Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.31	21.46	21.31	21.41	27,795	+0.08(+0.40%)
Apr 28, 2016	21.35	21.37	21.32	21.32	20,200	-0.03(-0.16%)
Apr 27, 2016	21.34	21.36	21.20	21.36	33,203	+0.06(+0.28%)
Apr 26, 2016	21.26	21.34	21.26	21.30	38,040	-0.02(-0.08%)
Apr 25, 2016	21.30	21.32	21.28	21.31	13,393	+0.00(+0.00%)
Apr 22, 2016	21.33	21.39	21.31	21.31	57,162	+0.01(+0.04%)
Apr 21, 2016	21.33	21.35	21.29	21.31	30,254	+0.01(+0.04%)
Apr 20, 2016	21.37	21.41	21.26	21.30	29,536	-0.05(-0.24%)
Apr 19, 2016	21.39	21.40	21.32	21.35	26,457	-0.06(-0.28%)
Apr 18, 2016	21.27	21.41	21.27	21.41	23,805	+0.04(+0.20%)
Apr 15, 2016	21.34	21.38	21.31	21.37	48,428	+0.04(+0.18%)
Apr 14, 2016	21.32	21.33	21.29	21.33	15,270	-0.02(-0.10%)
Apr 13, 2016	21.27	21.37	21.26	21.35	50,249	+0.07(+0.32%)
Apr 12, 2016	21.36	21.36	21.18	21.28	22,626	-0.07(-0.32%)
Apr 11, 2016	21.31	21.37	21.31	21.35	27,804	+0.03(+0.12%)
Apr 08, 2016	21.38	21.38	21.26	21.32	28,645	+0.00(+0.00%)
Apr 07, 2016	21.30	21.32	21.27	21.32	21,459	+0.03(+0.12%)
Apr 06, 2016	21.29	21.34	21.26	21.30	183,480	+0.01(+0.04%)
Apr 05, 2016	21.30	21.37	21.27	21.29	30,728	+0.03(+0.16%)
Apr 04, 2016	21.24	21.26	21.19	21.26	20,888	+0.01(+0.04%)
Apr 01, 2016	21.21	21.26	21.14	21.25	25,969	+0.03(+0.14%)
Mar 31, 2016	21.06	21.22	21.06	21.22	29,829	+0.02(+0.08%)
Mar 30, 2016	21.15	21.20	21.13	21.20	68,710	+0.07(+0.32%)
Mar 29, 2016	21.06	21.16	21.06	21.13	33,037	+0.07(+0.32%)
Mar 28, 2016	21.07	21.07	21.00	21.06	40,344	+0.03(+0.14%)
Mar 24, 2016	21.05	21.03	21.03	21.03	16,050	+0.01(+0.07%)
Mar 23, 2016	21.04	21.04	20.97	21.02	29,525	+0.08(+0.40%)
Mar 22, 2016	20.95	21.06	20.91	20.94	21,074	-0.06(-0.30%)
Mar 21, 2016	21.00	21.00	20.94	21.00	14,340	+0.01(+0.06%)
Mar 18, 2016	20.93	21.05	20.93	20.99	49,446	+0.00(+0.00%)
Mar 17, 2016	20.95	20.99	20.87	20.99	18,065	+0.13(+0.62%)
Mar 16, 2016	20.76	20.87	20.74	20.86	32,952	+0.08(+0.39%)
Mar 15, 2016	20.77	20.79	20.76	20.78	7,790	+0.05(+0.25%)
Mar 14, 2016	20.75	20.76	20.71	20.73	21,334	-0.04(-0.20%)
Mar 11, 2016	20.73	20.77	20.69	20.77	34,646	+0.00(+0.00%)
Mar 10, 2016	20.76	20.77	20.73	20.77	18,224	-0.02(-0.08%)
Mar 09, 2016	20.74	20.78	20.69	20.78	15,768	+0.02(+0.09%)
Mar 08, 2016	20.78	20.78	20.74	20.77	12,914	+0.09(+0.44%)
Mar 07, 2016	20.66	20.68	20.62	20.67	39,583	-0.02(-0.08%)
Mar 04, 2016	20.67	20.70	20.67	20.69	23,236	+0.02(+0.08%)
Mar 03, 2016	20.61	20.72	20.61	20.67	25,356	+0.06(+0.29%)
Mar 02, 2016	20.63	20.65	20.58	20.62	23,545	-0.08(-0.37%)
Mar 01, 2016	20.69	20.69	20.62	20.69	17,805	+0.06(+0.29%)
Feb 29, 2016	20.59	20.68	20.59	20.63	6,647	-0.07(-0.32%)
Feb 26, 2016	20.63	20.71	20.63	20.70	20,979	+0.00(+0.00%)
Feb 25, 2016	20.68	20.70	20.66	20.70	15,339	+0.06(+0.29%)
Feb 24, 2016	20.55	20.69	20.55	20.64	23,833	+0.02(+0.08%)
Feb 23, 2016	20.46	20.62	20.46	20.62	28,238	+0.06(+0.29%)
Feb 22, 2016	20.60	20.65	20.51	20.56	47,588	-0.01(-0.04%)
Feb 19, 2016	20.54	20.62	20.50	20.57	57,800	+0.02(+0.08%)
Feb 18, 2016	20.57	20.60	20.50	20.55	72,640	+0.07(+0.34%)
Feb 17, 2016	20.50	20.50	20.44	20.48	1,213,204	-0.06(-0.30%)
Feb 16, 2016	20.51	20.55	20.51	20.55	34,799	-0.01(-0.04%)
Feb 12, 2016	20.59	20.55	20.55	20.55	16,683	-0.05(-0.25%)
Feb 11, 2016	20.59	20.68	20.55	20.61	39,329	-0.05(-0.23%)
Feb 10, 2016	20.60	20.67	20.51	20.65	20,013	+0.11(+0.54%)
Feb 09, 2016	20.59	20.65	20.53	20.54	11,992	-0.05(-0.23%)
Feb 08, 2016	20.58	20.59	20.56	20.59	9,457	+0.03(+0.16%)
Feb 05, 2016	20.65	20.65	20.55	20.55	49,259	-0.04(-0.20%)
Feb 04, 2016	20.58	20.65	20.50	20.60	40,342	+0.02(+0.08%)
Feb 03, 2016	20.56	20.63	20.50	20.58	33,346	+0.03(+0.12%)
Feb 02, 2016	20.47	20.55	20.46	20.55	15,905	+0.08(+0.37%)
Feb 01, 2016	20.53	20.55	20.42	20.48	14,244	-0.08(-0.40%)
Jan 29, 2016	20.49	20.65	20.47	20.56	31,823	+0.08(+0.41%)
Jan 28, 2016	20.46	20.48	20.44	20.48	19,852	+0.03(+0.16%)
Jan 27, 2016	20.42	20.46	20.37	20.44	7,873	-0.01(-0.04%)
Jan 26, 2016	20.42	20.47	20.39	20.45	19,189	+0.05(+0.25%)
Jan 25, 2016	20.42	20.45	20.38	20.40	21,699	+0.01(+0.04%)
Jan 22, 2016	20.41	20.42	20.37	20.39	22,659	-0.05(-0.27%)
Jan 21, 2016	20.50	20.50	20.42	20.45	18,495	-0.08(-0.39%)
Jan 20, 2016	20.55	20.59	20.52	20.53	33,970	+0.01(+0.04%)
Jan 19, 2016	20.40	20.57	20.40	20.52	24,322	-0.02(-0.08%)
Jan 15, 2016	20.58	20.53	20.53	20.53	44,011	-0.08(-0.37%)
Jan 14, 2016	20.61	20.61	20.55	20.61	10,585	+0.00(+0.00%)
Jan 13, 2016	20.57	20.62	20.56	20.61	17,121	+0.00(+0.00%)
Jan 12, 2016	20.59	20.64	20.57	20.61	37,199	+0.03(+0.15%)
Jan 11, 2016	20.58	20.59	20.56	20.58	10,613	-0.01(-0.07%)
Jan 08, 2016	20.56	20.59	20.50	20.59	12,037	+0.07(+0.34%)
Jan 07, 2016	20.53	20.53	20.48	20.52	7,480	+0.06(+0.31%)
Jan 06, 2016	20.51	20.51	20.46	20.46	183,858	+0.01(+0.05%)
Jan 05, 2016	20.46	20.47	20.42	20.45	11,722	-0.01(-0.06%)
Jan 04, 2016	20.37	20.48	20.36	20.46	8,707	-0.05(-0.23%)
Dec 31, 2015	20.43	20.51	20.51	20.51	23,251	+0.12(+0.58%)
Dec 30, 2015	20.36	20.45	20.36	20.39	9,519	-0.07(-0.33%)
Dec 29, 2015	20.37	20.46	20.37	20.46	34,048	+0.03(+0.16%)
Dec 28, 2015	20.43	20.43	20.43	20.43	1,696	-0.03(-0.12%)
Dec 24, 2015	20.43	20.45	20.45	20.45	6,168	+0.06(+0.29%)
Dec 23, 2015	20.42	20.42	20.37	20.39	12,051	-0.03(-0.16%)
Dec 22, 2015	20.42	20.43	20.40	20.43	27,287	-0.03(-0.16%)
Dec 21, 2015	20.44	20.48	20.43	20.46	7,239	-0.02(-0.08%)
Dec 18, 2015	20.34	20.49	20.34	20.48	19,047	+0.06(+0.31%)
Dec 17, 2015	20.43	20.46	20.39	20.41	36,544	+0.07(+0.35%)
Dec 16, 2015	20.35	20.43	20.33	20.34	13,712	-0.05(-0.27%)
Dec 15, 2015	20.37	20.43	20.35	20.40	10,070	-0.06(-0.31%)
Dec 14, 2015	20.52	20.53	20.40	20.46	452,824	-0.08(-0.41%)
Dec 11, 2015	20.65	20.65	20.54	20.54	8,828	+0.04(+0.20%)
Dec 10, 2015	20.61	20.61	20.50	20.50	5,036	-0.04(-0.20%)
Dec 09, 2015	20.51	20.58	20.48	20.54	2,066	-0.02(-0.08%)
Dec 08, 2015	20.58	20.58	20.53	20.56	179,441	-0.03(-0.17%)
Dec 07, 2015	20.54	20.67	20.53	20.59	20,577	+0.11(+0.53%)
Dec 04, 2015	20.48	20.48	20.48	20.48	1,728	-0.01(-0.04%)
Dec 03, 2015	20.51	20.51	20.47	20.49	5,405	-0.24(-1.18%)
Dec 02, 2015	20.64	20.83	20.61	20.74	29,849	-0.04(-0.20%)
Dec 01, 2015	20.62	20.78	20.62	20.78	1,120	+0.06(+0.31%)
Nov 30, 2015	20.61	20.84	20.61	20.71	6,244	-0.21(-0.98%)
Nov 27, 2015	20.56	20.92	20.56	20.92	11,715	+0.24(+1.14%)
Nov 25, 2015	20.64	20.68	20.68	20.68	2,978	+0.00(+0.00%)
Nov 24, 2015	20.56	20.71	20.56	20.68	13,629	+0.09(+0.43%)
Nov 23, 2015	20.57	20.76	20.57	20.60	7,359	+0.03(+0.14%)
Nov 20, 2015	20.57	20.57	20.53	20.57	12,092	-0.01(-0.04%)
Nov 19, 2015	20.53	20.58	20.53	20.58	13,652	-0.03(-0.12%)
Nov 18, 2015	20.51	20.60	20.48	20.60	13,360	-0.02(-0.10%)
Nov 17, 2015	20.49	20.73	20.49	20.62	42,930	+0.01(+0.03%)
Nov 16, 2015	20.53	20.62	20.52	20.62	7,067	+0.04(+0.19%)
Nov 13, 2015	20.49	20.58	20.49	20.58	4,164	+0.11(+0.53%)
Nov 12, 2015	20.49	20.52	20.38	20.47	12,823	-0.05(-0.24%)
Nov 11, 2015	20.48	20.52	20.48	20.52	4,382	+0.04(+0.20%)
Nov 10, 2015	20.41	20.52	20.41	20.47	9,968	+0.08(+0.41%)
Nov 09, 2015	20.38	20.41	20.37	20.39	15,329	-0.03(-0.12%)
Nov 06, 2015	20.37	20.46	20.37	20.42	3,292	-0.10(-0.49%)
Nov 05, 2015	20.52	20.52	20.52	20.52	751	-0.03(-0.16%)
Nov 04, 2015	20.50	20.55	20.48	20.55	6,191	+0.01(+0.04%)
Nov 03, 2015	20.51	20.56	20.51	20.54	5,595	-0.03(-0.12%)
Nov 02, 2015	20.57	20.59	20.55	20.57	5,807	+0.01(+0.05%)
Oct 30, 2015	20.56	20.56	20.56	20.56	612	+0.01(+0.04%)
Oct 29, 2015	20.61	20.61	20.55	20.55	2,811	-0.07(-0.32%)
Oct 28, 2015	20.67	20.72	20.61	20.62	26,356	-0.16(-0.75%)
Oct 27, 2015	20.74	20.78	20.74	20.77	7,265	+0.10(+0.47%)
Oct 26, 2015	20.66	20.67	20.65	20.67	3,702	+0.03(+0.12%)
Oct 23, 2015	20.61	20.66	20.61	20.65	4,861	-0.05(-0.24%)
Oct 22, 2015	20.67	20.73	20.67	20.70	15,218	+0.03(+0.14%)
Oct 21, 2015	20.60	20.67	20.60	20.67	3,556	+0.07(+0.35%)
Oct 20, 2015	20.63	20.63	20.59	20.60	1,257	-0.04(-0.20%)
Oct 19, 2015	20.60	20.63	20.59	20.64	7,526	+0.04(+0.20%)
Oct 16, 2015	20.60	20.61	20.60	20.60	1,622	-0.04(-0.20%)
Oct 15, 2015	20.62	20.64	20.61	20.64	1,987	+0.03(+0.16%)
Oct 14, 2015	20.61	20.61	20.59	20.61	2,260	+0.04(+0.20%)
Oct 13, 2015	21.57	21.57	20.57	20.57	2,617	+0.04(+0.21%)
Oct 12, 2015	20.54	20.54	20.52	20.52	1,025	-0.01(-0.04%)
Oct 09, 2015	20.48	20.53	20.48	20.53	1,313	+0.02(+0.10%)
Oct 08, 2015	20.53	20.53	20.51	20.51	33,818	-0.00(-0.02%)
Oct 07, 2015	20.52	20.53	20.52	20.52	4,853	+0.00(+0.00%)
Oct 06, 2015	20.47	20.52	20.47	20.52	2,759	+0.06(+0.29%)
Oct 05, 2015	20.52	20.53	20.46	20.46	20,687	-0.12(-0.61%)
Oct 02, 2015	20.52	20.61	20.52	20.58	13,719	+0.09(+0.45%)
Oct 01, 2015	20.46	20.62	20.46	20.49	10,752	+0.05(+0.26%)
Sep 30, 2015	20.44	20.49	20.44	20.44	6,622	-0.08(-0.41%)
Sep 29, 2015	20.45	20.52	20.45	20.52	2,636	+0.05(+0.24%)
Sep 28, 2015	20.41	20.47	20.41	20.47	2,920	+0.06(+0.28%)
Sep 25, 2015	20.43	20.43	20.41	20.41	1,840	-0.06(-0.30%)
Sep 24, 2015	20.47	20.50	20.47	20.48	2,810	+0.00(+0.02%)
Sep 23, 2015	20.45	20.50	20.45	20.47	10,574	-0.01(-0.04%)
Sep 22, 2015	20.41	20.50	20.41	20.48	5,471	+0.02(+0.11%)
Sep 18, 2015	20.40	20.46	20.46	20.46	3,112	+0.05(+0.26%)
Sep 17, 2015	20.25	20.40	20.25	20.40	35,489	+0.13(+0.65%)
Sep 15, 2015	20.35	20.35	20.25	20.27	23	-0.10(-0.51%)
Sep 14, 2015	20.34	20.38	20.34	20.38	7,077	+0.05(+0.24%)
Sep 11, 2015	20.33	20.33	20.33	20.33	385	+0.02(+0.08%)
Sep 10, 2015	20.31	20.31	20.31	20.31	1,197	+0.02(+0.08%)
Sep 09, 2015	20.27	20.38	20.19	20.30	32,059	-0.03(-0.16%)
Sep 08, 2015	20.30	20.33	20.30	20.33	323	-0.03(-0.16%)
Sep 04, 2015	20.29	20.36	20.36	20.36	7,303	+0.08(+0.39%)
Sep 03, 2015	20.27	20.30	20.27	20.28	1,545	+0.05(+0.23%)
Sep 02, 2015	20.26	20.55	20.24	20.24	20,934	-0.08(-0.41%)
Sep 01, 2015	20.35	20.35	20.25	20.32	4,786	+0.14(+0.70%)
Aug 31, 2015	20.22	20.26	20.20	20.18	6,433	-0.06(-0.28%)
Aug 27, 2015	20.24	20.24	20.24	20.24	1,200	+0.01(+0.07%)
Aug 26, 2015	20.22	20.22	20.22	20.22	613	-0.15(-0.74%)
Aug 25, 2015	20.32	20.37	20.31	20.37	9,421	-0.08(-0.41%)
Aug 24, 2015	20.61	20.66	20.32	20.45	131,643	+0.03(+0.12%)
Aug 21, 2015	20.41	20.43	20.41	20.43	790	+0.10(+0.49%)
Aug 19, 2015	20.30	20.33	20.30	20.33	1	-0.01(-0.04%)
Aug 17, 2015	20.35	20.35	20.34	20.34	19	+0.04(+0.20%)
Aug 14, 2015	20.25	20.30	20.25	20.30	5,013	-0.02(-0.08%)
Aug 13, 2015	20.31	20.31	20.31	20.31	296	-0.10(-0.49%)
Aug 12, 2015	20.41	20.41	20.41	20.41	240	+0.03(+0.12%)
Aug 11, 2015	20.40	20.40	20.39	20.39	5,253	+0.12(+0.58%)
Aug 10, 2015	20.32	20.32	20.27	20.27	1,406	-0.04(-0.21%)
Aug 07, 2015	20.30	20.35	20.30	20.31	1,422	+0.01(+0.04%)
Aug 06, 2015	20.30	20.35	20.30	20.30	47,902	+0.01(+0.06%)
Aug 05, 2015	20.30	20.30	20.28	20.29	16,966	-0.10(-0.47%)
Aug 04, 2015	20.39	20.39	20.38	20.39	1,680	-0.08(-0.37%)
Aug 03, 2015	20.45	20.48	20.45	20.46	2,347	+0.06(+0.29%)
Jul 31, 2015	20.41	20.41	20.41	20.41	6,054	+0.13(+0.66%)
Jul 29, 2015	20.29	20.27	20.27	20.27	16,121	-0.02(-0.09%)
Jul 28, 2015	20.31	20.31	20.29	20.29	389	-0.06(-0.28%)
Jul 23, 2015	20.27	20.35	20.27	20.35	4	+0.05(+0.23%)
Jul 22, 2015	20.32	20.32	20.30	20.30	2,797	+0.02(+0.09%)
Jul 20, 2015	20.28	20.28	20.28	20.28	240	+0.01(+0.04%)
Jul 17, 2015	20.26	20.36	20.26	20.27	8,257	-0.00(-0.02%)
Jul 16, 2015	20.26	20.28	20.25	20.28	13,677	+0.10(+0.51%)
Jul 13, 2015	20.17	20.17	20.17	20.17	842	-0.10(-0.51%)
Jul 10, 2015	20.28	20.28	20.28	20.28	2,052	-0.14(-0.67%)
Jul 09, 2015	20.36	20.41	20.36	20.41	19,124	-0.08(-0.41%)
Jul 08, 2015	20.50	20.50	20.50	20.50	221	+0.02(+0.12%)
Jul 07, 2015	20.48	20.48	20.47	20.47	3,005	+0.13(+0.65%)
Jul 06, 2015	20.38	20.38	20.32	20.34	18,678	+0.01(+0.04%)
Jul 02, 2015	20.30	20.33	20.33	20.33	33,928	+0.03(+0.16%)
Jul 01, 2015	20.29	20.31	20.28	20.30	10,823	-0.03(-0.14%)
Jun 30, 2015	20.34	20.34	20.26	20.33	3,609	+0.06(+0.31%)
Jun 26, 2015	20.26	20.26	20.26	20.26	3,368	-0.02(-0.08%)
Jun 25, 2015	20.33	20.33	20.28	20.28	2,038	-0.02(-0.08%)
Jun 24, 2015	20.26	20.30	20.26	20.30	19,322	-0.12(-0.61%)
Jun 19, 2015	20.42	20.42	20.42	20.42	2,285	+0.03(+0.16%)
Jun 18, 2015	20.42	20.48	20.39	20.39	18,583	+0.02(+0.12%)
Jun 15, 2015	20.43	20.36	20.36	20.36	962	+0.03(+0.14%)
Jun 11, 2015	20.28	20.33	20.33	20.33	1,323	-0.05(-0.26%)
Jun 08, 2015	20.39	20.39	20.39	20.39	4,812	-0.37(-1.80%)
May 29, 2015	20.76	20.76	20.76	20.76	962	+0.02(+0.12%)
May 28, 2015	20.74	20.74	20.74	20.74	2,763	+0.06(+0.28%)
May 27, 2015	20.68	20.68	20.68	20.68	4,812	+0.00(+0.01%)
May 26, 2015	20.68	20.68	20.68	20.68	481	+0.05(+0.23%)
May 22, 2015	20.63	20.63	20.63	20.63	1,564	-61.99(-75.03%)
May 20, 2015	82.57	82.62	82.57	82.62	1,925	+0.22(+0.27%)
May 19, 2015	82.39	82.39	82.39	82.39	218	-0.39(-0.47%)
May 18, 2015	82.63	82.78	82.63	82.78	499	-0.12(-0.15%)
May 15, 2015	82.57	82.91	82.57	82.91	3,785	+0.66(+0.80%)
May 13, 2015	82.25	82.25	82.25	82.25	962	-0.03(-0.04%)
May 12, 2015	82.29	82.29	82.29	82.29	739	-0.12(-0.14%)
May 06, 2015	82.40	82.40	82.40	82.40	962	-0.24(-0.29%)

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.