Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.08	23.13	23.06	23.06	3,872	+0.07(+0.30%)
Apr 28, 2016	22.96	22.99	22.96	22.99	687	+0.18(+0.79%)
Apr 26, 2016		22.81	22.81	22.81	124	+0.06(+0.26%)
Apr 25, 2016	22.76	22.76	22.66	22.75	2,776	-0.06(-0.26%)
Apr 22, 2016	22.83	22.83	22.81	22.81	1,643	+0.04(+0.18%)
Apr 21, 2016	22.91	22.91	22.77	22.77	5,083	-0.16(-0.70%)
Apr 20, 2016	22.81	22.93	22.81	22.93	770	+0.22(+0.97%)
Apr 19, 2016	22.69	22.71	22.69	22.71	1,052	+0.16(+0.71%)
Apr 18, 2016	22.52	22.55	22.52	22.55	760	+0.16(+0.71%)
Apr 15, 2016	22.35	22.39	22.35	22.39	5,767	-0.06(-0.27%)
Apr 14, 2016	22.48	22.51	22.41	22.45	3,730	-0.07(-0.31%)
Apr 13, 2016	22.53	22.53	22.50	22.52	2,655	+0.07(+0.31%)
Apr 12, 2016	22.45	22.45	22.45	22.45	101	+0.30(+1.35%)
Apr 11, 2016	22.10	22.16	22.10	22.15	1,360	+0.11(+0.50%)
Apr 08, 2016	21.91	22.05	21.91	22.04	1,907	+0.27(+1.24%)
Apr 07, 2016	21.87	21.87	21.77	21.77	1,297	-0.16(-0.73%)
Apr 06, 2016	21.89	21.93	21.82	21.93	4,113	+0.04(+0.18%)
Apr 05, 2016	21.85	21.89	21.84	21.89	1,336	-0.05(-0.23%)
Apr 04, 2016	22.00	22.00	21.94	21.94	5,500	-0.17(-0.77%)
Apr 01, 2016	22.11	22.11	22.11	22.11	1,501	-0.14(-0.63%)
Mar 31, 2016	22.29	22.29	22.25	22.25	2,206	+0.00(+0.00%)
Mar 30, 2016	22.36	22.39	22.25	22.25	1,335	+0.11(+0.50%)
Mar 29, 2016	22.06	22.14	22.06	22.14	794	+0.05(+0.23%)
Mar 28, 2016	21.94	22.11	21.88	22.09	6,725	+0.10(+0.45%)
Mar 24, 2016		21.99	21.99	21.99	0	-0.15(-0.68%)
Mar 23, 2016	22.30	22.30	22.11	22.14	2,336	-0.16(-0.72%)
Mar 22, 2016	22.30	22.32	22.30	22.30	3,059	-0.08(-0.36%)
Mar 21, 2016	22.28	22.38	22.28	22.38	895	+0.08(+0.36%)
Mar 18, 2016	22.37	22.37	22.30	22.30	6,901	-0.21(-0.93%)
Mar 17, 2016	22.25	22.55	22.25	22.51	3,174	+0.33(+1.49%)
Mar 16, 2016	22.11	22.21	22.11	22.18	4,801	-0.07(-0.31%)
Mar 15, 2016	22.16	22.25	22.15	22.25	2,707	+0.12(+0.54%)
Mar 14, 2016	22.08	22.15	22.08	22.13	3,954	+0.01(+0.05%)
Mar 11, 2016	22.08	22.18	22.08	22.12	2,925	+0.10(+0.45%)
Mar 10, 2016	22.06	22.07	22.02	22.02	1,338	+0.02(+0.09%)
Mar 09, 2016	21.96	22.00	21.92	22.00	2,406	+0.14(+0.64%)
Mar 08, 2016	21.79	21.86	21.79	21.86	1,924	-0.02(-0.09%)
Mar 07, 2016	21.60	21.60	21.60	21.88	3,388	+0.46(+2.15%)
Mar 03, 2016	21.69	21.42	21.42	21.42	501	+0.20(+0.94%)
Mar 02, 2016	20.98	21.22	20.96	21.22	3,320	+0.11(+0.52%)
Mar 01, 2016	21.05	21.12	21.05	21.11	3,162	+0.40(+1.93%)
Feb 29, 2016	20.73	20.90	20.71	20.71	1,498	-0.03(-0.14%)
Feb 26, 2016	20.72	20.74	20.72	20.74	382	+0.19(+0.92%)
Feb 25, 2016	20.61	20.61	20.55	20.55	1,575	-0.07(-0.34%)
Feb 24, 2016	20.51	20.62	20.40	20.62	1,131	-0.11(-0.53%)
Feb 23, 2016	20.73	20.73	20.73	20.73	100	-0.20(-0.96%)
Feb 22, 2016	21.12	21.12	20.93	20.93	1,182	+0.09(+0.43%)
Feb 19, 2016	20.79	20.84	20.78	20.84	2,333	-0.16(-0.76%)
Feb 18, 2016	20.83	21.00	20.83	21.00	9,401	+0.15(+0.72%)
Feb 17, 2016	20.44	20.89	20.44	20.85	5,740	+0.64(+3.17%)
Feb 16, 2016	20.26	20.26	20.02	20.21	20,750	+0.83(+4.28%)
Feb 11, 2016		19.38	19.38	19.38	0	-0.35(-1.77%)
Feb 10, 2016	20.05	20.05	19.73	19.73	3,978	-0.27(-1.35%)
Feb 09, 2016	20.24	20.24	19.82	20.00	4,987	-0.45(-2.20%)
Feb 08, 2016	20.64	20.64	20.45	20.45	787	-0.29(-1.40%)
Feb 05, 2016	20.73	20.74	20.73	20.74	441	+0.04(+0.19%)
Feb 04, 2016	20.69	20.70	20.69	20.70	2,000	+0.36(+1.77%)
Feb 03, 2016	20.34	20.34	20.34	20.34	102	+0.16(+0.79%)
Feb 02, 2016	20.21	20.21	20.16	20.18	1,511	-0.33(-1.61%)
Feb 01, 2016	20.73	20.73	20.51	20.51	3,894	-0.29(-1.39%)
Jan 29, 2016	20.65	20.80	20.65	20.80	330	+0.26(+1.27%)
Jan 28, 2016	20.49	20.54	20.49	20.54	8,646	+0.76(+3.84%)
Jan 27, 2016	19.78	19.78	19.78	19.78	340	-0.05(-0.25%)
Jan 26, 2016	19.70	19.90	19.70	19.83	3,230	-0.16(-0.80%)
Jan 22, 2016		19.99	19.99	19.99	79	+1.11(+5.88%)
Jan 20, 2016		18.88	18.88	18.88	0	-0.54(-2.78%)
Jan 19, 2016		19.29	19.42	19.42	5,141	+0.13(+0.67%)
Jan 18, 2016	19.29	19.29	19.29	19.29	284	-0.14(-0.72%)
Jan 15, 2016	19.41	19.45	19.30	19.43	4,164	-0.13(-0.66%)
Jan 14, 2016	19.59	19.59	19.56	19.56	1,537	-0.15(-0.76%)
Jan 13, 2016	20.00	20.00	19.71	19.71	1,299	+0.02(+0.10%)
Jan 12, 2016	19.89	19.95	19.69	19.69	3,462	-0.05(-0.25%)
Jan 11, 2016	19.79	19.79	19.74	19.74	1,981	-0.28(-1.40%)
Jan 08, 2016	20.02	20.02	20.02	20.02	241	+0.06(+0.30%)
Jan 07, 2016	20.32	20.32	19.96	19.96	2,316	-0.51(-2.49%)
Jan 06, 2016	20.47	20.47	20.47	20.47	463	-0.23(-1.11%)
Jan 05, 2016	20.69	20.70	20.68	20.70	1,763	+0.04(+0.19%)
Jan 04, 2016	20.75	20.75	20.52	20.66	6,946	-0.19(-0.91%)
Dec 31, 2015		20.85	20.85	20.85	0	-0.26(-1.23%)
Dec 30, 2015	21.11	21.11	21.11	21.11	1,603	-0.18(-0.85%)
Dec 29, 2015	21.30	21.33	21.23	21.29	1,750	-0.01(-0.05%)
Dec 23, 2015		21.30	21.30	21.30	0	+0.37(+1.77%)
Dec 22, 2015	20.93	20.93	20.93	20.93	100	+0.09(+0.43%)
Dec 21, 2015	20.84	20.84	20.84	20.84	1,535	-0.03(-0.14%)
Dec 18, 2015	20.87	20.87	20.87	20.87	4,675	-0.03(-0.14%)
Dec 17, 2015	20.94	20.94	20.86	20.90	4,904	-0.12(-0.57%)
Dec 16, 2015	20.95	21.08	20.95	21.02	3,121	+0.14(+0.67%)
Dec 15, 2015	20.73	20.88	20.73	20.88	1,121	+0.33(+1.61%)
Dec 14, 2015	20.55	20.55	20.55	20.55	2,765	-0.29(-1.39%)
Dec 11, 2015	20.84	20.87	20.84	20.84	2,515	-0.32(-1.51%)
Dec 10, 2015	20.92	21.16	20.92	21.16	14,021	+0.04(+0.19%)
Dec 09, 2015	21.01	21.27	21.01	21.12	3,690	+0.01(+0.05%)
Dec 08, 2015	21.01	21.11	21.01	21.11	2,781	-0.40(-1.86%)
Dec 07, 2015	21.62	21.62	21.51	21.51	408	-0.18(-0.83%)
Dec 04, 2015	21.70	21.71	21.69	21.69	1,013	-0.10(-0.46%)
Dec 03, 2015	21.88	21.88	21.79	21.79	9,944	-0.08(-0.37%)
Dec 02, 2015	22.11	22.11	21.87	21.87	7,535	-0.26(-1.17%)
Dec 01, 2015	21.95	22.13	21.95	22.13	13,017	+0.23(+1.05%)
Nov 30, 2015	21.76	21.96	21.76	21.90	1,911	+0.16(+0.74%)
Nov 27, 2015	21.75	21.75	21.74	21.74	7,162	-0.09(-0.41%)
Nov 26, 2015	21.80	21.83	21.80	21.83	4,770	+0.02(+0.09%)
Nov 25, 2015	21.86	21.86	21.81	21.81	1,524	-0.04(-0.18%)
Nov 24, 2015	21.74	21.85	21.74	21.85	1,967	-0.02(-0.09%)
Nov 23, 2015				21.87	1,209	+0.01(+0.05%)
Nov 20, 2015	21.95	21.95	21.85	21.86	2,239	-0.14(-0.64%)
Nov 19, 2015	21.89	22.00	21.89	22.00	1,043	+0.15(+0.69%)
Nov 18, 2015	21.87	21.87	21.83	21.85	688	+0.04(+0.18%)
Nov 17, 2015	21.83	21.95	21.81	21.81	1,845	+0.02(+0.09%)
Nov 16, 2015	21.51	21.80	21.51	21.79	3,316	+0.39(+1.82%)
Nov 13, 2015	21.33	21.40	21.33	21.40	2,293	-0.07(-0.33%)
Nov 12, 2015	21.62	21.62	21.47	21.47	33,355	-0.29(-1.33%)
Nov 11, 2015	21.85	21.85	21.75	21.76	4,077	-0.11(-0.50%)
Nov 10, 2015	21.84	21.87	21.81	21.87	4,344	-0.02(-0.09%)
Nov 09, 2015	22.13	22.13	21.89	21.89	2,311	-0.21(-0.95%)
Nov 05, 2015		22.10	22.10	22.10	226	-0.09(-0.41%)
Nov 04, 2015	22.20	22.25	22.19	22.19	2,114	+0.04(+0.18%)
Nov 03, 2015		22.15	21.95	22.15	10,800	+0.20(+0.91%)
Nov 02, 2015	21.86	21.95	21.86	21.95	1,196	+0.07(+0.32%)
Oct 30, 2015	22.24	22.24	21.88	21.88	14,592	-0.38(-1.71%)
Oct 29, 2015	22.21	22.27	22.21	22.26	8,034	+0.01(+0.04%)
Oct 28, 2015	22.22	22.33	22.16	22.25	14,195	+0.26(+1.18%)
Oct 27, 2015	22.05	22.13	21.98	21.99	11,355	-0.15(-0.68%)
Oct 26, 2015	22.16	22.16	22.14	22.14	7,204	-0.14(-0.63%)
Oct 23, 2015	22.32	22.32	22.28	22.28	745	+0.09(+0.41%)
Oct 22, 2015	22.05	22.19	22.05	22.19	5,940	+0.14(+0.63%)
Oct 21, 2015	22.05	22.05	22.05	22.05	245	+0.10(+0.46%)
Oct 20, 2015	21.78	21.95	21.78	21.95	4,517	+0.20(+0.92%)
Oct 19, 2015	21.75	21.75	21.75	21.75	660	-0.15(-0.68%)
Oct 16, 2015	21.90	21.90	21.90	21.90	384	+0.15(+0.69%)
Oct 15, 2015	21.86	21.86	21.75	21.75	665	-0.08(-0.37%)
Oct 14, 2015	21.83	21.83	21.83	21.83	150	+0.07(+0.32%)
Oct 13, 2015	21.90	21.90	21.76	21.76	703	-0.17(-0.78%)
Oct 09, 2015		21.93	21.93	21.93	0	+0.14(+0.64%)
Oct 08, 2015	21.76	21.79	21.76	21.79	797	+0.13(+0.60%)
Oct 07, 2015	21.75	21.75	21.66	21.66	3,063	+0.26(+1.21%)
Oct 06, 2015	21.37	21.40	21.32	21.40	851	+0.25(+1.18%)
Oct 05, 2015	21.00	21.15	21.00	21.15	10,719	+0.63(+3.07%)
Oct 02, 2015	20.53	20.54	20.52	20.52	1,004	-0.14(-0.68%)
Oct 01, 2015	20.85	20.85	20.66	20.66	803	+0.06(+0.29%)
Sep 30, 2015	20.70	20.70	20.60	20.60	1,378	+0.16(+0.78%)
Sep 29, 2015	20.54	20.54	20.44	20.44	1,407	+0.09(+0.44%)
Sep 28, 2015	20.35	20.35	20.35	20.35	373	-0.40(-1.93%)
Sep 25, 2015	20.80	20.80	20.75	20.75	262	+0.14(+0.68%)
Sep 24, 2015	20.49	20.62	20.49	20.61	958	-0.17(-0.82%)
Sep 22, 2015		20.78	20.78	20.78	318	-0.36(-1.70%)
Sep 21, 2015	21.03	21.14	21.03	21.14	1,251	+0.19(+0.91%)
Sep 18, 2015	20.94	20.96	20.94	20.95	511	-0.35(-1.64%)
Sep 17, 2015	21.23	21.33	21.23	21.30	3,080	+0.14(+0.66%)
Sep 16, 2015	20.93	21.16	20.93	21.16	440	+0.13(+0.62%)
Sep 15, 2015	21.03	21.03	21.03	21.03	417	+0.07(+0.33%)
Sep 14, 2015	21.04	21.04	20.96	20.96	775	-0.25(-1.18%)
Sep 10, 2015		21.21	21.21	21.21	65	+0.06(+0.28%)
Sep 09, 2015	21.43	21.43	21.15	21.15	3,672	-0.06(-0.28%)
Sep 08, 2015	21.22	21.24	21.21	21.21	2,645	+0.20(+0.95%)
Sep 04, 2015		21.01	21.01	21.01	0	-0.20(-0.94%)
Sep 03, 2015	21.28	21.28	21.21	21.21	547	+0.19(+0.90%)
Sep 02, 2015	21.15	21.15	21.02	21.02	3,800	-0.07(-0.33%)
Sep 01, 2015	21.08	21.09	21.07	21.09	9,713	-0.52(-2.41%)
Aug 31, 2015	21.61	21.61	21.61	21.61	285	+0.04(+0.19%)
Aug 28, 2015	21.48	21.60	21.48	21.57	1,311	+0.10(+0.47%)
Aug 27, 2015	21.22	21.49	21.22	21.47	661	+0.54(+2.58%)
Aug 26, 2015	20.91	20.94	20.61	20.93	8,805	+0.32(+1.55%)
Aug 25, 2015	20.87	20.91	20.61	20.61	2,958	+0.13(+0.63%)
Aug 24, 2015	19.63	20.79	19.63	20.48	6,075	-0.53(-2.52%)
Aug 21, 2015	21.20	21.20	21.01	21.01	383	-0.34(-1.59%)
Aug 20, 2015	21.49	21.50	21.35	21.35	983	-0.43(-1.97%)
Aug 19, 2015	21.73	21.78	21.73	21.78	411	-0.13(-0.59%)
Aug 18, 2015	21.91	21.91	21.91	21.91	212	-0.06(-0.27%)
Aug 17, 2015	21.99	21.99	21.92	21.97	4,481	-0.04(-0.18%)
Aug 14, 2015	22.04	22.04	22.01	22.01	1,604	+0.01(+0.05%)
Aug 13, 2015	22.05	22.05	22.00	22.00	4,316	-0.21(-0.95%)
Aug 12, 2015	22.20	22.21	22.15	22.21	1,117	+0.10(+0.45%)
Aug 11, 2015	22.30	22.30	22.11	22.11	2,585	-0.29(-1.29%)
Aug 10, 2015	22.35	22.43	22.35	22.40	3,765	+0.28(+1.27%)
Aug 07, 2015	22.33	22.33	22.12	22.12	622	-0.19(-0.85%)
Aug 06, 2015	22.30	22.34	22.30	22.31	10,606	-0.06(-0.27%)
Aug 05, 2015	22.51	22.52	22.37	22.37	1,551	+0.04(+0.18%)
Aug 04, 2015	22.33	22.33	22.33	22.33	313	-0.10(-0.45%)
Jul 31, 2015		22.43	22.43	22.43	0	+0.17(+0.76%)
Jul 30, 2015	22.26	22.26	22.26	22.26	3,752	+0.23(+1.04%)
Jul 29, 2015	21.87	22.03	21.87	22.03	5,635	+0.31(+1.43%)
Jul 28, 2015	21.67	21.72	21.67	21.72	450	+0.18(+0.84%)
Jul 27, 2015	21.79	21.79	21.54	21.54	1,002	-0.40(-1.82%)
Jul 24, 2015	21.95	22.03	21.94	21.94	1,842	-0.12(-0.54%)
Jul 23, 2015	22.00	22.06	22.00	22.06	445	-0.21(-0.94%)
Jul 22, 2015	22.27	22.27	22.27	22.27	723	-0.30(-1.33%)
Jul 21, 2015	22.57	22.57	22.57	22.57	886	+0.02(+0.09%)
Jul 20, 2015	22.81	22.81	22.55	22.55	5,046	-0.30(-1.31%)
Jul 17, 2015	22.81	22.85	22.81	22.85	485	-0.20(-0.87%)
Jul 16, 2015	22.99	23.05	22.99	23.05	2,136	+0.20(+0.88%)
Jul 15, 2015	22.85	22.85	22.85	22.85	549	+0.21(+0.93%)
Jul 14, 2015	22.64	22.64	22.64	22.64	458	-0.09(-0.40%)
Jul 13, 2015	22.75	22.75	22.73	22.73	450	+0.22(+0.98%)
Jul 10, 2015	22.51	22.51	22.51	22.51	399	+0.01(+0.04%)
Jul 09, 2015	22.50	22.50	22.50	22.50	1,167	-0.05(-0.22%)
Jul 08, 2015	22.71	22.71	22.53	22.55	4,921	-0.28(-1.23%)
Jul 07, 2015	22.60	22.83	22.60	22.83	658	+0.01(+0.04%)
Jul 06, 2015	22.79	22.82	22.79	22.82	607	-0.09(-0.39%)
Jul 03, 2015	22.95	22.95	22.91	22.91	648	+0.09(+0.39%)
Jul 02, 2015	22.82	22.82	22.82	22.82	505	-0.05(-0.22%)
Jun 30, 2015		22.87	22.87	22.87	0	+0.09(+0.40%)
Jun 29, 2015	22.78	22.78	22.78	22.78	750	-0.55(-2.36%)
Jun 26, 2015	23.29	23.33	23.29	23.33	1,236	-0.06(-0.26%)
Jun 25, 2015	23.43	23.43	23.39	23.39	1,241	-0.02(-0.09%)
Jun 24, 2015	23.41	23.41	23.41	23.41	741	+0.21(+0.91%)
Jun 23, 2015	23.18	23.20	23.14	23.20	1,224	+0.10(+0.43%)
Jun 22, 2015	22.85	23.10	22.85	23.10	1,303	+0.30(+1.32%)
Jun 19, 2015	22.93	22.93	22.80	22.80	752	-0.28(-1.21%)
Jun 18, 2015	23.00	23.08	23.00	23.08	898	-0.02(-0.09%)
Jun 17, 2015	23.10	23.10	23.10	23.10	180	-0.21(-0.90%)
Jun 16, 2015	23.30	23.31	23.27	23.31	2,977	+0.01(+0.04%)
Jun 15, 2015	23.19	23.30	23.19	23.30	7,095	+0.03(+0.13%)
Jun 12, 2015	23.27	23.27	23.27	23.27	481	-0.17(-0.73%)
Jun 11, 2015	23.57	23.57	23.42	23.44	2,757	-0.15(-0.64%)
Jun 10, 2015	23.59	23.59	23.59	23.59	2,590	+0.23(+0.98%)
Jun 09, 2015	23.36	23.36	23.36	23.36	1,204	+0.15(+0.65%)
Jun 08, 2015	23.53	23.53	23.21	23.21	2,190	-0.45(-1.90%)
Jun 05, 2015	23.59	23.66	23.59	23.66	670	+0.11(+0.47%)
Jun 04, 2015	23.70	23.70	23.55	23.55	2,035	-0.25(-1.05%)
Jun 03, 2015	23.79	23.80	23.79	23.80	454	+0.05(+0.21%)
Jun 02, 2015	23.73	23.75	23.73	23.75	3,263	+0.19(+0.81%)
Jun 01, 2015	23.59	23.59	23.49	23.56	2,968	-0.03(-0.13%)
May 29, 2015	23.75	23.75	23.54	23.59	4,817	-0.06(-0.25%)
May 28, 2015	23.76	23.76	23.65	23.65	4,724	+0.00(+0.00%)
May 27, 2015	23.73	23.73	23.65	23.65	1,140	-0.15(-0.63%)
May 26, 2015	23.85	23.85	23.85	23.80	709	-0.07(-0.29%)
May 25, 2015	23.91	23.91	23.87	23.87	948	-0.02(-0.08%)
May 22, 2015	23.89	23.89	23.89	23.89	781	-0.11(-0.46%)
May 21, 2015	23.97	24.00	23.97	24.00	738	+0.11(+0.46%)
May 20, 2015	23.89	23.89	23.89	23.89	341	+0.08(+0.34%)
May 19, 2015	23.81	23.81	23.81	23.81	305	+0.04(+0.17%)
May 15, 2015		23.77	23.77	23.77	0	+0.08(+0.34%)
May 14, 2015	23.72	23.72	23.69	23.69	1,730	+0.03(+0.13%)
May 13, 2015	23.67	23.67	23.66	23.66	583	-0.09(-0.38%)
May 12, 2015	23.79	23.80	23.75	23.75	2,443	-0.20(-0.84%)
May 11, 2015	23.97	23.97	23.95	23.95	785	+0.00(+0.00%)
May 08, 2015	23.95	23.95	23.95	23.95	535	+0.14(+0.59%)
May 07, 2015	23.81	23.81	23.81	23.81	177	-0.16(-0.67%)
May 06, 2015	23.97	23.97	23.97	23.97	593	-0.03(-0.13%)
May 05, 2015	24.30	24.30	24.00	24.00	646	-0.29(-1.19%)
May 04, 2015	24.30	24.30	24.28	24.29	1,700	+0.01(+0.04%)

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.