Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2016		23.47	23.47	23.47	0	+0.23(+0.99%)
Dec 05, 2016	23.06	23.24	22.99	23.24	80,873	+0.33(+1.44%)
Dec 02, 2016	23.00	23.05	22.85	22.91	37,386	-0.13(-0.56%)
Dec 01, 2016	23.17	23.20	22.94	23.04	61,313	-0.03(-0.13%)
Nov 30, 2016	23.33	23.39	22.94	23.07	118,619	-0.09(-0.39%)
Nov 29, 2016	23.07	23.25	23.07	23.16	37,557	+0.07(+0.30%)
Nov 28, 2016	23.23	23.29	23.09	23.09	87,584	-0.14(-0.60%)
Nov 25, 2016	23.11	23.23	23.08	23.23	33,075	+0.13(+0.57%)
Nov 23, 2016		23.10	23.10	23.10	0	-0.03(-0.13%)
Nov 22, 2016	23.01	23.16	23.01	23.13	88,759	+0.12(+0.52%)
Nov 21, 2016	23.08	23.08	22.94	23.01	66,808	+0.11(+0.48%)
Nov 18, 2016	22.80	22.90	22.71	22.90	64,961	+0.18(+0.79%)
Nov 17, 2016	22.74	22.77	22.65	22.72	137,158	+0.10(+0.44%)
Nov 16, 2016	22.55	22.67	22.55	22.62	98,614	+0.01(+0.04%)
Nov 15, 2016	22.44	22.62	22.29	22.61	48,131	+0.04(+0.18%)
Nov 14, 2016	22.81	22.89	22.53	22.57	121,257	-0.20(-0.88%)
Nov 11, 2016	22.39	22.79	22.31	22.77	91,235	+0.31(+1.38%)
Nov 10, 2016	22.27	22.62	22.19	22.46	106,674	+0.32(+1.45%)
Nov 09, 2016	21.19	22.24	21.10	22.14	185,132	+0.58(+2.69%)
Nov 08, 2016	21.56	21.62	21.45	21.56	26,220	+0.04(+0.19%)
Nov 07, 2016	21.46	21.58	21.42	21.52	29,538	+0.31(+1.46%)
Nov 04, 2016	21.13	21.33	21.10	21.21	47,320	+0.11(+0.50%)
Nov 03, 2016	21.19	21.26	21.06	21.10	50,116	-0.02(-0.07%)
Nov 02, 2016	21.29	21.33	21.10	21.12	181,833	-0.16(-0.75%)
Nov 01, 2016	21.62	21.62	21.21	21.28	99,524	-0.20(-0.93%)
Oct 31, 2016	21.67	21.67	21.47	21.48	81,484	-0.06(-0.28%)
Oct 28, 2016	21.62	21.68	21.41	21.54	28,917	-0.03(-0.14%)
Oct 27, 2016	21.86	21.86	21.55	21.57	21,787	-0.28(-1.28%)
Oct 26, 2016	21.93	21.97	21.80	21.85	22,741	-0.13(-0.59%)
Oct 25, 2016	21.91	22.00	21.85	21.98	32,684	+0.08(+0.37%)
Oct 24, 2016	21.74	21.92	21.74	21.90	28,597	+0.20(+0.92%)
Oct 21, 2016	21.52	21.71	21.52	21.70	18,648	+0.10(+0.46%)
Oct 20, 2016	21.61	21.65	21.48	21.60	21,987	-0.02(-0.11%)
Oct 19, 2016	21.50	21.67	21.50	21.62	37,811	+0.12(+0.58%)
Oct 18, 2016	21.47	21.58	21.39	21.50	28,466	+0.13(+0.61%)
Oct 17, 2016	21.45	21.49	21.34	21.37	57,799	-0.12(-0.56%)
Oct 14, 2016	21.57	21.62	21.43	21.49	44,780	-0.12(-0.56%)
Oct 13, 2016	21.52	21.66	21.41	21.61	42,255	-0.09(-0.41%)
Oct 12, 2016	21.56	21.80	21.56	21.70	26,151	+0.10(+0.46%)
Oct 11, 2016	21.66	21.73	21.52	21.60	31,139	-0.14(-0.64%)
Oct 10, 2016	21.74	21.87	21.64	21.74	28,816	+0.09(+0.43%)
Oct 07, 2016	21.62	21.73	21.53	21.65	44,987	+0.02(+0.08%)
Oct 06, 2016	21.79	21.79	21.54	21.63	78,501	-0.16(-0.73%)
Oct 05, 2016	21.78	21.87	21.76	21.79	46,151	+0.12(+0.55%)
Oct 04, 2016	21.97	21.97	21.58	21.67	81,206	-0.25(-1.14%)
Oct 03, 2016	22.01	22.01	21.87	21.92	61,632	-0.09(-0.41%)
Sep 30, 2016	21.92	22.09	21.89	22.01	100,007	+0.12(+0.53%)
Sep 29, 2016	22.07	22.10	21.88	21.89	34,844	-0.14(-0.64%)
Sep 28, 2016	21.99	22.06	21.84	22.04	43,047	+0.16(+0.71%)
Sep 27, 2016	21.87	21.96	21.83	21.88	33,434	+0.03(+0.14%)
Sep 26, 2016	22.00	22.10	21.84	21.85	63,755	-0.25(-1.12%)
Sep 23, 2016	22.06	22.17	22.04	22.10	20,785	-0.01(-0.05%)
Sep 22, 2016	22.01	22.14	21.99	22.11	45,806	+0.17(+0.78%)
Sep 21, 2016	21.93	21.98	21.73	21.94	27,900	+0.12(+0.55%)
Sep 20, 2016	21.91	21.95	21.82	21.82	23,263	+0.00(+0.00%)
Sep 19, 2016	21.77	22.03	21.75	21.82	28,258	+0.11(+0.50%)
Sep 16, 2016	21.73	21.79	21.55	21.71	33,942	-0.07(-0.32%)
Sep 15, 2016	21.60	21.85	21.58	21.78	37,725	+0.01(+0.05%)
Sep 14, 2016	21.88	21.88	21.70	21.77	44,892	-0.03(-0.14%)
Sep 13, 2016	22.01	22.01	21.71	21.80	40,866	-0.29(-1.31%)
Sep 12, 2016	21.92	22.16	21.66	22.09	69,606	+0.08(+0.36%)
Sep 09, 2016	22.52	22.52	22.01	22.01	85,110	-0.59(-2.61%)
Sep 08, 2016	22.66	22.66	22.56	22.60	60,005	-0.03(-0.13%)
Sep 07, 2016	22.46	22.64	22.46	22.63	96,194	+0.18(+0.82%)
Sep 06, 2016	22.50	22.57	22.30	22.45	36,741	+0.01(+0.03%)
Sep 02, 2016	22.27	22.44	22.44	22.44	31,200	+0.25(+1.13%)
Sep 01, 2016	22.31	22.31	22.00	22.19	153,218	-0.10(-0.45%)
Aug 31, 2016	22.33	22.36	22.15	22.29	40,907	-0.04(-0.18%)
Aug 30, 2016	22.23	22.34	22.20	22.33	27,531	+0.15(+0.68%)
Aug 29, 2016	22.10	22.23	22.10	22.18	36,370	+0.11(+0.50%)
Aug 26, 2016	22.20	22.24	21.95	22.07	34,806	-0.03(-0.14%)
Aug 25, 2016	22.15	22.18	22.10	22.10	20,608	-0.03(-0.14%)
Aug 24, 2016	22.18	22.24	22.10	22.13	45,364	-0.05(-0.23%)
Aug 23, 2016	22.08	22.26	22.08	22.18	57,922	+0.14(+0.63%)
Aug 22, 2016	22.08	22.08	21.92	22.04	31,185	+0.02(+0.10%)
Aug 19, 2016	22.00	22.03	21.92	22.02	63,093	+0.01(+0.05%)
Aug 18, 2016	21.89	22.05	21.89	22.01	39,406	+0.15(+0.69%)
Aug 17, 2016	21.94	21.94	21.76	21.86	35,915	-0.04(-0.18%)
Aug 16, 2016	21.95	21.98	21.90	21.90	44,546	-0.09(-0.41%)
Aug 15, 2016	22.02	22.02	21.92	21.99	40,827	-0.13(-0.59%)
Aug 12, 2016	22.06	22.14	22.06	22.12	53,591	+0.02(+0.09%)
Aug 11, 2016	22.11	22.16	22.02	22.10	53,113	+0.00(+0.00%)
Aug 10, 2016	22.23	22.23	22.02	22.10	35,486	-0.07(-0.32%)
Aug 09, 2016	22.10	22.18	22.05	22.17	25,647	+0.09(+0.39%)
Aug 08, 2016	22.26	22.26	22.08	22.08	40,428	-0.06(-0.26%)
Aug 05, 2016	21.92	22.23	21.90	22.14	63,692	+0.27(+1.23%)
Aug 04, 2016	21.83	21.89	21.75	21.87	12,058	+0.02(+0.09%)
Aug 03, 2016	21.56	21.85	21.56	21.85	35,664	+0.29(+1.35%)
Aug 02, 2016	21.76	21.77	21.52	21.56	26,883	-0.24(-1.10%)
Aug 01, 2016	21.79	21.88	21.69	21.80	45,879	+0.03(+0.12%)
Jul 29, 2016	21.69	21.79	21.68	21.77	60,218	+0.07(+0.34%)
Jul 28, 2016	21.71	21.73	21.61	21.70	23,489	+0.00(+0.00%)
Jul 27, 2016	21.61	21.71	21.61	21.70	29,841	+0.09(+0.42%)
Jul 26, 2016	21.59	21.65	21.53	21.61	37,162	+0.04(+0.17%)
Jul 25, 2016	21.54	21.61	21.54	21.57	28,044	-0.06(-0.26%)
Jul 22, 2016	21.49	21.66	21.47	21.63	22,383	+0.13(+0.60%)
Jul 21, 2016	21.55	21.58	21.47	21.50	15,870	-0.06(-0.28%)
Jul 20, 2016	21.51	21.58	21.40	21.56	39,662	+0.10(+0.47%)
Jul 19, 2016	21.41	21.49	21.27	21.46	34,491	+0.05(+0.24%)
Jul 18, 2016	21.33	21.43	21.29	21.41	25,179	+0.10(+0.46%)
Jul 15, 2016	21.33	21.33	21.19	21.31	51,556	-0.09(-0.42%)
Jul 14, 2016	21.49	21.51	21.37	21.40	31,274	+0.01(+0.05%)
Jul 13, 2016	21.50	21.50	21.31	21.39	37,296	-0.05(-0.23%)
Jul 12, 2016	21.33	21.48	21.33	21.44	47,000	+0.25(+1.16%)
Jul 11, 2016	21.03	21.22	21.01	21.19	38,699	+0.28(+1.36%)
Jul 08, 2016	20.85	21.02	20.78	20.91	44,628	+0.13(+0.63%)
Jul 07, 2016	20.77	20.86	20.63	20.78	33,797	+0.01(+0.05%)
Jul 06, 2016	20.59	20.79	20.46	20.77	41,288	+0.10(+0.48%)
Jul 05, 2016	20.83	20.87	20.55	20.67	43,494	-0.28(-1.34%)
Jul 01, 2016	20.86	20.95	20.95	20.95	40,700	+0.11(+0.53%)
Jun 30, 2016	20.60	20.84	20.48	20.84	29,319	+0.26(+1.26%)
Jun 29, 2016	20.43	20.58	20.41	20.58	40,132	+0.31(+1.53%)
Jun 28, 2016	20.10	20.35	20.10	20.27	33,750	+0.34(+1.71%)
Jun 27, 2016	20.35	20.35	19.83	19.93	66,875	-0.51(-2.50%)
Jun 24, 2016	20.20	20.69	20.14	20.44	68,825	-0.44(-2.10%)
Jun 23, 2016	20.75	20.89	20.70	20.88	36,220	+0.29(+1.41%)
Jun 22, 2016	20.71	20.78	20.59	20.59	40,821	-0.09(-0.44%)
Jun 21, 2016	20.80	20.80	20.63	20.68	20,952	-0.08(-0.39%)
Jun 20, 2016	20.76	20.89	20.73	20.76	29,363	+0.16(+0.78%)
Jun 17, 2016	20.56	20.75	20.52	20.60	17,379	+0.06(+0.29%)
Jun 16, 2016	20.42	20.54	20.27	20.54	38,047	+0.05(+0.24%)
Jun 15, 2016	20.37	20.61	20.33	20.49	14,069	-0.07(-0.34%)
Jun 14, 2016	20.70	20.79	20.48	20.56	39,026	-0.22(-1.06%)
Jun 13, 2016	20.96	20.98	20.75	20.78	23,324	-0.22(-1.05%)
Jun 10, 2016	21.06	21.09	20.91	21.00	32,659	-0.16(-0.78%)
Jun 09, 2016	21.24	21.24	21.07	21.16	19,263	-0.13(-0.61%)
Jun 08, 2016	21.29	21.34	21.24	21.30	39,420	+0.04(+0.17%)
Jun 07, 2016	21.30	21.33	21.18	21.26	40,954	+0.01(+0.05%)
Jun 06, 2016	21.07	21.30	21.07	21.25	54,817	+0.22(+1.04%)
Jun 03, 2016	21.08	21.08	20.84	21.03	41,595	-0.08(-0.38%)
Jun 02, 2016	21.03	21.10	20.99	21.11	24,204	+0.01(+0.05%)
Jun 01, 2016	20.91	21.10	20.76	21.10	36,663	+0.14(+0.67%)
May 31, 2016	20.91	21.00	20.87	20.96	34,143	+0.08(+0.38%)
May 27, 2016	20.83	20.88	20.88	20.88	39,900	+0.09(+0.43%)
May 26, 2016	20.88	20.88	20.76	20.79	31,017	-0.03(-0.14%)
May 25, 2016	20.67	20.84	20.67	20.82	59,962	+0.22(+1.07%)
May 24, 2016	20.46	20.63	20.46	20.60	33,860	+0.22(+1.08%)
May 23, 2016	20.37	20.43	20.29	20.38	27,174	+0.05(+0.25%)
May 20, 2016	20.21	20.35	20.21	20.33	20,673	+0.20(+0.99%)
May 19, 2016	20.32	20.32	19.98	20.13	95,188	-0.28(-1.37%)
May 18, 2016	20.47	20.61	20.34	20.41	43,644	-0.07(-0.34%)
May 17, 2016	20.51	20.73	20.40	20.48	43,884	-0.07(-0.34%)
May 16, 2016	20.50	20.67	20.50	20.55	33,390	+0.07(+0.34%)
May 13, 2016	20.58	20.65	20.45	20.48	25,753	-0.32(-1.54%)
May 12, 2016	20.99	21.00	20.69	20.80	42,133	-0.10(-0.48%)
May 11, 2016	20.85	21.08	20.85	20.90	84,358	+0.02(+0.10%)
May 10, 2016	20.75	20.88	20.66	20.88	30,707	+0.20(+0.97%)
May 09, 2016	20.67	20.79	20.60	20.68	38,985	+0.03(+0.15%)
May 06, 2016	20.53	20.67	20.47	20.65	17,101	+0.04(+0.19%)
May 05, 2016	20.66	20.71	20.53	20.61	20,871	-0.06(-0.29%)
May 04, 2016	20.60	20.79	20.53	20.67	38,518	-0.01(-0.05%)
May 03, 2016	20.87	20.87	20.54	20.68	41,511	-0.34(-1.62%)
May 02, 2016	21.16	21.16	21.00	21.02	61,240	-0.13(-0.61%)
Apr 29, 2016	21.18	21.25	21.00	21.15	46,427	-0.01(-0.05%)
Apr 28, 2016	21.27	21.36	21.15	21.16	40,965	-0.22(-1.03%)
Apr 27, 2016	21.33	21.40	21.25	21.38	41,512	+0.07(+0.33%)
Apr 26, 2016	21.25	21.34	21.17	21.31	25,590	+0.09(+0.42%)
Apr 25, 2016	21.18	21.22	21.08	21.22	32,249	+0.00(+0.00%)
Apr 22, 2016	21.10	21.27	21.10	21.22	19,383	+0.12(+0.57%)
Apr 21, 2016	21.31	21.35	21.06	21.10	31,012	-0.20(-0.94%)
Apr 20, 2016	21.21	21.37	21.18	21.30	37,242	+0.07(+0.33%)
Apr 19, 2016	21.09	21.27	21.09	21.23	22,305	+0.18(+0.86%)
Apr 18, 2016	20.92	21.13	20.89	21.05	30,092	+0.04(+0.19%)
Apr 15, 2016	20.99	21.07	20.94	21.01	30,308	-0.22(-1.04%)
Apr 14, 2016	21.32	21.40	21.20	21.23	28,712	-0.10(-0.46%)
Apr 13, 2016	21.13	21.37	21.07	21.33	62,148	+0.29(+1.37%)
Apr 12, 2016	20.72	21.06	20.70	21.04	340,776	+0.30(+1.45%)
Apr 11, 2016	20.62	20.88	20.62	20.74	36,364	+0.22(+1.07%)
Apr 08, 2016	20.56	20.78	20.52	20.52	24,735	+0.09(+0.44%)
Apr 07, 2016	20.54	20.64	20.34	20.43	31,399	-0.18(-0.87%)
Apr 06, 2016	20.50	20.71	20.46	20.61	28,387	+0.13(+0.63%)
Apr 05, 2016	20.54	20.59	20.40	20.48	53,895	-0.11(-0.53%)
Apr 04, 2016	20.84	20.84	20.59	20.59	21,998	-0.23(-1.10%)

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.