Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	18.68	18.83	18.27	18.80	178,252	+0.12(+0.63%)
Jun 29, 2016	19.01	19.01	18.18	18.68	96,234	-0.17(-0.89%)
Jun 28, 2016	18.70	19.20	18.48	18.85	218,270	+0.33(+1.77%)
Jun 27, 2016	19.40	19.40	18.09	18.52	167,570	-1.02(-5.24%)
Jun 24, 2016	19.76	20.59	19.32	19.54	587,536	-1.12(-5.41%)
Jun 23, 2016	20.23	20.89	20.22	20.66	55,287	+0.63(+3.15%)
Jun 22, 2016	20.04	20.18	19.80	20.03	51,605	+0.06(+0.29%)
Jun 21, 2016	20.21	20.41	19.53	19.97	76,974	-0.13(-0.67%)
Jun 20, 2016	20.14	20.51	20.09	20.11	62,128	+0.21(+1.06%)
Jun 17, 2016	19.86	20.14	19.61	19.90	84,405	+0.08(+0.42%)
Jun 16, 2016	19.84	19.86	19.61	19.81	34,484	-0.09(-0.46%)
Jun 15, 2016	19.90	20.29	19.86	19.90	55,925	+0.02(+0.08%)
Jun 14, 2016	20.32	20.39	19.67	19.89	95,308	-0.42(-2.07%)
Jun 13, 2016	19.93	20.48	19.93	20.31	78,850	+0.21(+1.04%)
Jun 10, 2016	20.06	20.30	19.80	20.10	144,020	-0.18(-0.91%)
Jun 09, 2016	20.20	20.64	19.93	20.28	57,760	-0.06(-0.29%)
Jun 08, 2016	20.27	20.63	20.20	20.34	32,115	+0.02(+0.08%)
Jun 07, 2016	20.54	20.59	20.23	20.32	57,145	-0.17(-0.82%)
Jun 06, 2016	20.02	20.66	20.01	20.49	31,625	+0.43(+2.14%)
Jun 03, 2016	20.23	20.23	19.71	20.06	119,985	-0.19(-0.95%)
Jun 02, 2016	20.24	20.31	19.69	20.26	105,642	-0.08(-0.37%)
Jun 01, 2016	20.01	20.67	19.93	20.33	73,560	+0.18(+0.92%)
May 31, 2016	20.39	20.48	20.09	20.15	124,913	-0.23(-1.15%)
May 27, 2016	20.07	20.38	20.38	20.38	42,791	+0.02(+0.08%)
May 26, 2016	20.52	20.52	20.36	20.36	21,285	-0.07(-0.33%)
May 25, 2016	20.39	20.69	20.11	20.43	76,457	+0.14(+0.70%)
May 24, 2016	19.78	20.38	19.78	20.29	43,607	+0.68(+3.45%)
May 23, 2016	19.21	19.90	19.09	19.61	74,060	+0.34(+1.77%)
May 20, 2016	19.21	19.49	19.08	19.27	116,719	+0.19(+1.01%)
May 19, 2016	19.46	19.71	18.11	19.08	104,821	-0.39(-2.01%)
May 18, 2016	19.14	19.53	18.95	19.47	108,437	+0.41(+2.14%)
May 17, 2016	19.34	19.52	18.82	19.06	72,657	-0.39(-2.02%)
May 16, 2016	19.42	19.69	19.31	19.46	115,180	+0.01(+0.04%)
May 13, 2016	19.60	19.65	19.33	19.45	52,247	-0.24(-1.23%)
May 12, 2016	19.90	20.00	19.63	19.69	37,816	-0.23(-1.17%)
May 11, 2016	20.26	20.34	19.79	19.92	48,685	-0.43(-2.09%)
May 10, 2016	20.23	20.75	20.15	20.35	28,617	+0.27(+1.33%)
May 09, 2016	19.92	20.29	19.66	20.08	41,710	+0.10(+0.50%)
May 06, 2016	19.82	20.10	19.51	19.98	35,229	+0.18(+0.93%)
May 05, 2016	20.18	20.26	19.74	19.80	43,240	-0.34(-1.70%)
May 04, 2016	20.29	20.68	20.07	20.14	35,629	-0.22(-1.07%)
May 03, 2016	20.55	20.98	20.14	20.36	38,282	-0.39(-1.89%)
May 02, 2016	21.02	21.15	20.57	20.75	51,250	-0.28(-1.35%)
Apr 29, 2016	20.48	21.19	20.48	21.03	62,632	+0.19(+0.92%)
Apr 28, 2016	21.01	21.10	20.80	20.84	30,457	-0.16(-0.76%)
Apr 27, 2016	21.05	21.07	20.74	21.00	41,627	-0.07(-0.32%)
Apr 26, 2016	20.59	21.09	20.59	21.07	35,150	+0.59(+2.89%)
Apr 25, 2016	21.13	21.31	20.26	20.47	56,279	-0.59(-2.81%)
Apr 22, 2016	21.07	21.21	20.86	21.07	133,227	+0.02(+0.08%)
Apr 21, 2016	20.81	21.13	20.81	21.05	30,470	+0.05(+0.24%)
Apr 20, 2016	20.70	21.07	20.50	21.00	31,464	+0.29(+1.41%)
Apr 19, 2016	20.74	20.88	20.64	20.71	30,640	-0.33(-1.55%)
Apr 18, 2016	20.60	21.17	20.56	21.03	45,618	+0.28(+1.33%)
Apr 15, 2016	20.68	20.96	20.68	20.76	25,051	-0.01(-0.04%)
Apr 14, 2016	20.75	21.03	20.68	20.77	29,087	+0.08(+0.36%)
Apr 13, 2016	20.16	20.79	20.16	20.69	55,736	+0.57(+2.82%)
Apr 12, 2016	20.21	20.79	19.97	20.12	45,639	-0.14(-0.70%)
Apr 11, 2016	20.51	20.51	20.06	20.26	51,431	-0.17(-0.82%)
Apr 08, 2016	20.45	20.62	20.11	20.43	76,125	+0.18(+0.91%)
Apr 07, 2016	20.46	20.62	20.11	20.25	51,670	-0.16(-0.78%)
Apr 06, 2016	19.83	20.57	19.70	20.41	68,221	+0.65(+3.29%)
Apr 05, 2016	20.45	20.61	19.58	19.76	119,369	-0.79(-3.86%)
Apr 04, 2016	20.61	20.69	20.37	20.55	31,208	-0.13(-0.61%)
Apr 01, 2016	20.58	20.79	20.41	20.67	46,178	-0.10(-0.48%)
Mar 31, 2016	20.80	20.93	20.72	20.77	52,518	+0.00(+0.00%)
Mar 30, 2016	20.67	20.90	20.51	20.77	107,403	+0.12(+0.57%)
Mar 29, 2016	19.85	20.81	19.63	20.66	236,379	+0.83(+4.21%)
Mar 28, 2016	20.29	20.41	19.61	19.82	321,652	-0.45(-2.22%)
Mar 24, 2016	20.11	20.27	20.27	20.27	280,361	+0.01(+0.04%)
Mar 23, 2016	20.83	20.83	20.21	20.26	119,930	-0.60(-2.88%)
Mar 22, 2016	20.70	20.97	20.50	20.87	54,178	+0.02(+0.08%)
Mar 21, 2016	20.98	21.38	20.80	20.85	107,043	-0.01(-0.04%)
Mar 18, 2016	20.99	20.99	20.57	20.86	337,576	+0.00(+0.00%)
Mar 17, 2016	19.88	21.09	19.62	20.86	95,017	+0.92(+4.60%)
Mar 16, 2016	20.22	20.22	19.66	19.94	66,228	-0.23(-1.12%)
Mar 15, 2016	20.87	20.87	20.11	20.16	54,921	-0.75(-3.59%)
Mar 14, 2016	21.38	21.38	20.78	20.92	127,318	-0.52(-2.41%)
Mar 11, 2016	20.84	21.62	20.84	21.43	127,815	+0.63(+3.05%)
Mar 10, 2016	20.64	20.87	20.37	20.80	111,268	+0.28(+1.38%)
Mar 09, 2016	19.63	20.62	19.63	20.52	96,534	+0.99(+5.09%)
Mar 08, 2016	20.21	20.22	19.51	19.52	235,933	-0.53(-2.62%)
Mar 07, 2016	20.59	20.77	19.89	20.05	166,944	-0.64(-3.10%)
Mar 04, 2016	21.35	21.35	20.68	20.69	116,716	-0.58(-2.75%)
Mar 03, 2016	21.23	21.40	20.92	21.27	311,414	-0.04(-0.20%)
Mar 02, 2016	21.12	21.45	21.02	21.32	68,683	+0.18(+0.87%)
Mar 01, 2016	21.23	21.36	20.96	21.13	355,901	-0.07(-0.31%)
Feb 29, 2016	20.37	21.64	20.37	21.20	155,602	+0.85(+4.16%)
Feb 26, 2016	20.40	20.73	20.13	20.35	67,617	+0.03(+0.16%)
Feb 25, 2016	20.30	20.43	19.89	20.32	141,565	+0.09(+0.45%)
Feb 24, 2016	20.04	20.39	19.71	20.23	127,576	-0.04(-0.20%)
Feb 23, 2016	20.25	20.40	19.77	20.27	134,633	-0.09(-0.45%)
Feb 22, 2016	20.63	20.63	20.22	20.36	52,353	-0.06(-0.28%)
Feb 19, 2016	19.94	20.67	19.91	20.42	152,272	+0.53(+2.67%)
Feb 18, 2016	20.10	20.39	19.69	19.89	95,319	-0.22(-1.11%)
Feb 17, 2016	20.40	20.66	19.97	20.11	156,035	-0.20(-0.98%)
Feb 16, 2016	20.16	20.40	19.99	20.31	81,107	+0.33(+1.66%)
Feb 12, 2016	20.10	19.98	19.98	19.98	59,442	+0.05(+0.25%)
Feb 11, 2016	19.80	20.34	19.56	19.93	106,912	-0.27(-1.31%)
Feb 10, 2016	19.47	20.44	19.47	20.20	130,018	+0.76(+3.93%)
Feb 09, 2016	18.45	21.22	18.45	19.43	450,941	-0.09(-0.47%)
Feb 08, 2016	19.25	19.81	18.82	19.52	226,229	+0.17(+0.86%)
Feb 05, 2016	19.57	19.74	19.24	19.36	105,616	-0.24(-1.23%)
Feb 04, 2016	19.05	19.79	18.69	19.60	133,172	+0.60(+3.14%)
Feb 03, 2016	19.49	19.60	18.58	19.00	151,419	-0.41(-2.09%)
Feb 02, 2016	19.86	20.05	19.19	19.41	168,221	-0.71(-3.51%)
Feb 01, 2016	19.99	20.17	19.50	20.11	133,020	+0.08(+0.41%)
Jan 29, 2016	19.30	20.06	19.30	20.03	148,019	+0.80(+4.18%)
Jan 28, 2016	19.27	19.35	18.74	19.22	106,567	+0.06(+0.30%)
Jan 27, 2016	19.01	19.32	18.92	19.17	112,650	-0.16(-0.82%)
Jan 26, 2016	19.63	19.71	19.18	19.32	189,308	-0.26(-1.31%)
Jan 25, 2016	19.71	19.73	19.50	19.58	77,613	-0.19(-0.96%)
Jan 22, 2016	19.86	19.86	19.57	19.77	113,603	+0.22(+1.10%)
Jan 21, 2016	19.67	19.82	19.48	19.56	138,305	-0.08(-0.42%)
Jan 20, 2016	19.28	19.89	18.59	19.64	130,434	+0.07(+0.38%)
Jan 19, 2016	20.35	20.41	19.34	19.56	276,141	-0.60(-2.96%)
Jan 15, 2016	19.86	20.16	20.16	20.16	214,138	-0.17(-0.82%)
Jan 14, 2016	20.09	20.69	19.98	20.33	186,035	+0.30(+1.49%)
Jan 13, 2016	20.41	20.78	19.80	20.03	163,250	-0.38(-1.87%)
Jan 12, 2016	20.46	20.61	19.83	20.41	315,876	+0.34(+1.69%)
Jan 11, 2016	19.70	20.14	19.61	20.07	80,035	+0.53(+2.72%)
Jan 08, 2016	19.90	19.90	19.22	19.54	94,554	-0.22(-1.09%)
Jan 07, 2016	19.51	20.28	19.08	19.76	386,451	+0.12(+0.59%)
Jan 06, 2016	20.31	20.31	19.60	19.64	215,369	-0.95(-4.63%)
Jan 05, 2016	21.16	21.36	20.15	20.59	203,201	-0.41(-1.94%)
Jan 04, 2016	21.52	21.53	20.93	21.00	164,865	-0.74(-3.40%)
Dec 31, 2015	21.12	21.74	21.74	21.74	113,459	+0.61(+2.91%)
Dec 30, 2015	20.38	21.35	20.14	21.12	60,502	+0.77(+3.79%)
Dec 29, 2015	20.13	20.41	19.58	20.35	78,382	+0.28(+1.41%)
Dec 28, 2015	19.75	20.36	19.59	20.07	46,780	+0.30(+1.51%)
Dec 24, 2015	19.79	19.77	19.77	19.77	15,192	+0.07(+0.38%)
Dec 23, 2015	19.54	19.90	19.30	19.70	51,887	+0.30(+1.54%)
Dec 22, 2015	19.37	19.52	19.06	19.40	23,410	+0.17(+0.86%)
Dec 21, 2015	19.00	19.33	18.81	19.23	125,160	+0.39(+2.07%)
Dec 18, 2015	19.32	19.81	18.66	18.84	936,087	-0.49(-2.53%)
Dec 17, 2015	19.98	20.43	19.13	19.33	169,105	-0.55(-2.75%)
Dec 16, 2015	19.66	20.11	19.66	19.88	160,216	+0.34(+1.74%)
Dec 15, 2015	19.35	19.72	19.35	19.54	123,584	+0.29(+1.51%)
Dec 14, 2015	18.87	19.38	18.68	19.25	157,418	+0.45(+2.38%)
Dec 11, 2015	18.82	19.32	18.74	18.80	119,073	-0.34(-1.78%)
Dec 10, 2015	19.30	19.64	19.03	19.14	86,647	-0.23(-1.20%)
Dec 09, 2015	19.48	19.61	19.27	19.37	96,220	-0.15(-0.76%)
Dec 08, 2015	19.59	19.84	18.97	19.52	111,162	-0.23(-1.18%)
Dec 07, 2015	20.00	20.49	19.59	19.76	163,110	-0.22(-1.12%)
Dec 04, 2015	20.05	20.11	19.79	19.98	61,638	-0.07(-0.33%)
Dec 03, 2015	20.33	20.44	19.79	20.05	82,549	-0.35(-1.71%)
Dec 02, 2015	20.39	20.60	20.15	20.39	89,301	-0.02(-0.12%)
Dec 01, 2015	20.20	20.55	20.20	20.42	99,335	+0.26(+1.31%)
Nov 30, 2015	19.81	20.17	19.57	20.16	157,093	+0.40(+2.00%)
Nov 27, 2015	19.47	19.87	19.26	19.76	56,690	+0.28(+1.44%)
Nov 25, 2015	19.24	19.48	19.48	19.48	116,941	+0.26(+1.37%)
Nov 24, 2015	18.57	19.45	18.47	19.22	167,665	+0.58(+3.10%)
Nov 23, 2015	18.41	18.70	18.01	18.64	227,696	+0.30(+1.62%)
Nov 20, 2015	18.42	18.51	18.33	18.34	103,879	+0.01(+0.04%)
Nov 19, 2015	18.48	18.48	18.21	18.33	88,483	-0.13(-0.71%)
Nov 18, 2015	18.38	18.50	18.18	18.47	116,789	+0.13(+0.72%)
Nov 17, 2015	18.34	18.47	18.14	18.33	141,086	+0.03(+0.18%)
Nov 16, 2015	18.37	18.42	18.22	18.30	73,080	-0.02(-0.13%)
Nov 13, 2015	18.11	18.40	18.11	18.33	105,278	+0.11(+0.59%)
Nov 12, 2015	18.14	18.36	18.07	18.22	76,160	-0.02(-0.09%)
Nov 11, 2015	18.47	18.51	18.10	18.23	80,480	-0.12(-0.67%)
Nov 10, 2015	18.24	18.51	18.05	18.36	213,006	+0.05(+0.27%)
Nov 09, 2015	18.26	18.40	18.18	18.31	166,195	+0.08(+0.45%)
Nov 06, 2015	18.47	18.48	18.17	18.23	140,938	-0.22(-1.21%)
Nov 05, 2015	18.05	18.55	17.66	18.45	178,295	+0.45(+2.52%)
Nov 04, 2015	18.74	18.74	17.54	18.00	187,851	-0.13(-0.73%)
Nov 03, 2015	18.14	18.23	17.99	18.13	126,201	-0.01(-0.05%)
Nov 02, 2015	18.05	18.40	17.61	18.14	123,602	+0.07(+0.41%)
Oct 30, 2015	18.00	18.06	17.63	18.06	220,791	+0.02(+0.14%)
Oct 29, 2015	18.37	18.37	17.53	18.04	128,482	-0.35(-1.88%)
Oct 28, 2015	17.32	18.53	17.23	18.38	298,263	+0.64(+3.62%)
Oct 27, 2015	17.34	17.83	17.27	17.74	143,273	+0.29(+1.65%)
Oct 26, 2015	17.85	17.85	17.31	17.45	196,863	-0.41(-2.31%)
Oct 23, 2015	18.00	18.10	17.38	17.86	89,845	-0.03(-0.18%)
Oct 22, 2015	18.06	18.31	17.70	17.90	123,263	-0.19(-1.05%)
Oct 21, 2015	18.20	18.26	17.90	18.09	118,702	-0.05(-0.27%)
Oct 20, 2015	18.20	18.28	17.81	18.14	59,176	-0.09(-0.50%)
Oct 19, 2015	17.76	18.30	17.68	18.23	129,747	+0.34(+1.89%)
Oct 16, 2015	18.44	18.50	17.56	17.89	82,529	-0.51(-2.78%)
Oct 15, 2015	17.86	18.42	17.54	18.40	91,394	+0.60(+3.38%)
Oct 14, 2015	18.19	18.19	17.62	17.80	71,247	-0.42(-2.31%)
Oct 13, 2015	17.84	18.34	17.64	18.22	83,241	+0.28(+1.56%)
Oct 12, 2015	18.35	18.39	17.86	17.94	46,687	-0.41(-2.25%)
Oct 09, 2015	18.59	18.64	18.26	18.35	46,998	-0.40(-2.11%)
Oct 08, 2015	18.94	19.00	18.36	18.75	112,748	-0.25(-1.30%)
Oct 07, 2015	18.55	19.03	18.28	18.99	249,062	+0.64(+3.50%)
Oct 06, 2015	18.42	18.71	18.21	18.35	122,008	-0.17(-0.93%)
Oct 05, 2015	17.78	18.52	17.78	18.52	325,793	+0.81(+4.56%)
Oct 02, 2015	17.72	18.00	17.19	17.72	148,882	-0.32(-1.78%)
Oct 01, 2015	17.95	18.28	17.81	18.04	101,728	+0.07(+0.37%)
Sep 30, 2015	17.64	18.17	17.32	17.97	2,328,052	+0.49(+2.78%)
Sep 29, 2015	17.23	17.64	17.07	17.48	130,437	+0.23(+1.34%)
Sep 28, 2015	17.30	17.48	17.06	17.25	128,659	-0.37(-2.10%)
Sep 25, 2015	18.34	18.34	17.37	17.62	76,629	-0.50(-2.77%)
Sep 24, 2015	18.37	18.53	18.09	18.13	208,392	-0.23(-1.26%)
Sep 23, 2015	18.44	18.55	18.03	18.36	71,388	+0.02(+0.13%)
Sep 22, 2015	17.86	18.37	17.73	18.33	141,465	+0.24(+1.32%)
Sep 21, 2015	18.29	18.30	17.72	18.09	195,020	-0.02(-0.09%)
Sep 18, 2015	17.99	18.27	17.75	18.11	219,235	+0.07(+0.41%)
Sep 17, 2015	17.74	18.06	17.72	18.04	71,892	+0.07(+0.37%)
Sep 16, 2015	17.72	18.14	17.68	17.97	196,635	-0.10(-0.55%)
Sep 15, 2015	17.43	18.26	17.43	18.07	118,367	+0.53(+3.01%)
Sep 14, 2015	18.18	18.18	17.31	17.54	122,644	-0.34(-1.89%)
Sep 11, 2015	17.93	18.22	17.77	17.88	79,686	-0.21(-1.18%)
Sep 10, 2015	17.90	18.32	17.90	18.09	171,169	-0.02(-0.09%)
Sep 09, 2015	18.38	18.38	17.87	18.11	145,171	+0.06(+0.32%)
Sep 08, 2015	18.30	18.50	17.82	18.05	240,249	-0.37(-2.01%)
Sep 04, 2015	18.73	18.42	18.42	18.42	91,830	-0.21(-1.15%)
Sep 03, 2015	18.47	18.75	18.33	18.64	134,660	-0.12(-0.62%)
Sep 02, 2015	17.76	18.94	17.76	18.75	282,552	+0.59(+3.22%)
Sep 01, 2015	17.73	18.48	17.73	18.17	315,811	+0.03(+0.18%)
Aug 31, 2015	17.31	18.14	17.31	18.14	143,050	+0.47(+2.66%)
Aug 28, 2015	17.71	17.98	17.33	17.67	260,023	-0.32(-1.79%)
Aug 27, 2015	17.41	18.09	17.28	17.99	69,359	+0.33(+1.87%)
Aug 26, 2015	17.48	18.03	17.29	17.66	336,404	-0.07(-0.37%)
Aug 25, 2015	18.51	18.51	17.52	17.72	141,003	+0.31(+1.80%)
Aug 24, 2015	16.78	17.60	15.02	17.41	222,833	-0.47(-2.63%)
Aug 21, 2015	18.09	18.13	17.85	17.88	180,647	-0.26(-1.41%)
Aug 20, 2015	18.03	18.22	17.94	18.14	149,452	-0.08(-0.45%)
Aug 19, 2015	18.35	18.47	18.22	18.22	103,259	-0.33(-1.78%)
Aug 18, 2015	18.32	18.56	18.04	18.55	301,900	+0.04(+0.22%)
Aug 17, 2015	18.75	18.78	18.14	18.51	284,028	-0.25(-1.32%)
Aug 14, 2015	18.48	18.99	18.48	18.75	809,869	+0.29(+1.56%)

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.