nov 23, 2015	21.55	22.80	21.55	22.74	35,890	+0.93(+4.25%)
Nov 20, 2015	21.52	22.15	21.47	21.81	33,770	+0.10(+0.44%)
Nov 19, 2015	21.60	21.95	21.53	21.71	12,934	-0.24(-1.10%)
Nov 18, 2015	22.34	22.50	21.53	21.95	47,397	+0.11(+0.49%)
Nov 17, 2015	21.84	22.63	21.60	21.85	79,978	+0.15(+0.71%)
Nov 16, 2015	22.95	23.06	21.71	21.69	63,151	-1.23(-5.37%)
Nov 13, 2015	22.86	23.16	22.24	22.92	35,322	-0.13(-0.54%)
Nov 12, 2015	22.96	23.15	22.92	23.05	14,125	-0.04(-0.19%)
Nov 11, 2015	22.92	23.32	22.55	23.09	19,115	+0.22(+0.97%)
Nov 10, 2015	22.58	23.19	22.22	22.87	40,000	+0.59(+2.64%)
Nov 09, 2015	22.39	23.26	22.20	22.28	84,693	-0.70(-3.06%)
Nov 06, 2015	22.73	22.99	22.21	22.99	38,183	+0.55(+2.45%)
Nov 05, 2015	22.96	22.96	21.97	22.44	55,394	-0.03(-0.11%)
Nov 04, 2015	22.34	23.35	22.20	22.46	39,185	-0.11(-0.49%)
Nov 03, 2015	22.66	23.33	22.10	22.57	26,285	-0.16(-0.72%)
Nov 02, 2015	22.60	23.62	21.84	22.74	87,718	+0.37(+1.64%)
Oct 30, 2015	22.92	23.84	21.97	22.37	91,722	-0.50(-2.19%)
Oct 29, 2015	21.66	23.05	21.45	22.87	44,415	+1.23(+5.66%)
Oct 28, 2015	21.33	21.71	21.33	21.65	13,432	+0.32(+1.49%)
Oct 27, 2015	21.31	21.57	21.31	21.33	75,673	-0.08(-0.38%)
Oct 26, 2015	21.44	21.71	21.29	21.41	52,276	+0.01(+0.06%)
Oct 23, 2015	21.42	21.61	21.33	21.39	14,082	+0.01(+0.04%)
Oct 22, 2015	21.34	21.62	21.33	21.39	19,302	-0.16(-0.76%)
Oct 21, 2015	21.32	21.64	21.28	21.55	100,154	-0.06(-0.27%)
Oct 20, 2015	21.56	21.62	21.32	21.61	115,183	-0.11(-0.49%)
Oct 19, 2015	21.66	21.76	21.42	21.71	55,288	+0.00(+0.00%)
Oct 16, 2015	22.23	22.23	21.25	21.71	20,084	+0.17(+0.81%)
Oct 15, 2015	21.57	22.12	21.28	21.54	144,892	-0.03(-0.13%)
Oct 14, 2015	21.50	22.20	21.50	21.57	22,367	+0.05(+0.22%)
Oct 13, 2015	21.39	21.78	21.39	21.52	33,204	+0.10(+0.45%)
Oct 12, 2015	21.62	21.83	21.20	21.42	50,046	-0.31(-1.42%)
Oct 09, 2015	22.37	22.39	21.73	21.73	87,387	-0.58(-2.60%)

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.