Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2016	18.25	18.15	18.15	18.15	1,132	+0.39(+2.19%)
May 23, 2016	17.57	17.76	17.76	17.76	1,811	-0.36(-2.00%)
May 17, 2016	18.13	18.13	18.13	18.13	339	-0.11(-0.63%)
May 12, 2016	18.24	18.24	18.24	18.24	113	-0.69(-3.64%)
Apr 28, 2016	18.93	18.93	18.93	18.93	1	+0.01(+0.05%)
Apr 27, 2016	18.92	18.92	18.92	18.92	679	+0.09(+0.47%)
Apr 25, 2016	18.83	18.83	18.83	18.83	113	-0.20(-1.06%)
Apr 22, 2016	19.05	19.05	19.03	19.03	226	-0.02(-0.10%)
Apr 21, 2016	19.05	19.05	19.05	19.05	226	-0.22(-1.15%)
Apr 20, 2016	19.27	19.27	19.27	19.27	339	-0.19(-0.95%)
Apr 19, 2016	19.03	19.46	19.03	19.46	2,607	+0.51(+2.68%)
Apr 12, 2016	18.95	18.95	18.95	18.95	56	+0.09(+0.49%)
Apr 01, 2016	18.75	18.86	18.75	18.86	3	+0.36(+1.96%)
Mar 24, 2016	18.49	18.50	18.50	18.50	566	+0.20(+1.11%)
Mar 11, 2016	18.21	18.29	18.29	18.29	1,358	+0.48(+2.67%)
Mar 09, 2016	17.82	17.82	17.82	17.82	1	-0.22(-1.21%)
Mar 04, 2016	17.93	18.10	17.93	18.04	2	+1.01(+5.90%)
Mar 01, 2016	17.48	17.55	17.03	17.03	1	+0.03(+0.16%)
Feb 29, 2016	16.97	17.00	16.70	17.00	566	+0.08(+0.47%)
Feb 26, 2016	16.94	16.94	16.86	16.92	4,748	-0.06(-0.36%)
Feb 25, 2016	16.99	16.99	16.99	16.99	536	+0.10(+0.58%)
Feb 24, 2016	16.89	16.89	16.89	16.89	116	-0.13(-0.79%)
Feb 23, 2016	17.03	17.04	17.02	17.02	2,273	+0.10(+0.59%)
Feb 19, 2016	16.92	16.92	16.92	16.92	1,698	-0.05(-0.31%)
Feb 18, 2016	17.02	17.02	16.97	16.97	606	+0.31(+1.85%)
Feb 16, 2016	16.59	16.67	16.59	16.67	3	+0.37(+2.27%)
Feb 12, 2016	16.30	16.30	16.30	16.30	226	+0.11(+0.71%)
Feb 11, 2016	16.18	16.18	16.18	16.18	124	-0.42(-2.55%)
Feb 09, 2016	16.76	16.61	16.61	16.61	226	+0.03(+0.21%)
Feb 02, 2016	16.86	16.86	16.57	16.57	11	-0.43(-2.54%)
Feb 01, 2016	17.00	17.00	17.00	17.00	571	+0.59(+3.61%)
Jan 26, 2016	16.41	16.41	16.41	16.41	113	+0.51(+3.22%)
Jan 20, 2016	15.90	15.90	15.90	15.90	2	-0.44(-2.70%)
Jan 19, 2016	16.34	16.34	16.34	16.34	627	+0.04(+0.27%)
Jan 15, 2016	16.30	16.30	16.30	16.30	1,132	-0.34(-2.07%)
Jan 14, 2016	16.64	16.64	16.64	16.64	177	-0.08(-0.48%)
Jan 08, 2016	16.72	16.72	16.72	16.72	2	-0.35(-2.07%)
Jan 07, 2016	17.07	17.07	17.07	17.07	1,180	-0.32(-1.83%)
Jan 06, 2016	17.39	17.39	17.39	17.39	598	-0.65(-3.62%)
Dec 31, 2015	18.05	18.05	18.05	18.05	226	-0.05(-0.30%)
Dec 30, 2015	16.35	18.10	16.35	18.10	2,388	-0.43(-2.31%)
Dec 23, 2015	18.53	18.53	18.53	18.53	11	+0.43(+2.37%)
Dec 21, 2015	18.10	18.10	18.10	18.10	1	+0.14(+0.76%)
Dec 10, 2015	17.96	17.96	17.96	17.96	1	-0.25(-1.40%)
Dec 08, 2015	18.22	18.22	18.22	18.22	227	-0.33(-1.80%)
Dec 03, 2015	18.55	18.55	18.55	18.55	12	-0.16(-0.85%)
Nov 27, 2015	18.65	18.71	18.71	18.71	341	-0.43(-2.25%)
Nov 24, 2015	19.14	19.14	19.14	19.14	113	+0.14(+0.74%)
Nov 23, 2015	19.00	19.00	19.00	19.00	113	-0.62(-3.18%)
Nov 04, 2015	19.61	19.63	19.63	19.63	227	+0.00(+0.00%)
Nov 03, 2015	19.44	19.63	19.44	19.63	909	+0.36(+1.87%)
Nov 02, 2015	19.26	19.26	19.26	19.26	120	+0.20(+1.06%)
Oct 30, 2015	19.12	19.12	19.06	19.06	227	-0.31(-1.59%)
Oct 26, 2015	19.26	19.37	19.37	19.37	16,710	-0.08(-0.41%)
Oct 23, 2015	19.34	19.51	19.26	19.45	82,304	+0.46(+2.41%)
Oct 21, 2015	18.99	18.99	18.99	18.99	227	-0.21(-1.10%)
Oct 16, 2015	19.18	19.20	19.20	19.20	795	+0.08(+0.41%)
Oct 15, 2015	19.11	19.16	19.08	19.12	909	+0.33(+1.73%)
Oct 14, 2015	18.75	18.80	18.74	18.80	1,591	-0.10(-0.51%)
Oct 12, 2015	18.91	18.90	18.90	18.90	227	-0.09(-0.46%)
Oct 09, 2015	19.02	19.02	18.98	18.98	682	+0.37(+1.98%)
Oct 06, 2015	18.62	18.62	18.61	18.61	59	+1.44(+8.40%)
Sep 29, 2015	17.19	17.17	17.17	17.17	4,774	+0.06(+0.36%)
Sep 28, 2015	17.19	17.20	16.95	17.11	2,299	-0.23(-1.32%)
Sep 24, 2015	17.34	17.34	17.34	17.34	1	-0.11(-0.65%)
Sep 23, 2015	17.57	17.57	17.37	17.45	3,069	-0.11(-0.65%)
Sep 22, 2015	17.71	17.71	17.52	17.57	1,706	-0.35(-1.96%)
Sep 21, 2015	17.98	17.98	17.87	17.92	3,637	-0.44(-2.40%)
Sep 17, 2015	18.33	18.36	18.36	18.36	3,551	+0.21(+1.15%)
Sep 16, 2015	18.27	18.27	18.14	18.15	2,663	+0.19(+1.07%)
Sep 15, 2015	18.02	18.10	17.68	17.96	19,331	+0.17(+0.93%)
Sep 14, 2015	17.76	17.88	17.68	17.79	1,490	+0.15(+0.84%)
Sep 11, 2015	17.70	17.76	17.57	17.64	1,718	-0.10(-0.59%)
Sep 10, 2015	17.93	17.93	17.70	17.75	9,561	+0.24(+1.35%)
Sep 08, 2015	17.51	17.51	17.51	17.51	687	+0.28(+1.61%)
Sep 04, 2015	17.19	17.23	17.23	17.23	1,603	-0.54(-3.03%)
Sep 03, 2015	17.77	17.77	17.77	17.77	1,170	+0.11(+0.64%)
Sep 02, 2015	17.71	17.74	17.64	17.66	934	+0.10(+0.57%)
Sep 01, 2015	17.57	17.63	17.54	17.56	1,371	-0.14(-0.81%)
Aug 26, 2015	17.50	17.70	17.70	17.70	687	+0.43(+2.48%)
Aug 25, 2015	17.68	17.68	17.28	17.28	7,035	-0.41(-2.32%)
Aug 21, 2015	17.69	17.69	17.69	17.69	5	-0.69(-3.75%)
Aug 19, 2015	18.38	18.38	18.38	18.38	1	-0.12(-0.66%)
Aug 18, 2015	18.50	18.51	18.50	18.50	1,714	-0.33(-1.76%)
Aug 17, 2015	18.83	18.83	18.83	18.83	143	-0.09(-0.45%)
Aug 12, 2015	18.91	18.92	18.92	18.92	229	-0.69(-3.53%)
Aug 10, 2015	19.61	19.61	19.61	19.61	114	-0.21(-1.06%)
Jul 28, 2015	19.72	19.82	19.71	19.82	1	-0.95(-4.58%)
Jul 20, 2015	20.75	20.77	20.72	20.77	12	+0.02(+0.08%)
Jul 15, 2015	20.81	20.81	20.75	20.75	1	-0.17(-0.83%)
Jul 14, 2015	20.93	20.93	20.93	20.93	229	+0.06(+0.30%)
Jul 13, 2015	20.79	20.86	20.79	20.86	2,828	+0.10(+0.47%)
Jul 10, 2015	20.69	20.77	20.68	20.77	1,271	+0.35(+1.70%)
Jul 09, 2015	20.39	20.42	20.39	20.42	2,176	+0.54(+2.72%)
Jul 08, 2015	20.00	20.00	19.88	19.88	962	-0.34(-1.68%)
Jul 07, 2015	20.20	20.22	20.20	20.22	1,569	-0.50(-2.42%)
Jul 06, 2015	21.08	21.08	20.72	20.72	2,400	-0.49(-2.29%)
Jul 01, 2015	21.21	21.21	21.21	21.21	229	+0.23(+1.09%)
Jun 29, 2015	21.09	21.09	20.96	20.98	3	-0.71(-3.26%)
Jun 24, 2015	21.73	21.73	21.68	21.68	8	-0.04(-0.16%)
Jun 23, 2015	21.63	21.72	21.63	21.72	4,845	+0.08(+0.36%)
Jun 22, 2015	21.64	21.64	21.64	21.64	6,874	-0.21(-0.95%)
Jun 19, 2015	21.85	21.85	21.85	21.85	550	-0.14(-0.64%)
Jun 18, 2015	22.02	22.03	21.98	21.99	5,784	+0.38(+1.75%)
Jun 17, 2015	21.61	21.61	21.61	21.61	367	+0.04(+0.19%)
Jun 16, 2015	21.57	21.57	21.57	21.57	344	-0.18(-0.84%)
Jun 12, 2015	21.75	21.77	21.75	21.75	1	-0.05(-0.24%)
Jun 11, 2015	21.77	21.81	21.77	21.81	2,406	-0.05(-0.21%)
Jun 10, 2015	21.85	21.85	21.85	21.85	676	+0.04(+0.17%)
Jun 08, 2015	21.84	21.82	21.82	21.82	916	-0.03(-0.12%)
Jun 05, 2015	21.87	21.89	21.84	21.84	3,674	-0.07(-0.32%)
Jun 04, 2015	21.91	21.91	21.91	21.91	114	-0.30(-1.37%)
Jun 03, 2015	22.27	22.27	22.22	22.22	1,939	-0.05(-0.20%)

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.