Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2015	27.45	27.45	27.45	27.45	400	-0.10(-0.36%)
Nov 24, 2015	27.45	27.55	27.45	27.55	500	+0.21(+0.77%)
Nov 23, 2015	27.34	27.45	27.24	27.34	1,236	+0.08(+0.29%)
Nov 18, 2015	27.26	27.26	27.26	27.26	5,000	-1.24(-4.35%)
Nov 04, 2015	28.50	28.50	28.50	28.50	100	-1.75(-5.78%)
Oct 28, 2015	30.25	30.25	30.25	30.25	1,000	-0.09(-0.30%)
Oct 27, 2015	30.34	30.34	30.34	30.34	185	+0.39(+1.31%)
Oct 23, 2015	29.95	29.95	29.95	29.95	100	+0.09(+0.30%)
Oct 19, 2015	29.86	29.86	29.86	29.86	100	-0.40(-1.32%)
Oct 14, 2015	30.16	30.26	30.26	30.26	1,500	+0.35(+1.17%)
Oct 13, 2015	29.91	29.91	29.91	29.91	500	+1.28(+4.47%)
Oct 01, 2015	28.63	28.63	28.63	28.63	100	-0.88(-2.98%)
Sep 25, 2015	29.51	29.51	29.51	29.51	100	+0.76(+2.64%)
Sep 16, 2015	28.75	28.75	28.75	28.75	5	+0.42(+1.48%)
Sep 14, 2015	28.33	28.33	28.33	28.33	6	-0.04(-0.16%)
Sep 11, 2015	28.37	28.37	28.37	28.37	100	-0.63(-2.16%)
Sep 08, 2015	29.00	29.00	29.00	29.00	200	-0.28(-0.96%)
Sep 02, 2015	29.42	29.28	29.28	29.28	3,000	-0.07(-0.24%)
Sep 01, 2015	29.35	29.35	29.35	29.35	7,702	-0.12(-0.41%)
Aug 31, 2015	29.31	29.47	29.14	29.47	8,020	+0.63(+2.18%)
Aug 27, 2015	28.84	28.84	28.84	28.84	600	-0.06(-0.19%)
Aug 26, 2015	29.05	29.05	28.90	28.90	1,259	-0.55(-1.88%)
Aug 25, 2015	29.42	29.45	29.21	29.45	6,357	-0.17(-0.57%)
Aug 24, 2015	30.20	30.20	29.62	29.62	4,564	-0.30(-1.00%)
Aug 21, 2015	29.81	29.93	28.70	29.92	10,507	+1.22(+4.25%)
Aug 18, 2015	28.77	28.70	28.70	28.70	600	-0.39(-1.34%)
Aug 12, 2015	29.08	29.09	29.09	29.09	2,000	+0.63(+2.22%)
Aug 11, 2015	28.46	28.46	28.46	28.46	190	-0.02(-0.08%)
Aug 10, 2015	28.48	28.48	28.48	28.48	172	+0.79(+2.85%)
Aug 06, 2015	28.04	28.09	27.69	27.69	25	-0.28(-1.00%)
Aug 05, 2015	27.97	27.97	27.97	27.97	111	+0.31(+1.12%)
Aug 04, 2015	27.66	27.66	27.66	27.66	280	-0.39(-1.39%)
Aug 03, 2015	28.08	28.08	28.05	28.05	230	-0.27(-0.95%)
Jul 29, 2015	28.29	28.32	28.32	28.32	300	+0.04(+0.14%)
Jul 28, 2015	28.28	28.28	28.28	28.28	1,100	+0.01(+0.04%)
Jul 27, 2015	27.61	28.32	27.61	28.27	553	+0.01(+0.04%)
Jul 24, 2015	28.16	28.26	28.16	28.26	1,200	+0.25(+0.89%)
Jul 23, 2015	28.01	28.01	28.01	28.01	104	-0.41(-1.44%)
Jul 21, 2015	28.53	28.42	28.42	28.42	900	-0.07(-0.25%)
Jul 20, 2015	29.00	29.00	28.49	28.49	1,012	-0.71(-2.43%)
Jul 17, 2015	29.22	29.22	29.20	29.20	375	-0.34(-1.15%)
Jul 15, 2015	29.54	29.54	29.54	29.54	300	-0.40(-1.34%)
Jul 14, 2015	30.21	30.21	29.94	29.94	1,100	-0.05(-0.17%)
Jul 10, 2015	29.99	29.99	29.99	29.99	100	+0.21(+0.71%)
Jul 07, 2015	29.79	29.78	29.78	29.78	300	-0.49(-1.62%)
Jul 01, 2015	30.27	30.27	30.27	30.27	9	+0.12(+0.40%)
Jun 30, 2015	30.21	30.21	30.14	30.15	686	-0.23(-0.76%)
Jun 29, 2015	30.38	30.38	30.38	30.38	1,301	-0.01(-0.03%)
Jun 25, 2015	30.34	30.39	30.39	30.39	7,100	-0.04(-0.13%)
Jun 23, 2015	30.41	30.43	30.43	30.43	1,000	-0.18(-0.59%)
Jun 22, 2015	30.61	30.61	30.61	30.61	100	+0.09(+0.29%)
Jun 17, 2015	30.40	30.52	30.52	30.52	500	-0.20(-0.65%)
Jun 15, 2015	30.67	30.72	30.67	30.72	50	+0.18(+0.59%)
Jun 11, 2015	30.50	30.54	30.50	30.54	76	-0.21(-0.68%)
Jun 10, 2015	30.75	30.75	30.75	30.75	182	+0.60(+1.99%)
Jun 05, 2015	30.18	30.15	30.15	30.15	500	-0.52(-1.70%)
Jun 03, 2015	30.69	30.69	30.61	30.67	33	-0.21(-0.68%)
Jun 02, 2015	30.88	30.88	30.88	30.88	100	-0.14(-0.45%)
Jun 01, 2015	31.13	31.13	31.02	31.02	700	+0.29(+0.96%)
May 26, 2015	30.72	30.73	30.71	30.73	30	-0.45(-1.46%)
May 22, 2015	31.18	31.18	31.18	31.18	1,000	-0.02(-0.06%)
May 21, 2015	31.27	31.27	31.18	31.20	900	-0.06(-0.19%)
May 20, 2015	31.36	31.39	31.26	31.26	2,000	-0.08(-0.26%)
May 19, 2015	31.51	31.51	31.34	31.34	615	-0.38(-1.20%)
May 18, 2015	31.72	31.72	31.72	31.72	402	+0.10(+0.32%)
May 15, 2015	31.62	31.62	31.62	31.62	300	-0.07(-0.22%)
May 14, 2015	31.71	31.71	31.69	31.69	200	+0.27(+0.86%)
May 13, 2015	31.46	31.54	31.41	31.42	1,811	+0.89(+2.92%)
May 11, 2015	30.80	30.53	30.53	30.53	5,200	-0.23(-0.75%)
May 08, 2015	30.78	30.78	30.76	30.76	300	+0.13(+0.42%)
May 07, 2015	30.39	30.63	30.39	30.63	2,018	-0.16(-0.52%)
May 06, 2015	30.86	30.86	30.79	30.79	300	-0.09(-0.29%)
May 05, 2015	31.01	31.01	30.88	30.88	1,500	+0.15(+0.49%)
May 04, 2015	30.74	30.74	30.73	30.73	700	+0.26(+0.85%)
May 01, 2015	30.69	30.69	30.27	30.47	800	-0.06(-0.20%)
Apr 30, 2015	30.62	30.62	30.46	30.53	3,000	-0.58(-1.86%)
Apr 29, 2015	31.30	31.31	31.11	31.11	15,717	-0.29(-0.92%)
Apr 28, 2015	31.16	31.40	31.16	31.40	3,300	+0.24(+0.77%)
Apr 27, 2015	31.16	31.16	31.16	31.16	416	+0.71(+2.33%)
Apr 24, 2015	30.66	30.66	30.45	30.45	1,917	-0.27(-0.88%)
Apr 23, 2015	30.73	30.73	30.72	30.72	300	-0.07(-0.21%)
Apr 22, 2015	30.92	30.92	30.75	30.79	1,300	-0.16(-0.53%)
Apr 20, 2015	30.93	30.98	30.86	30.95	10	-0.18(-0.58%)
Apr 17, 2015	31.13	31.13	31.13	31.13	216	+0.20(+0.65%)
Apr 16, 2015	31.14	31.14	30.93	30.93	631	-0.22(-0.69%)
Apr 15, 2015	31.14	31.15	31.14	31.15	220	+0.17(+0.54%)
Apr 13, 2015	31.01	30.98	30.98	30.98	2,700	-0.24(-0.77%)
Apr 10, 2015	31.24	31.24	31.22	31.22	23,916	+0.17(+0.55%)
Apr 08, 2015	31.21	31.05	31.05	31.05	5,300	-0.29(-0.93%)
Apr 07, 2015	31.34	31.34	31.34	31.34	190	-0.35(-1.10%)
Apr 06, 2015	31.00	31.69	31.00	31.69	626	+0.65(+2.09%)
Apr 02, 2015	31.09	31.04	31.04	31.04	600	-0.21(-0.67%)
Apr 01, 2015	31.25	31.25	31.25	31.25	101	+0.65(+2.14%)
Mar 31, 2015	30.72	30.72	30.71	30.60	1,810	-0.05(-0.17%)
Mar 30, 2015	30.63	30.63	30.63	30.65	302	-0.41(-1.32%)
Mar 27, 2015	31.08	31.08	31.04	31.06	700	+0.10(+0.32%)
Mar 25, 2015	31.00	30.96	30.96	30.96	800	+0.07(+0.23%)
Mar 24, 2015	30.89	30.89	30.89	30.89	100	+0.15(+0.49%)
Mar 23, 2015	30.73	33.80	30.73	30.74	1,475	+0.18(+0.59%)
Mar 20, 2015	30.57	30.60	30.56	30.56	541	+0.27(+0.89%)
Mar 19, 2015	30.23	30.31	30.23	30.29	5,704	+0.00(+0.00%)
Mar 18, 2015	29.80	30.37	29.80	30.29	8,600	+0.55(+1.85%)
Mar 17, 2015	29.73	29.95	29.73	29.74	1,800	-0.04(-0.13%)
Mar 16, 2015	29.90	29.90	29.78	29.78	1,211	-0.09(-0.30%)
Mar 13, 2015	30.08	30.08	29.87	29.87	286	-0.04(-0.13%)
Mar 12, 2015	29.35	29.91	29.35	29.91	300	+0.16(+0.54%)
Mar 11, 2015	29.88	29.88	29.75	29.75	1,060	-0.37(-1.23%)
Mar 10, 2015	30.22	30.22	30.07	30.12	1,404	-0.18(-0.60%)
Mar 09, 2015	30.30	30.30	30.30	30.30	200	+0.17(+0.57%)
Mar 06, 2015	30.78	30.78	30.13	30.13	4,850	-0.99(-3.18%)
Mar 05, 2015	31.31	31.31	31.12	31.12	500	+0.06(+0.19%)
Mar 04, 2015	31.01	31.20	31.16	31.06	840	-0.10(-0.32%)
Mar 03, 2015	31.27	31.44	31.16	31.16	2,292	-0.24(-0.76%)
Mar 02, 2015	31.45	31.45	31.40	31.40	314	+0.00(+0.00%)
Feb 27, 2015	31.55	31.55	31.40	31.40	400	+0.11(+0.35%)
Feb 26, 2015	31.89	31.89	31.27	31.29	3,977	+0.11(+0.35%)
Feb 25, 2015	31.49	31.49	31.18	31.18	955	+0.09(+0.29%)
Feb 24, 2015	31.45	31.45	30.89	31.09	6,840	-0.11(-0.35%)
Feb 23, 2015	31.26	31.26	31.20	31.20	313	-0.25(-0.79%)
Feb 19, 2015	31.40	31.45	31.45	31.45	24,900	+0.40(+1.29%)
Feb 18, 2015	31.37	31.43	31.05	31.05	22,702	-0.42(-1.33%)
Feb 17, 2015	31.47	31.47	31.43	31.47	952	-0.40(-1.25%)
Feb 13, 2015	31.92	31.86	31.86	31.86	1,800	+0.15(+0.48%)
Feb 12, 2015	31.99	31.99	31.69	31.71	3,733	+0.05(+0.16%)
Feb 11, 2015	31.85	31.85	31.50	31.66	1,801	-0.39(-1.22%)
Feb 10, 2015	32.15	32.15	32.05	32.05	406	-0.11(-0.34%)
Feb 09, 2015	32.14	32.41	31.02	32.16	2,989	+0.16(+0.50%)
Feb 06, 2015	32.59	32.59	29.55	32.00	2,345	-0.91(-2.77%)
Feb 05, 2015	33.23	33.23	32.64	32.91	12,685	+0.03(+0.09%)
Feb 04, 2015	32.90	33.02	32.72	32.88	21,708	-0.17(-0.51%)
Feb 03, 2015	32.83	33.05	32.39	33.05	18,404	-0.04(-0.12%)
Feb 02, 2015	32.96	33.30	32.93	33.09	14,935	-0.18(-0.54%)
Jan 30, 2015	33.12	34.31	32.55	33.27	34,613	+0.63(+1.93%)
Jan 29, 2015	32.98	33.02	32.57	32.64	8,295	-1.86(-5.39%)
Jan 28, 2015	33.49	34.50	33.31	34.50	55,108	+1.04(+3.11%)
Jan 27, 2015	33.46	33.46	33.46	33.46	482	+0.23(+0.69%)
Jan 26, 2015	33.23	33.23	33.23	33.23	300	-0.32(-0.95%)
Jan 23, 2015	33.69	33.69	33.55	33.55	3,245	-0.29(-0.86%)
Jan 22, 2015	33.72	33.93	33.72	33.84	726	+0.20(+0.59%)
Jan 21, 2015	33.63	33.64	33.63	33.64	331	+0.09(+0.27%)
Jan 20, 2015	33.39	33.55	33.39	33.55	601	+0.83(+2.54%)
Jan 15, 2015	32.74	32.74	32.72	32.72	75	+0.82(+2.57%)
Jan 14, 2015	32.10	32.18	31.90	31.90	12,338	-0.02(-0.06%)
Jan 13, 2015	32.02	32.10	31.92	31.92	9,300	+0.10(+0.32%)
Jan 12, 2015	31.39	31.82	31.39	31.82	1,002	+0.43(+1.37%)
Jan 07, 2015	31.39	31.39	31.39	31.39	200	+0.00(+0.00%)
Jan 06, 2015	31.35	31.39	31.31	31.39	12,261	+0.48(+1.55%)
Jan 02, 2015	30.00	30.91	29.00	30.91	166	+0.24(+0.78%)
Dec 31, 2014	30.90	30.67	30.67	30.67	14,000	-1.05(-3.31%)
Dec 30, 2014	31.23	32.34	31.23	31.72	11,125	+1.04(+3.39%)
Dec 29, 2014	30.92	30.99	30.57	30.68	17,403	+0.27(+0.89%)
Dec 24, 2014	30.51	30.41	30.41	30.41	3,300	-0.06(-0.20%)
Dec 23, 2014	30.54	30.62	30.45	30.47	1,511	-0.05(-0.16%)
Dec 22, 2014	30.94	30.94	30.52	30.52	5,100	-0.49(-1.58%)
Dec 19, 2014	31.01	31.06	31.01	31.01	1,406	-0.06(-0.19%)
Dec 18, 2014	31.16	31.16	30.98	31.07	5,200	+0.03(+0.10%)
Dec 17, 2014	30.99	31.05	30.97	31.04	12,394	+0.14(+0.45%)
Dec 16, 2014	31.11	31.11	30.87	30.90	12,700	-0.13(-0.42%)
Dec 15, 2014	31.36	31.36	31.03	31.03	5,250	-0.69(-2.18%)
Dec 12, 2014	31.58	31.76	31.55	31.72	9,256	-0.07(-0.23%)
Dec 11, 2014	31.79	31.81	31.79	31.79	4,373	-0.07(-0.20%)
Dec 10, 2014	31.93	31.95	31.86	31.86	2,400	-0.05(-0.16%)
Dec 09, 2014	31.96	32.00	31.69	31.91	2,972	+0.85(+2.74%)
Dec 08, 2014	30.98	31.06	30.98	31.06	800	+0.15(+0.48%)
Dec 05, 2014	30.89	30.91	30.89	30.91	932	-0.44(-1.40%)
Dec 04, 2014	31.27	31.35	31.20	31.35	5,948	-0.04(-0.13%)
Dec 03, 2014	31.48	31.54	31.35	31.39	4,831	+0.35(+1.13%)
Dec 02, 2014	31.30	31.30	31.04	31.04	210	-0.40(-1.27%)

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.