Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2015		19.75	19.75	19.75	0	-0.02(-0.10%)
Dec 29, 2015	19.77	19.77	19.77	19.77	200	-0.14(-0.70%)
Dec 24, 2015		19.91	19.91	19.91	0	+0.06(+0.30%)
Dec 23, 2015	19.85	19.85	19.85	19.85	740	+0.36(+1.85%)
Dec 22, 2015	19.57	19.57	19.49	19.49	3,222	-0.03(-0.15%)
Dec 21, 2015	19.68	19.70	19.52	19.52	8,600	-0.07(-0.36%)
Dec 18, 2015	19.50	19.62	19.50	19.59	791	-0.03(-0.15%)
Dec 17, 2015	19.78	19.78	19.60	19.62	540	-0.18(-0.91%)
Dec 16, 2015	19.53	19.80	19.53	19.80	1,960	+0.44(+2.27%)
Dec 15, 2015	19.28	19.36	19.28	19.36	412	+0.40(+2.11%)
Dec 14, 2015	19.11	19.11	18.96	18.96	786	-0.15(-0.78%)
Dec 11, 2015	19.33	19.33	19.11	19.11	623	-0.19(-0.98%)
Dec 10, 2015	19.30	19.30	19.30	19.30	882	-0.05(-0.26%)
Dec 09, 2015	19.35	19.35	19.35	19.35	644	-0.01(-0.05%)
Dec 08, 2015	19.44	19.44	19.36	19.36	530	-0.16(-0.82%)
Dec 07, 2015	19.54	19.54	19.52	19.52	334	-0.44(-2.20%)
Nov 27, 2015		19.96	19.96	19.96	64	-0.01(-0.05%)
Nov 26, 2015	19.97	19.97	19.97	19.97	129	+0.01(+0.05%)
Nov 25, 2015	19.92	20.01	19.92	19.96	2,900	+0.00(+0.00%)
Nov 23, 2015		19.96	19.96	19.96	0	-0.11(-0.55%)
Nov 19, 2015		20.07	20.07	20.07	48	+0.26(+1.31%)
Nov 18, 2015	19.81	19.81	19.81	19.81	580	+0.06(+0.30%)
Nov 17, 2015	19.79	19.79	19.74	19.75	18,426	+0.02(+0.10%)
Nov 16, 2015	19.45	19.73	19.45	19.73	400	+0.23(+1.18%)
Nov 13, 2015	19.50	19.50	19.50	19.50	175	-0.20(-1.02%)
Nov 12, 2015	19.75	19.75	19.70	19.70	600	-0.18(-0.91%)
Nov 11, 2015	20.02	20.02	19.88	19.88	4,646	-0.08(-0.40%)
Nov 10, 2015	19.96	19.96	19.96	19.96	205	-0.08(-0.40%)
Nov 09, 2015	20.12	20.12	20.04	20.04	552	-0.03(-0.15%)
Nov 06, 2015	20.12	20.12	20.07	20.07	6,040	-0.22(-1.08%)
Nov 04, 2015		20.29	20.29	20.29	17	+0.02(+0.10%)
Nov 03, 2015	20.27	20.27	20.27	20.27	2,500	+0.10(+0.50%)
Nov 02, 2015	20.10	20.17	20.10	20.17	1,994	-0.36(-1.75%)
Oct 30, 2015	20.53	20.53	20.53	20.53	200	-0.04(-0.19%)
Oct 29, 2015	20.63	20.63	20.57	20.57	337	-0.05(-0.24%)
Oct 26, 2015		20.62	20.62	20.62	0	-0.10(-0.48%)
Oct 23, 2015	20.75	20.75	20.72	20.72	2,995	+0.42(+2.07%)
Oct 22, 2015	20.30	20.30	20.30	20.30	550	-0.01(-0.05%)
Oct 21, 2015	20.63	20.63	20.31	20.31	41,089	-0.22(-1.07%)
Oct 20, 2015	20.53	20.53	20.53	20.53	474	+0.00(+0.00%)
Oct 19, 2015	20.58	20.58	20.50	20.53	2,464	-0.17(-0.82%)
Oct 16, 2015	20.70	20.70	20.70	20.70	314	-0.07(-0.34%)
Oct 14, 2015		20.77	20.77	20.77	52	-0.11(-0.53%)
Oct 09, 2015		20.88	20.88	20.88	57	+0.20(+0.97%)
Oct 08, 2015	20.68	20.68	20.68	20.68	850	+0.77(+3.87%)
Oct 02, 2015		19.91	19.91	19.91	1	-0.09(-0.45%)
Oct 01, 2015	20.22	20.22	20.00	20.00	469	+0.08(+0.40%)
Sep 30, 2015	19.92	19.92	19.92	19.92	299	+0.26(+1.32%)
Sep 29, 2015	19.66	19.66	19.66	19.66	555	-0.51(-2.53%)
Sep 25, 2015		20.17	20.17	20.17	137	+0.07(+0.35%)
Sep 24, 2015	20.13	20.13	20.10	20.10	523	-0.13(-0.64%)
Sep 23, 2015	20.46	20.46	20.23	20.23	415	-0.77(-3.67%)
Sep 21, 2015		21.00	21.00	21.00	5	+0.34(+1.65%)
Sep 18, 2015	20.66	20.66	20.66	20.66	185	-0.37(-1.76%)
Sep 17, 2015	20.96	21.03	20.96	21.03	2,100	+0.49(+2.39%)
Sep 14, 2015		20.54	20.54	20.54	0	+0.08(+0.39%)
Sep 11, 2015	20.46	20.46	20.46	20.46	300	-0.21(-1.02%)
Sep 10, 2015	20.67	20.67	20.67	20.67	181	-0.12(-0.58%)
Sep 09, 2015	20.79	20.79	20.79	20.79	1,107	+0.09(+0.43%)
Sep 08, 2015	20.70	20.70	20.70	20.70	723	+0.00(+0.00%)
Sep 03, 2015		20.70	20.70	20.70	0	+0.14(+0.68%)
Sep 02, 2015	20.56	20.56	20.56	20.56	165	+0.11(+0.54%)
Sep 01, 2015	20.65	20.65	20.45	20.45	1,096	-0.50(-2.39%)
Aug 31, 2015	20.95	20.95	20.95	20.95	205	-0.06(-0.29%)
Aug 28, 2015	21.01	21.01	21.01	21.01	100	+0.17(+0.82%)
Aug 27, 2015	20.86	21.04	20.84	20.84	9,002	+0.49(+2.41%)
Aug 26, 2015	20.36	20.36	19.98	20.35	1,356	+0.08(+0.39%)
Aug 25, 2015	20.41	20.41	20.25	20.27	2,041	+0.58(+2.95%)
Aug 24, 2015	19.69	19.69	19.69	19.69	450	-0.81(-3.95%)
Aug 21, 2015	20.54	20.54	20.54	20.50	2,438	-0.31(-1.49%)
Aug 20, 2015	20.91	20.91	20.81	20.81	3,538	-0.59(-2.76%)
Aug 19, 2015	21.45	21.45	21.40	21.40	289	-0.08(-0.37%)
Aug 18, 2015	21.46	21.48	21.35	21.48	1,459	-0.04(-0.19%)
Aug 17, 2015	21.52	21.52	21.52	21.52	705	+0.01(+0.05%)
Aug 14, 2015	21.55	21.55	21.51	21.51	1,160	-0.06(-0.28%)
Aug 11, 2015		21.57	21.57	21.57	0	-0.44(-2.00%)
Aug 05, 2015		22.01	22.01	22.01	0	+0.12(+0.55%)
Aug 04, 2015	21.89	21.89	21.89	21.89	156	+0.42(+1.96%)
Jul 29, 2015		21.47	21.47	21.47	0	+0.29(+1.37%)
Jul 28, 2015	21.18	21.18	21.18	21.18	223	+0.06(+0.28%)
Jul 27, 2015	21.12	21.12	21.12	21.12	180	-0.16(-0.75%)
Jul 24, 2015	21.44	21.45	21.28	21.28	1,304	-0.26(-1.21%)
Jul 20, 2015		21.54	21.54	21.54	0	-0.33(-1.51%)
Jul 16, 2015		21.87	21.87	21.87	53	+0.22(+1.02%)
Jul 15, 2015	21.60	21.66	21.60	21.65	19,356	+0.18(+0.84%)
Jul 14, 2015	21.47	21.47	21.47	21.47	466	-0.07(-0.32%)
Jul 13, 2015	21.49	21.54	21.49	21.54	860	+0.23(+1.08%)
Jul 10, 2015	21.26	21.31	21.26	21.31	800	-0.14(-0.65%)
Jul 09, 2015	21.40	21.45	21.40	21.45	1,228	+0.20(+0.94%)
Jul 08, 2015	21.25	21.25	21.25	21.25	847	-0.16(-0.75%)
Jul 07, 2015	21.51	21.51	21.41	21.41	369	-0.17(-0.79%)
Jul 06, 2015	21.40	21.58	21.40	21.58	1,166	+0.12(+0.56%)
Jul 03, 2015	21.46	21.46	21.46	21.46	460	+0.07(+0.33%)
Jun 30, 2015		21.39	21.39	21.39	128	+0.08(+0.38%)
Jun 29, 2015	21.43	21.43	21.30	21.31	1,687	-0.53(-2.43%)
Jun 25, 2015		21.84	21.84	21.84	0	+0.01(+0.05%)
Jun 23, 2015		21.83	21.83	21.83	73	+0.19(+0.88%)
Jun 22, 2015	21.46	21.64	21.46	21.64	1,318	+0.10(+0.46%)
Jun 19, 2015	21.28	21.54	21.28	21.54	1,707	-0.05(-0.23%)
Jun 18, 2015	21.59	21.59	21.59	21.59	376	-0.18(-0.83%)
Jun 17, 2015	21.75	21.77	21.75	21.77	648	-0.02(-0.09%)
Jun 16, 2015	21.79	21.79	21.79	21.79	3,327	-0.01(-0.05%)
Jun 15, 2015	21.80	21.80	21.80	21.80	845	+0.00(+0.00%)
Jun 12, 2015	21.80	21.80	21.80	21.80	623	-0.17(-0.77%)
Jun 10, 2015		21.97	21.97	21.97	42	+0.11(+0.50%)
Jun 08, 2015		21.86	21.86	21.86	53	-0.37(-1.66%)
Jun 04, 2015		22.23	22.23	22.23	0	-0.02(-0.09%)
Jun 03, 2015	22.25	22.25	22.25	22.25	293	+0.00(+0.00%)
Jun 02, 2015	22.25	22.25	22.25	22.25	1,645	+0.00(+0.00%)
May 29, 2015		22.25	22.25	22.25	112	-0.13(-0.58%)
May 28, 2015	22.38	22.38	22.38	22.38	446	+0.03(+0.13%)
May 27, 2015	22.35	22.35	22.35	22.35	269	-0.04(-0.18%)
May 22, 2015		22.39	22.39	22.39	119	+0.27(+1.22%)
May 15, 2015		22.12	22.12	22.12	85	+0.17(+0.77%)
May 13, 2015		21.95	21.95	21.95	201	-0.25(-1.13%)
May 12, 2015	22.21	22.21	22.20	22.20	1,672	-0.14(-0.63%)
May 08, 2015		22.34	22.34	22.34	50	+0.08(+0.36%)
May 07, 2015	22.16	22.26	22.16	22.26	516	+0.18(+0.82%)
May 06, 2015	22.08	22.08	22.08	22.08	246	-0.35(-1.56%)
May 05, 2015	22.43	22.43	22.43	22.43	594	-0.27(-1.19%)
May 04, 2015	22.69	22.70	22.69	22.70	344	+0.24(+1.07%)
May 01, 2015	22.46	22.46	22.46	22.46	289	-0.01(-0.04%)
Apr 29, 2015		22.47	22.47	22.47	0	-0.27(-1.19%)
Apr 27, 2015		22.74	22.74	22.74	5	+0.22(+0.98%)
Apr 22, 2015		22.52	22.52	22.52	50	-0.08(-0.35%)
Apr 21, 2015	22.60	22.60	22.60	22.60	100	+0.08(+0.36%)
Apr 20, 2015	22.52	22.52	22.52	22.52	922	+0.09(+0.40%)
Apr 17, 2015	22.46	22.46	22.43	22.43	760	-0.22(-0.97%)
Apr 15, 2015		22.65	22.65	22.65	0	+0.18(+0.80%)
Apr 14, 2015	22.43	22.47	22.43	22.47	1,473	+0.00(+0.00%)
Apr 13, 2015	22.54	22.54	22.47	22.47	669	-0.01(-0.04%)
Apr 10, 2015	22.46	22.48	22.46	22.48	25,580	+0.24(+1.08%)
Apr 09, 2015	22.24	22.24	22.24	22.24	583	+0.01(+0.04%)
Apr 08, 2015	22.11	22.23	22.11	22.23	449	+0.01(+0.05%)
Apr 07, 2015	22.22	22.22	22.22	22.22	670	+0.41(+1.88%)
Apr 02, 2015		21.81	21.81	21.81	90	+0.00(+0.00%)
Apr 01, 2015	21.81	21.81	21.81	21.81	1,044	-0.03(-0.14%)
Mar 31, 2015	21.63	21.84	21.63	21.84	1,856	+0.20(+0.92%)
Mar 27, 2015		21.64	21.64	21.64	211	-0.06(-0.28%)
Mar 26, 2015	21.70	21.70	21.70	21.70	435	-0.34(-1.54%)
Mar 24, 2015		22.04	22.04	22.04	42	+0.15(+0.69%)
Mar 23, 2015	21.89	21.89	21.89	21.89	149	-0.06(-0.27%)
Mar 20, 2015	21.85	21.95	21.85	21.95	1,494	+0.12(+0.55%)
Mar 18, 2015		21.83	21.83	21.83	98	-0.03(-0.14%)
Mar 16, 2015		21.86	21.86	21.86	118	+0.01(+0.05%)
Mar 13, 2015	21.85	21.85	21.85	21.85	600	-0.09(-0.41%)
Mar 12, 2015	21.85	21.95	21.85	21.94	2,393	+0.14(+0.64%)
Mar 11, 2015	21.75	21.85	21.75	21.80	2,324	-0.12(-0.55%)
Mar 10, 2015	21.92	21.92	21.92	21.92	1,204	-0.18(-0.81%)
Mar 09, 2015	22.18	22.18	22.10	22.10	1,252	-0.14(-0.63%)
Mar 06, 2015	22.31	22.40	22.24	22.24	1,220	-0.04(-0.18%)
Mar 04, 2015		22.28	22.28	22.28	19	-0.30(-1.33%)
Mar 02, 2015	22.58	22.60	22.58	22.58	4,169	+0.04(+0.18%)
Feb 27, 2015	22.54	22.54	22.54	22.54	681	+0.15(+0.67%)
Feb 24, 2015		22.39	22.39	22.39	80	+0.12(+0.54%)
Feb 23, 2015	22.25	22.27	22.25	22.27	991	+0.09(+0.41%)
Feb 20, 2015	22.29	22.29	22.18	22.18	604	-0.17(-0.76%)
Feb 18, 2015		22.35	22.35	22.35	75	-0.09(-0.40%)
Feb 17, 2015	22.36	22.44	22.36	22.44	2,822	+0.33(+1.49%)
Feb 11, 2015		22.11	22.11	22.11	0	-0.08(-0.36%)
Feb 10, 2015	22.19	22.19	22.19	22.19	520	-0.04(-0.18%)
Feb 09, 2015	22.10	22.23	22.10	22.23	584	+0.14(+0.63%)
Feb 05, 2015		22.09	22.09	22.09	87	+0.17(+0.78%)
Feb 04, 2015	21.94	21.94	21.89	21.92	770	-0.08(-0.36%)
Feb 03, 2015	21.91	22.00	21.91	22.00	1,916	+0.32(+1.48%)
Feb 02, 2015	21.51	21.68	21.51	21.68	5,140	+0.28(+1.31%)
Jan 29, 2015		21.40	21.40	21.40	65	-0.17(-0.79%)
Jan 28, 2015	21.80	21.80	21.57	21.57	591	-0.03(-0.14%)
Jan 27, 2015	21.52	21.60	21.50	21.60	445	-0.05(-0.23%)
Jan 26, 2015	21.68	21.68	21.65	21.65	1,283	-0.09(-0.41%)
Jan 23, 2015	21.74	21.74	21.74	21.74	1,399	+0.04(+0.18%)
Jan 22, 2015	21.44	21.70	21.44	21.70	1,221	+0.30(+1.40%)
Jan 21, 2015	21.33	21.47	21.33	21.40	2,825	+0.32(+1.52%)
Jan 20, 2015	21.08	21.08	21.08	21.08	364	+0.11(+0.52%)
Jan 19, 2015	20.97	20.97	20.97	20.97	150	+0.21(+1.01%)
Jan 16, 2015	20.64	20.76	20.63	20.76	2,900	+0.00(+0.00%)
Jan 15, 2015	20.76	20.76	20.76	20.76	241	-0.24(-1.14%)
Jan 12, 2015		21.00	21.00	21.00	191	-0.12(-0.57%)
Jan 06, 2015		21.12	21.12	21.12	48	-0.02(-0.09%)
Jan 05, 2015	21.63	21.63	21.14	21.14	1,722	-0.55(-2.54%)

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.