Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	21.60	21.60	21.53	21.53	2,259	-0.24(-1.10%)
Oct 28, 2016	21.77	21.77	21.77	21.77	246	-0.41(-1.83%)
Oct 27, 2016	22.18	22.18	22.18	22.18	235	-0.08(-0.36%)
Oct 26, 2016	22.13	22.25	22.12	22.25	1,685	+0.23(+1.07%)
Oct 25, 2016	22.02	22.02	22.02	22.02	729	-0.18(-0.83%)
Oct 24, 2016	22.30	22.30	22.20	22.20	1,109	-0.27(-1.20%)
Oct 20, 2016		22.48	22.48	22.48	2	+0.03(+0.11%)
Oct 19, 2016	22.36	22.55	22.36	22.45	749	+0.40(+1.81%)
Oct 17, 2016		22.05	22.05	22.05	266	-0.23(-1.05%)
Oct 14, 2016	22.09	22.29	22.08	22.29	1,313	+0.27(+1.20%)
Oct 13, 2016	22.02	22.02	22.02	22.02	293	-0.17(-0.77%)
Oct 12, 2016	22.23	22.23	22.19	22.19	2,558	-0.40(-1.77%)
Oct 10, 2016		22.59	22.59	22.59	85	+0.20(+0.89%)
Oct 07, 2016	22.37	22.39	22.27	22.39	557	-0.47(-2.06%)
Oct 06, 2016	22.79	22.91	22.63	22.86	2,008	+0.02(+0.09%)
Oct 05, 2016	22.84	22.84	22.84	22.84	354	-0.36(-1.55%)
Oct 04, 2016	23.20	23.20	23.20	23.20	274	-0.15(-0.64%)
Oct 03, 2016	23.17	23.35	23.17	23.35	1,103	+0.22(+0.95%)
Sep 30, 2016	23.20	23.20	23.13	23.13	1,340	+0.17(+0.74%)
Sep 29, 2016	23.01	23.02	22.93	22.96	30,991	+0.01(+0.04%)
Sep 28, 2016	22.77	22.97	22.77	22.95	7,070	+0.30(+1.32%)
Sep 27, 2016	22.65	22.65	22.65	22.65	595	-0.03(-0.13%)
Sep 22, 2016		22.68	22.68	22.68	36	+0.95(+4.37%)
Sep 20, 2016		21.73	21.73	21.73	159	-1.22(-5.32%)
Sep 15, 2016		22.95	22.95	22.95	100	+1.21(+5.57%)
Sep 14, 2016	21.73	21.77	21.73	21.74	1,981	+0.12(+0.56%)
Sep 09, 2016		21.62	21.62	21.62	198	-0.10(-0.46%)
Sep 08, 2016	21.74	21.82	21.68	21.72	1,397	-0.27(-1.23%)
Sep 07, 2016	22.10	22.10	21.99	21.99	373	-0.59(-2.61%)
Sep 02, 2016		22.58	22.58	22.58	185	+0.67(+3.06%)
Sep 01, 2016	21.97	21.97	21.83	21.91	1,151	+0.03(+0.12%)
Aug 31, 2016	21.88	21.88	21.88	21.88	411	-0.23(-1.02%)
Aug 30, 2016	22.17	22.17	22.11	22.11	2,022	+0.50(+2.31%)
Aug 29, 2016	21.61	21.61	21.61	21.61	697	-0.33(-1.50%)
Aug 26, 2016	22.29	22.34	21.94	21.94	1,581	-0.29(-1.30%)
Aug 25, 2016	22.22	22.23	22.17	22.23	5,117	+0.07(+0.32%)
Aug 23, 2016		22.16	22.16	22.16	96	+0.02(+0.09%)
Aug 22, 2016	22.06	22.30	22.06	22.14	3,224	+0.01(+0.05%)
Aug 17, 2016		22.13	22.13	22.13	199	-0.07(-0.30%)
Aug 16, 2016	22.17	22.20	22.16	22.20	1,191	+0.15(+0.66%)
Aug 15, 2016	22.25	22.25	22.05	22.05	395	-0.06(-0.27%)
Aug 12, 2016	22.11	22.11	22.11	22.11	247	+0.48(+2.22%)
Aug 11, 2016	21.81	22.07	21.63	21.63	4,931	+1.33(+6.55%)
Aug 10, 2016	20.22	20.30	20.22	20.30	760	-0.13(-0.64%)
Aug 08, 2016		20.43	20.43	20.43	442	-0.11(-0.54%)
Aug 05, 2016	20.42	20.55	20.38	20.54	1,034	+0.28(+1.38%)
Aug 04, 2016	20.30	20.30	20.26	20.26	649	-0.13(-0.64%)
Aug 02, 2016		20.39	20.39	20.39	105	-0.16(-0.78%)
Jul 29, 2016		20.55	20.55	20.55	83	+0.03(+0.15%)
Jul 28, 2016	20.62	20.62	20.52	20.52	644	-0.17(-0.82%)
Jul 26, 2016		20.69	20.69	20.69	273	+0.08(+0.39%)
Jul 25, 2016	20.61	20.61	20.61	20.61	353	-0.10(-0.48%)
Jul 21, 2016		20.71	20.71	20.71	48	+0.05(+0.24%)
Jul 20, 2016	20.51	20.66	20.51	20.66	6,200	+0.27(+1.32%)
Jul 19, 2016	20.60	20.60	20.39	20.39	1,235	-0.55(-2.63%)
Jul 18, 2016	20.32	20.94	20.31	20.94	5,653	+0.66(+3.25%)
Jul 12, 2016		20.28	20.28	20.28	85	+0.31(+1.55%)
Jul 11, 2016	20.01	20.01	19.97	19.97	703	+0.04(+0.20%)
Jul 07, 2016		19.93	19.93	19.93	236	+0.07(+0.35%)
Jul 05, 2016	19.83	19.90	19.83	19.86	928	-0.31(-1.54%)
Jul 01, 2016		20.17	20.17	20.17	0	+0.08(+0.40%)
Jun 30, 2016	20.06	20.09	20.06	20.09	755	+0.80(+4.15%)
Jun 29, 2016	19.16	19.37	19.16	19.29	1,991	-0.25(-1.28%)
Jun 28, 2016	19.24	19.54	19.24	19.54	1,701	+1.66(+9.28%)
Jun 27, 2016	18.18	18.18	17.83	17.88	3,510	-0.76(-4.08%)
Jun 24, 2016	18.59	18.64	18.53	18.64	790	-2.25(-10.77%)
Jun 23, 2016	20.75	20.89	20.75	20.89	438	+1.00(+5.03%)
Jun 17, 2016		19.89	19.89	19.89	137	-0.04(-0.20%)
Jun 16, 2016	19.89	19.93	19.89	19.93	1,211	+0.43(+2.23%)
Jun 15, 2016	19.63	19.63	19.28	19.50	3,752	+0.23(+1.22%)
Jun 14, 2016	19.55	19.61	19.26	19.26	2,650	-0.61(-3.07%)
Jun 13, 2016	19.88	19.91	19.87	19.87	952	-0.75(-3.64%)
Jun 09, 2016		20.62	20.62	20.62	73	+0.10(+0.49%)
Jun 07, 2016		20.52	20.52	20.52	148	+0.50(+2.52%)
Jun 06, 2016	19.98	20.05	19.98	20.02	28,101	+0.68(+3.52%)
Jun 03, 2016	19.32	19.34	19.28	19.34	1,279	+0.01(+0.05%)
Jun 02, 2016	19.19	19.32	19.17	19.32	15,941	-0.04(-0.18%)
Jun 01, 2016	19.32	19.36	19.28	19.36	3,873	+0.02(+0.10%)
May 31, 2016	19.40	19.40	19.34	19.34	554	+0.14(+0.73%)
May 27, 2016		19.20	19.20	19.20	0	-0.21(-1.08%)
May 26, 2016	19.47	19.47	19.41	19.41	543	+0.07(+0.36%)
May 25, 2016	19.41	19.41	19.34	19.34	1,408	+0.09(+0.47%)
May 24, 2016	19.23	19.25	19.23	19.25	688	-0.35(-1.80%)
May 23, 2016	19.70	19.72	19.52	19.60	2,111	-0.18(-0.92%)
May 20, 2016	19.79	19.79	19.79	19.79	977	+1.00(+5.32%)
May 19, 2016	18.92	18.92	18.79	18.79	418	-0.16(-0.82%)
May 18, 2016	19.12	19.12	18.94	18.94	378	-0.63(-3.22%)
May 17, 2016	19.52	19.57	19.52	19.57	517	+0.08(+0.41%)
May 16, 2016	19.49	19.49	19.49	19.49	420	-0.49(-2.45%)
May 11, 2016		19.98	19.98	19.98	116	+0.08(+0.40%)
May 09, 2016		19.90	19.90	19.90	126	+0.34(+1.74%)
May 06, 2016	19.59	19.60	19.56	19.56	799	-0.33(-1.63%)
May 05, 2016	19.89	19.89	19.89	19.89	215	+0.08(+0.38%)
May 04, 2016	19.81	19.81	19.81	19.81	209	-0.53(-2.61%)
Apr 27, 2016		20.34	20.34	20.34	219	-0.20(-0.97%)
Apr 26, 2016	20.56	20.57	20.54	20.54	597	+0.35(+1.73%)
Apr 25, 2016	20.04	20.19	20.04	20.19	631	+0.15(+0.75%)
Apr 22, 2016	20.04	20.04	20.04	20.04	980	-0.24(-1.18%)
Apr 21, 2016	20.19	20.28	20.14	20.28	1,291	-0.65(-3.12%)
Apr 19, 2016		20.93	20.93	20.93	192	+0.17(+0.84%)
Apr 18, 2016	20.71	20.76	20.71	20.76	551	+0.12(+0.58%)
Apr 15, 2016	20.64	20.64	20.64	20.64	332	+0.06(+0.29%)
Apr 14, 2016	20.58	20.64	20.58	20.58	943	+0.04(+0.19%)
Apr 13, 2016	20.54	20.54	20.54	20.54	605	+0.31(+1.53%)
Apr 12, 2016	20.18	20.23	20.18	20.23	965	-0.21(-1.05%)
Apr 11, 2016	20.42	20.45	20.42	20.45	954	+0.07(+0.37%)
Apr 08, 2016	20.63	20.64	20.34	20.37	4,410	+0.05(+0.25%)
Apr 05, 2016		20.32	20.32	20.32	129	-0.52(-2.50%)
Apr 04, 2016	20.83	20.84	20.83	20.84	1,038	+0.06(+0.29%)
Apr 01, 2016	20.78	20.78	20.78	20.78	184	-0.22(-1.05%)
Mar 31, 2016	21.29	21.29	21.00	21.00	1,135	-0.39(-1.82%)
Mar 30, 2016	21.14	21.55	21.14	21.39	4,402	+0.57(+2.76%)
Mar 29, 2016	20.82	20.82	20.82	20.82	497	+0.62(+3.10%)
Mar 28, 2016	20.48	20.48	20.19	20.19	682	+0.09(+0.45%)
Mar 24, 2016		20.10	20.10	20.10	0	-0.46(-2.24%)
Mar 23, 2016	20.56	20.56	20.56	20.56	397	+0.31(+1.53%)
Mar 22, 2016	20.25	20.25	20.25	20.25	246	-0.60(-2.88%)
Mar 18, 2016		20.85	20.85	20.85	433	+0.24(+1.16%)
Mar 17, 2016	20.50	20.74	20.50	20.61	868	+0.55(+2.74%)
Mar 15, 2016		20.06	20.06	20.06	325	-0.05(-0.22%)
Mar 14, 2016	19.93	20.17	19.93	20.11	3,765	+0.77(+3.96%)
Mar 10, 2016		19.34	19.34	19.34	108	-0.49(-2.47%)
Mar 09, 2016	19.83	19.83	19.83	19.83	256	+0.19(+0.97%)
Mar 08, 2016	19.70	19.70	19.61	19.64	1,879	-0.24(-1.21%)
Mar 04, 2016		19.88	19.88	19.88	98	+0.38(+1.92%)
Mar 03, 2016	19.50	19.50	19.50	19.50	1,179	+0.36(+1.85%)
Mar 02, 2016	19.15	19.15	19.15	19.15	301	-0.26(-1.31%)
Mar 01, 2016	19.28	19.41	19.16	19.41	3,631	+0.61(+3.22%)
Feb 29, 2016	18.60	19.02	18.60	18.80	2,575	-0.02(-0.11%)
Feb 26, 2016	18.99	18.99	18.82	18.82	479	-0.74(-3.78%)
Feb 25, 2016	19.56	19.56	19.56	19.56	676	+0.28(+1.44%)
Feb 24, 2016	19.41	19.41	19.28	19.28	649	-0.88(-4.36%)
Feb 23, 2016	20.50	20.50	20.16	20.16	733	-0.54(-2.63%)
Feb 22, 2016	20.64	20.70	20.57	20.70	7,687	+0.58(+2.91%)
Feb 19, 2016	20.05	20.12	20.02	20.12	940	+0.49(+2.50%)
Feb 17, 2016		19.63	19.63	19.63	294	+0.38(+1.97%)
Feb 16, 2016	19.23	19.25	19.16	19.25	948	+0.70(+3.80%)
Feb 12, 2016		18.55	18.55	18.55	0	+0.18(+0.95%)
Feb 11, 2016	18.50	18.50	18.37	18.37	984	-0.38(-2.05%)
Feb 10, 2016	18.80	18.80	18.75	18.75	725	+0.48(+2.65%)
Feb 09, 2016	18.03	18.39	18.03	18.27	4,100	+0.15(+0.83%)
Feb 08, 2016	18.39	18.48	18.12	18.12	5,350	-0.83(-4.38%)
Feb 05, 2016	19.15	19.15	18.95	18.95	2,218	-0.32(-1.66%)
Feb 04, 2016	19.27	19.27	19.27	19.27	196	-1.21(-5.91%)
Feb 02, 2016		20.48	20.48	20.48	81	-0.44(-2.10%)
Feb 01, 2016	20.55	20.92	20.53	20.92	874	+0.49(+2.40%)
Jan 29, 2016	19.95	20.43	19.95	20.43	2,638	+0.28(+1.39%)
Jan 28, 2016	19.94	20.15	19.94	20.15	1,088	+0.35(+1.77%)
Jan 27, 2016	20.01	20.12	19.56	19.80	2,409	-0.08(-0.40%)
Jan 26, 2016	19.69	19.88	19.69	19.88	4,833	+0.31(+1.58%)
Jan 25, 2016	19.61	19.61	19.57	19.57	1,698	-0.04(-0.23%)
Jan 22, 2016	19.61	19.61	19.61	19.61	511	+0.16(+0.85%)
Jan 21, 2016	19.23	19.45	19.22	19.45	2,565	+0.22(+1.14%)
Jan 20, 2016	19.40	19.40	18.90	19.23	5,608	-0.37(-1.89%)
Jan 19, 2016	19.60	19.60	19.60	19.60	623	+0.04(+0.18%)
Jan 15, 2016		19.57	19.57	19.57	0	-0.45(-2.27%)
Jan 14, 2016	19.91	20.02	19.91	20.02	486	+0.09(+0.45%)
Jan 13, 2016	20.54	20.54	19.93	19.93	876	-0.50(-2.47%)
Jan 12, 2016	20.21	20.43	20.13	20.43	2,330	+0.01(+0.07%)
Jan 11, 2016	20.42	20.42	20.42	20.42	184	-0.03(-0.15%)
Jan 08, 2016	20.34	20.45	20.34	20.45	2,705	+0.36(+1.79%)
Jan 07, 2016	20.43	20.43	20.09	20.09	854	-0.73(-3.53%)
Jan 06, 2016	20.82	20.82	20.82	20.82	265	+0.04(+0.22%)
Jan 05, 2016	20.89	20.89	20.75	20.78	1,539	-0.20(-0.98%)
Jan 04, 2016	20.90	20.98	20.86	20.98	8,206	-0.04(-0.17%)
Dec 31, 2015		21.02	21.02	21.02	0	-0.78(-3.58%)
Dec 30, 2015	21.80	21.80	21.80	21.80	254	+0.14(+0.65%)
Dec 29, 2015	21.71	21.83	21.66	21.66	1,477	-0.32(-1.48%)
Dec 28, 2015	21.98	21.98	21.98	21.98	594	-0.14(-0.66%)
Dec 23, 2015		22.13	22.13	22.13	0	+0.51(+2.38%)
Dec 22, 2015	21.43	21.62	21.43	21.62	1,230	-0.04(-0.18%)
Dec 21, 2015	21.66	21.66	21.66	21.66	649	-0.59(-2.65%)
Dec 18, 2015	22.23	22.25	22.03	22.25	3,200	+0.05(+0.25%)
Dec 17, 2015	22.23	22.23	22.19	22.19	1,446	-0.21(-0.94%)
Dec 16, 2015	22.25	22.51	22.25	22.40	2,026	+0.20(+0.90%)
Dec 15, 2015	22.50	22.50	22.15	22.20	4,534	-0.21(-0.94%)
Dec 10, 2015		22.41	22.41	22.41	349	-0.10(-0.44%)
Dec 09, 2015	21.87	22.51	21.87	22.51	2,214	-0.04(-0.19%)
Dec 08, 2015	22.80	22.80	22.55	22.55	468	-1.51(-6.27%)
Dec 07, 2015	23.39	24.06	23.39	24.06	1,536	+0.80(+3.44%)
Dec 04, 2015	23.26	23.26	23.26	23.26	267	+0.13(+0.56%)
Dec 03, 2015	23.13	23.13	23.13	23.13	593	-0.48(-2.03%)
Dec 02, 2015	24.04	24.04	23.61	23.61	447	-0.55(-2.28%)
Dec 01, 2015	24.13	24.19	24.13	24.16	610	-0.14(-0.58%)
Nov 30, 2015	24.12	24.30	23.99	24.30	1,836	-0.07(-0.29%)
Nov 25, 2015		24.37	24.37	24.37	122	+0.10(+0.41%)
Nov 24, 2015	24.20	24.34	24.12	24.27	1,397	-0.32(-1.30%)
Nov 23, 2015	24.54	24.59	24.41	24.59	786	+0.17(+0.70%)
Nov 20, 2015	24.80	24.80	24.42	24.42	553	-0.40(-1.61%)
Nov 19, 2015	24.59	24.82	24.59	24.82	2,212	+1.29(+5.48%)
Nov 17, 2015		23.53	23.53	23.53	404	+0.59(+2.57%)
Nov 16, 2015	22.94	22.94	22.94	22.94	444	-0.02(-0.11%)
Nov 13, 2015	22.82	23.14	22.82	22.96	801	-0.59(-2.50%)
Nov 12, 2015	24.09	24.09	23.53	23.55	1,139	+0.04(+0.19%)
Nov 11, 2015	23.35	23.65	23.35	23.51	8,141	+0.27(+1.16%)
Nov 10, 2015	23.00	23.31	22.99	23.24	1,929	+0.23(+1.00%)
Nov 09, 2015	22.83	23.01	22.67	23.01	2,479	-0.02(-0.11%)
Nov 06, 2015	22.95	23.20	22.95	23.04	794	-0.36(-1.52%)
Nov 05, 2015	23.60	23.62	23.39	23.39	2,472	-1.17(-4.76%)
Nov 04, 2015	24.29	24.58	24.29	24.56	2,467	+0.31(+1.28%)
Nov 03, 2015	24.00	24.25	24.00	24.25	3,046	+0.05(+0.21%)

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.