Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016		19.51	19.51	19.51	53	+0.48(+2.51%)
Apr 27, 2016		19.03	19.03	19.03	0	+0.05(+0.26%)
Apr 26, 2016	18.98	18.98	18.98	18.98	1,074	+0.13(+0.69%)
Apr 22, 2016		18.85	18.85	18.85	16	+0.35(+1.89%)
Apr 21, 2016	18.50	18.50	18.50	18.50	100	-0.33(-1.75%)
Apr 20, 2016	18.83	18.83	18.83	18.83	905	-0.62(-3.19%)
Apr 19, 2016	19.45	19.45	19.45	19.45	125	+0.53(+2.80%)
Apr 18, 2016	18.92	18.92	18.92	18.92	100	+0.36(+1.94%)
Apr 15, 2016	18.56	18.56	18.56	18.56	2,421	-0.22(-1.17%)
Apr 14, 2016	18.89	18.89	18.78	18.78	327	+0.04(+0.23%)
Apr 12, 2016		18.74	18.74	18.74	21,103	-0.13(-0.70%)
Apr 11, 2016	18.87	18.87	18.87	18.87	275	+0.26(+1.40%)
Apr 08, 2016	18.64	18.64	18.61	18.61	1,100	-0.14(-0.75%)
Apr 07, 2016	18.75	18.75	18.75	18.75	100	-0.49(-2.55%)
Apr 06, 2016	19.24	19.24	19.24	19.24	427	+0.33(+1.75%)
Apr 05, 2016	18.91	18.91	18.91	18.91	457	-0.43(-2.22%)
Apr 04, 2016	19.37	19.37	19.34	19.34	1,400	-0.63(-3.15%)
Mar 31, 2016		19.97	19.97	19.97	0	-0.08(-0.40%)
Mar 30, 2016	19.83	20.05	19.83	20.05	2,700	+0.70(+3.62%)
Mar 22, 2016		19.35	19.35	19.35	77	+0.22(+1.15%)
Mar 21, 2016	19.13	19.13	19.13	19.13	1,878	-0.36(-1.85%)
Mar 17, 2016		19.49	19.49	19.49	45,099	+0.55(+2.90%)
Mar 16, 2016	18.90	18.94	18.90	18.94	938	+0.18(+0.96%)
Mar 14, 2016		18.76	18.76	18.76	17	+0.36(+1.96%)
Mar 10, 2016		18.40	18.40	18.40	0	+0.41(+2.28%)
Mar 08, 2016		17.99	17.99	17.99	71	-0.84(-4.46%)
Mar 07, 2016	18.83	18.83	18.83	18.83	255	+0.41(+2.23%)
Mar 04, 2016	18.42	18.42	18.42	18.42	127	-0.59(-3.10%)
Mar 03, 2016	18.96	19.08	18.96	19.01	3,299	+0.00(+0.00%)
Mar 02, 2016	19.03	19.03	19.01	19.01	3,433	-0.40(-2.06%)
Mar 01, 2016	19.15	19.55	19.15	19.41	30,528	+0.65(+3.46%)
Feb 29, 2016	18.75	18.76	18.75	18.76	8,285	+0.46(+2.51%)
Feb 26, 2016	18.53	18.53	18.30	18.30	3,500	+0.30(+1.67%)
Feb 25, 2016	17.75	18.38	17.75	18.00	3,803	+0.50(+2.86%)
Feb 19, 2016		17.50	17.50	17.50	13	-0.50(-2.78%)
Feb 18, 2016	18.00	18.00	18.00	18.00	1,125	-0.15(-0.83%)
Feb 17, 2016	18.15	18.15	18.15	18.15	5,085	+0.71(+4.07%)
Feb 12, 2016		17.44	17.44	17.44	174	+0.00(+0.00%)
Feb 11, 2016	17.95	17.95	17.44	17.44	4,796	-0.49(-2.73%)
Feb 10, 2016	18.28	18.28	17.93	17.93	8,996	-0.47(-2.55%)
Feb 09, 2016	18.95	19.03	18.40	18.40	10,942	+1.03(+5.93%)
Feb 08, 2016	17.50	17.61	17.37	17.37	10,777	-1.25(-6.71%)
Feb 05, 2016	18.78	18.78	18.62	18.62	4,002	-0.19(-1.01%)
Feb 04, 2016	18.81	18.81	18.81	18.81	5,000	+0.26(+1.40%)
Feb 03, 2016	18.62	18.71	18.55	18.55	5,593	+0.61(+3.40%)
Feb 02, 2016	18.03	18.09	17.94	17.94	5,362	-0.48(-2.61%)
Feb 01, 2016	18.49	18.49	18.30	18.42	5,807	-0.58(-3.05%)
Jan 29, 2016	18.86	19.11	18.40	19.00	7,417	+3.31(+21.10%)
Jan 28, 2016	15.96	16.14	15.69	15.69	426	-0.45(-2.79%)
Jan 25, 2016		16.14	16.14	16.14	25	-0.08(-0.49%)
Jan 22, 2016	16.28	16.28	16.22	16.22	4,612	+1.42(+9.59%)
Jan 21, 2016	14.86	14.86	14.80	14.80	300	-0.54(-3.52%)
Jan 20, 2016	15.84	15.84	15.34	15.34	1,625	-0.77(-4.78%)
Jan 19, 2016	16.11	16.11	16.11	16.11	185	+1.25(+8.41%)
Jan 15, 2016		14.86	14.86	14.86	0	-1.19(-7.41%)
Jan 14, 2016	16.05	16.05	16.05	16.05	316	-0.46(-2.79%)
Jan 13, 2016	16.51	16.51	16.51	16.51	130	-0.02(-0.13%)
Jan 11, 2016		16.53	16.53	16.53	35	-0.44(-2.58%)
Jan 08, 2016	16.97	16.97	16.97	16.97	250	+0.03(+0.18%)
Jan 06, 2016		16.94	16.94	16.94	93	-0.59(-3.37%)
Jan 05, 2016	17.10	17.53	17.10	17.53	900	+0.08(+0.46%)
Jan 04, 2016	17.45	17.45	17.45	17.45	100	+0.45(+2.65%)
Dec 31, 2015		17.00	17.00	17.00	0	-0.43(-2.47%)
Dec 30, 2015	17.43	17.43	17.43	17.43	100	+0.03(+0.17%)
Dec 28, 2015		17.40	17.40	17.40	55	-0.07(-0.40%)
Dec 24, 2015		17.47	17.47	17.47	0	+0.04(+0.23%)
Dec 23, 2015	17.24	17.43	17.20	17.43	1,033	-0.01(-0.06%)
Dec 18, 2015		17.44	17.44	17.44	10,070	+0.00(+0.00%)
Dec 16, 2015		17.44	17.44	17.44	0	-0.06(-0.34%)
Dec 10, 2015		17.50	17.50	17.50	1	-0.04(-0.23%)
Dec 09, 2015	17.70	17.91	17.54	17.54	1,081	+0.15(+0.86%)
Dec 08, 2015	17.39	17.39	17.39	17.39	154	-0.42(-2.36%)
Dec 07, 2015	17.68	17.81	17.68	17.81	28,127	+0.06(+0.34%)
Dec 04, 2015	17.75	17.75	17.75	17.75	197	+0.14(+0.80%)
Dec 03, 2015	17.61	17.61	17.61	17.61	144	+0.40(+2.32%)
Dec 01, 2015		17.21	17.21	17.21	0	-0.41(-2.33%)
Nov 30, 2015	17.62	17.62	17.62	17.62	207	+1.15(+6.98%)
Nov 20, 2015	16.48	16.48	16.47	16.47	296	-0.23(-1.38%)
Nov 19, 2015	16.65	16.70	16.65	16.70	325	+0.48(+2.96%)
Nov 11, 2015		16.22	16.22	16.22	0	-0.49(-2.93%)
Nov 10, 2015	16.34	16.72	16.10	16.71	3,432	+0.20(+1.18%)
Nov 06, 2015		16.52	16.52	16.52	12	+0.22(+1.35%)
Nov 05, 2015	16.22	16.30	16.22	16.30	1,204	+0.29(+1.81%)
Nov 02, 2015		16.00	16.00	16.00	30	+0.39(+2.53%)
Oct 29, 2015		15.61	15.61	15.61	64	+0.24(+1.56%)
Oct 28, 2015	15.39	15.53	15.37	15.37	913	+0.11(+0.72%)
Oct 27, 2015	15.26	15.26	15.26	15.26	107	-0.20(-1.29%)
Oct 23, 2015		15.46	15.46	15.46	0	-0.20(-1.28%)
Oct 21, 2015		15.66	15.66	15.66	4	+0.36(+2.35%)
Oct 20, 2015	15.30	15.30	15.30	15.30	261	-0.04(-0.26%)
Oct 19, 2015	15.34	15.34	15.34	15.34	457	-0.05(-0.32%)
Oct 15, 2015		15.39	15.39	15.39	0	+0.19(+1.25%)
Oct 14, 2015	15.33	15.33	15.20	15.20	32,739	-0.37(-2.38%)
Oct 13, 2015	15.43	15.57	15.43	15.57	2,156	+0.05(+0.32%)
Oct 12, 2015	15.60	15.60	15.52	15.52	31,285	+0.51(+3.40%)
Oct 05, 2015		15.01	15.01	15.01	38	+2.31(+18.19%)
Sep 28, 2015		12.70	12.70	12.70	0	-0.29(-2.23%)
Sep 25, 2015	12.97	12.99	12.96	12.99	57,975	+0.63(+5.10%)
Sep 24, 2015	12.60	12.60	12.35	12.36	409	-0.78(-5.94%)
Sep 23, 2015	13.05	13.15	13.05	13.14	56,246	-0.07(-0.53%)
Sep 22, 2015	13.21	13.21	13.21	13.21	185	-0.61(-4.41%)
Sep 21, 2015	13.96	13.96	13.82	13.82	336	-0.71(-4.89%)
Sep 17, 2015		14.53	14.53	14.53	69	+0.21(+1.47%)
Sep 16, 2015	14.22	14.32	14.22	14.32	1,214	+0.21(+1.48%)
Sep 15, 2015	14.11	14.11	14.11	14.11	57,200	-0.03(-0.18%)
Sep 14, 2015	14.12	14.14	14.12	14.14	1,652	-0.17(-1.22%)
Sep 11, 2015	14.29	14.31	14.28	14.31	1,219	-0.21(-1.45%)
Sep 03, 2015		14.52	14.52	14.52	0	+0.10(+0.69%)
Sep 02, 2015	14.42	14.42	14.42	14.42	210	-0.64(-4.27%)
Aug 31, 2015		15.06	15.06	15.06	15	-0.23(-1.48%)
Aug 28, 2015	15.29	15.29	15.29	15.29	150	+0.04(+0.26%)
Aug 27, 2015	15.25	15.25	15.25	15.25	260	+0.32(+2.14%)
Aug 26, 2015	14.93	14.93	14.93	14.93	246	+0.08(+0.54%)
Aug 25, 2015	15.07	15.07	14.85	14.85	780	+1.03(+7.45%)
Aug 24, 2015	13.71	13.99	13.63	13.82	938	-0.96(-6.52%)
Aug 21, 2015	14.78	14.78	14.78	14.78	350	+0.46(+3.24%)
Aug 20, 2015	14.58	14.58	14.32	14.32	4,615	-1.78(-11.06%)
Aug 17, 2015		16.10	16.10	16.10	50	+0.07(+0.44%)
Aug 14, 2015	16.03	16.03	16.03	16.03	235	-0.09(-0.56%)
Aug 12, 2015		16.12	16.12	16.12	0	-0.54(-3.24%)
Aug 11, 2015	16.54	16.66	16.54	16.66	427	-0.25(-1.48%)
Aug 10, 2015	16.79	16.91	16.79	16.91	698	+0.06(+0.36%)
Aug 06, 2015		16.85	16.85	16.85	50,000	-0.13(-0.77%)
Aug 05, 2015	16.98	16.98	16.98	16.98	166	+0.47(+2.83%)
Aug 04, 2015	16.56	16.65	16.51	16.51	2,259	+0.36(+2.24%)
Jul 30, 2015		16.15	16.15	16.15	0	-2.72(-14.41%)
Jul 29, 2015	18.07	18.91	18.07	18.87	2,895	+1.28(+7.30%)
Jul 27, 2015		17.59	17.59	17.59	0	-0.41(-2.29%)
Jul 24, 2015	18.00	18.00	18.00	18.00	230	-0.18(-0.96%)
Jul 23, 2015	18.29	18.29	18.16	18.18	590	+0.37(+2.05%)
Jul 21, 2015		17.81	17.81	17.81	0	+0.10(+0.56%)
Jul 20, 2015	17.79	17.79	17.71	17.71	1,136	+0.20(+1.14%)
Jul 17, 2015	17.51	17.51	17.51	17.51	500	-0.12(-0.68%)
Jul 16, 2015	17.64	17.70	17.63	17.63	29,094	+0.32(+1.85%)
Jul 15, 2015	17.38	17.38	17.31	17.31	25,350	-0.10(-0.57%)
Jul 14, 2015	17.34	17.41	17.34	17.41	2,915	-0.17(-0.97%)
Jul 13, 2015	17.58	17.58	17.58	17.58	1,977	+0.28(+1.63%)
Jul 10, 2015	17.30	17.30	17.30	17.30	590	+0.65(+3.89%)
Jul 09, 2015	16.61	16.65	16.61	16.65	525	+0.62(+3.87%)
Jul 07, 2015		16.03	16.03	16.03	1	+0.02(+0.12%)
Jul 06, 2015	16.18	16.29	16.01	16.01	2,311	-0.35(-2.14%)
Jul 02, 2015		16.36	16.36	16.36	0	+0.32(+2.00%)
Jul 01, 2015	16.45	16.45	16.04	16.04	8,289	+0.52(+3.36%)
Jun 29, 2015		15.52	15.52	15.52	57	-0.83(-5.09%)
Jun 26, 2015	16.35	16.35	16.35	16.35	164	+0.11(+0.70%)
Jun 25, 2015	16.36	16.36	16.24	16.24	760	-0.12(-0.75%)
Jun 23, 2015		16.36	16.36	16.36	0	-0.18(-1.09%)
Jun 22, 2015	16.54	16.54	16.54	16.54	160	+0.59(+3.70%)
Jun 19, 2015	15.98	15.98	15.95	15.95	509	-0.35(-2.15%)
Jun 18, 2015	16.30	16.30	16.30	16.30	1,000	+0.58(+3.69%)
Jun 17, 2015	15.85	15.85	15.72	15.72	400	+1.00(+6.77%)
Jun 15, 2015		14.72	14.72	14.72	0	-0.49(-3.20%)
Jun 12, 2015	15.00	15.33	15.00	15.21	19,076	-0.05(-0.33%)
Jun 11, 2015	15.35	15.35	15.26	15.26	2,606	+0.03(+0.20%)
Jun 10, 2015	15.15	15.23	15.15	15.23	18,443	+0.48(+3.25%)
Jun 09, 2015	14.80	14.80	14.75	14.75	300	+0.07(+0.48%)
Jun 08, 2015	14.68	14.68	14.68	14.68	6,080	+0.18(+1.24%)
Jun 05, 2015	14.50	14.50	14.50	14.50	400	-0.60(-3.97%)
Jun 04, 2015	15.40	15.40	15.10	15.10	36,157	-0.14(-0.92%)
Jun 02, 2015		15.24	15.24	15.24	17,116	+0.22(+1.46%)
Jun 01, 2015	14.96	15.02	14.94	15.02	1,940	-0.35(-2.28%)
May 29, 2015	15.37	15.37	15.37	15.37	316	+0.17(+1.12%)
May 28, 2015	15.20	15.20	15.20	15.20	100	-0.07(-0.46%)
May 27, 2015	15.26	15.27	15.26	15.27	705	+0.18(+1.19%)
May 26, 2015	15.09	15.09	15.09	15.09	467	-0.31(-2.01%)
May 22, 2015		15.40	15.40	15.40	0	-0.32(-2.04%)
May 20, 2015		15.72	15.72	15.72	0	+0.29(+1.87%)
May 19, 2015	15.43	15.43	15.43	15.43	2,000	-0.04(-0.25%)
May 18, 2015	15.38	15.47	15.38	15.47	2,114	+0.21(+1.38%)
May 14, 2015		15.26	15.26	15.26	0	+0.14(+0.93%)
May 13, 2015	15.21	15.26	15.12	15.12	4,753	+0.07(+0.47%)
May 12, 2015	15.00	15.05	14.97	15.05	2,279	-0.14(-0.92%)
May 11, 2015	15.19	15.19	15.19	15.19	1,059	+0.07(+0.46%)
May 08, 2015	15.08	15.16	15.00	15.12	3,195	+0.54(+3.73%)
May 07, 2015	14.58	14.58	14.58	14.58	174	+0.53(+3.75%)
May 06, 2015	13.86	14.05	13.80	14.05	13,344	+0.56(+4.15%)

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.