Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.46	24.63	24.46	24.63	887	+0.03(+0.12%)
Jul 27, 2016	24.60	24.61	24.61	24.61	106	+0.05(+0.22%)
Jul 26, 2016	24.59	24.59	24.55	24.55	521	-0.01(-0.03%)
Jul 22, 2016	24.43	24.56	24.56	24.56	62	-0.00(-0.00%)
Jul 21, 2016	24.56	24.56	24.56	24.56	797	+0.16(+0.65%)
Jul 20, 2016	24.38	24.40	24.38	24.40	1,170	+0.16(+0.66%)
Jul 15, 2016	24.30	24.24	24.24	24.24	4	-0.01(-0.05%)
Jul 14, 2016	24.25	24.25	24.25	24.25	286	+0.96(+4.12%)
Jul 07, 2016	23.33	23.29	23.29	23.29	3,297	+0.06(+0.26%)
Jul 05, 2016	23.23	23.23	23.23	23.23	375	-0.19(-0.82%)
Jul 01, 2016	23.54	23.42	23.42	23.42	1,383	+0.10(+0.44%)
Jun 30, 2016	23.30	23.32	23.30	23.32	7,120	+0.46(+2.03%)
Jun 29, 2016	22.80	22.86	22.80	22.86	1,553	+0.23(+1.03%)
Jun 28, 2016	22.51	22.62	22.51	22.62	705	+0.47(+2.13%)
Jun 27, 2016	22.27	22.27	22.13	22.15	1,683	-0.83(-3.63%)
Jun 24, 2016	22.96	23.08	22.96	22.99	14,459	-0.65(-2.76%)
Jun 23, 2016	23.66	23.67	23.64	23.64	3,510	+0.10(+0.43%)
Jun 22, 2016	23.54	23.54	23.54	23.54	122	+0.16(+0.70%)
Jun 21, 2016	23.37	23.38	23.36	23.37	2,252	+0.23(+1.01%)
Jun 16, 2016	23.13	23.14	23.14	23.14	2,239	-0.09(-0.40%)
Jun 15, 2016	23.23	23.23	23.23	23.23	289	+0.18(+0.76%)
Jun 14, 2016	23.16	23.16	23.06	23.06	1,259	-0.26(-1.12%)
Jun 13, 2016	23.32	23.32	23.32	23.32	533	-0.19(-0.80%)
Jun 10, 2016	23.51	23.51	23.51	23.51	331	-0.28(-1.17%)
Jun 09, 2016	23.79	23.79	23.79	23.79	411	-0.05(-0.20%)
Jun 08, 2016	23.83	23.83	23.83	23.83	943	+0.33(+1.41%)
Jun 01, 2016	23.50	23.50	23.50	23.50	533	+0.04(+0.19%)
May 31, 2016	23.52	23.52	23.46	23.46	1,307	+0.09(+0.40%)
May 26, 2016	23.36	23.37	23.37	23.37	319	+0.07(+0.30%)
May 25, 2016	23.35	23.39	23.29	23.29	3,823	+0.12(+0.51%)
May 24, 2016	23.14	23.21	23.14	23.18	1,039	+0.43(+1.90%)
May 20, 2016	22.75	22.75	22.75	22.75	1,173	+0.10(+0.46%)
May 19, 2016	22.52	22.64	22.52	22.64	23,307	-0.17(-0.74%)
May 18, 2016	22.76	22.81	22.76	22.81	2,223	+0.11(+0.50%)
May 17, 2016	22.84	22.90	22.70	22.70	2,346	-0.25(-1.08%)
May 16, 2016	22.89	22.95	22.89	22.95	3,380	+0.01(+0.06%)
May 13, 2016	22.94	22.94	22.91	22.93	1,706	+0.10(+0.45%)
May 12, 2016	22.83	22.89	22.79	22.83	1,814	-0.20(-0.86%)
May 11, 2016	23.03	23.03	23.03	23.03	275	+0.12(+0.54%)
May 09, 2016	22.91	22.91	22.91	22.91	3,199	+0.08(+0.34%)
May 06, 2016	22.83	22.83	22.83	22.83	123	-0.10(-0.42%)
May 05, 2016	22.92	22.92	22.85	22.92	3,314	+0.07(+0.32%)
May 04, 2016	22.85	22.85	22.85	22.85	183	-0.28(-1.21%)
May 02, 2016	23.13	23.13	23.13	23.13	213	-0.41(-1.75%)
Apr 28, 2016	23.55	23.54	23.54	23.54	72	+0.01(+0.04%)
Apr 25, 2016	23.53	23.53	23.53	23.53	319	+0.19(+0.80%)
Apr 21, 2016	23.45	23.35	23.35	23.35	3,519	-0.22(-0.92%)
Apr 20, 2016	23.56	23.56	23.53	23.56	1,183	+0.16(+0.69%)
Apr 19, 2016	23.46	23.56	23.39	23.40	2,274	+0.10(+0.44%)
Apr 18, 2016	23.06	23.30	23.06	23.30	454	+0.23(+0.98%)
Apr 13, 2016	23.12	23.07	23.07	23.07	35	+0.24(+1.07%)
Apr 11, 2016	22.83	22.83	22.83	22.83	53	+0.13(+0.58%)
Apr 08, 2016	22.81	22.81	22.70	22.70	991	+0.14(+0.60%)
Apr 07, 2016	22.66	22.66	22.47	22.56	2,892	-0.38(-1.66%)
Apr 06, 2016	22.76	22.94	22.76	22.94	1,313	+0.14(+0.59%)
Apr 05, 2016	22.81	22.81	22.81	22.81	270	-0.21(-0.91%)
Apr 04, 2016	23.04	23.04	23.02	23.02	493	-0.01(-0.03%)
Mar 30, 2016	23.03	23.03	23.03	23.03	9	+0.15(+0.65%)
Mar 29, 2016	22.88	22.88	22.88	22.88	244	+0.23(+1.03%)
Mar 28, 2016	22.66	22.66	22.64	22.64	1,831	-0.29(-1.27%)
Mar 23, 2016	22.83	22.93	22.93	22.93	639	-0.09(-0.40%)
Mar 22, 2016	23.03	23.03	23.03	23.03	440	+0.05(+0.21%)
Mar 21, 2016	22.98	22.98	22.98	22.98	539	+0.04(+0.19%)
Mar 18, 2016	23.03	23.03	22.93	22.93	1,501	+0.11(+0.48%)
Mar 17, 2016	22.89	22.91	22.82	22.82	2,810	+0.15(+0.64%)
Mar 16, 2016	22.20	22.68	22.20	22.68	780	+0.35(+1.58%)
Mar 15, 2016	22.45	22.45	22.32	22.33	2,941	-0.32(-1.40%)
Mar 14, 2016	22.53	22.68	22.53	22.64	865	+0.11(+0.50%)
Mar 11, 2016	22.61	22.61	22.53	22.53	868	+0.46(+2.08%)
Mar 10, 2016	22.37	22.37	22.03	22.07	2,199	-0.22(-1.01%)
Mar 08, 2016	22.18	22.30	22.30	22.30	3	-0.14(-0.63%)
Mar 07, 2016	22.43	22.44	22.43	22.44	855	+0.07(+0.33%)
Mar 04, 2016	22.36	22.36	22.36	22.36	300	+0.17(+0.78%)
Mar 03, 2016	22.19	22.19	22.19	22.19	160	+0.32(+1.44%)
Mar 02, 2016	21.88	21.88	21.88	21.88	492	+0.17(+0.77%)
Mar 01, 2016	21.73	21.73	21.71	21.71	1,076	+0.22(+1.04%)
Feb 29, 2016	21.48	21.48	21.48	21.48	106	-0.10(-0.47%)
Feb 26, 2016	21.59	21.59	21.59	21.59	211	+0.16(+0.77%)
Feb 25, 2016	21.42	21.42	21.42	21.42	118	+0.39(+1.84%)
Feb 23, 2016	21.04	21.04	21.04	21.04	320	+0.13(+0.64%)
Feb 19, 2016	20.90	20.90	20.90	20.90	98	+0.03(+0.13%)
Feb 18, 2016	20.88	20.88	20.82	20.88	2,178	-0.05(-0.26%)
Feb 17, 2016	20.90	20.93	20.90	20.93	309	+0.64(+3.17%)
Feb 16, 2016	20.19	20.29	20.19	20.29	213	+0.46(+2.32%)
Feb 11, 2016	19.76	19.83	19.83	19.83	855	-0.24(-1.17%)
Feb 10, 2016	20.04	20.06	20.04	20.06	5,941	+0.00(+0.00%)
Feb 09, 2016	19.89	20.06	19.89	20.06	2,275	+0.31(+1.56%)
Feb 08, 2016	19.77	19.98	19.75	19.75	7,439	-0.68(-3.32%)
Feb 05, 2016	20.80	20.80	20.43	20.43	8,797	-0.56(-2.69%)
Feb 04, 2016	20.90	21.00	20.90	21.00	962	-0.13(-0.62%)
Feb 01, 2016	21.13	21.13	21.13	21.13	57	-0.05(-0.25%)
Jan 29, 2016	20.92	21.18	20.92	21.18	1,512	+0.70(+3.41%)
Jan 28, 2016	20.66	20.66	20.47	20.48	5,991	-0.36(-1.75%)
Jan 27, 2016	20.70	20.93	20.64	20.85	1,437	+0.20(+0.99%)
Jan 26, 2016	20.49	20.69	20.49	20.64	1,128	+0.30(+1.48%)
Jan 25, 2016	20.51	20.51	20.32	20.34	1,304	-0.04(-0.18%)
Jan 21, 2016	20.44	20.38	20.38	20.38	21	+0.01(+0.05%)
Jan 20, 2016	19.89	20.37	19.66	20.37	7,722	-0.11(-0.55%)
Jan 19, 2016	20.48	20.48	20.48	20.48	302	-0.02(-0.08%)
Jan 15, 2016	20.80	20.50	20.50	20.50	6,738	-0.49(-2.35%)
Jan 14, 2016	21.02	21.02	20.99	20.99	615	+0.24(+1.15%)
Jan 13, 2016	21.38	21.38	20.76	20.76	1,443	-0.41(-1.96%)
Jan 11, 2016	21.14	21.17	21.17	21.17	1,069	-0.52(-2.41%)
Jan 07, 2016	21.69	21.69	21.69	21.69	69	-0.40(-1.82%)
Jan 06, 2016	22.30	22.30	22.09	22.09	1,000	-0.34(-1.50%)
Jan 05, 2016	22.36	22.49	22.36	22.43	9,316	-0.52(-2.27%)
Dec 30, 2015	22.95	22.95	22.95	22.95	9	-0.25(-1.08%)
Dec 29, 2015	23.09	23.20	23.05	23.20	913	+0.20(+0.88%)
Dec 28, 2015	23.00	23.00	23.00	23.00	427	-0.10(-0.45%)
Dec 24, 2015	23.11	23.10	23.10	23.10	3,208	+0.02(+0.08%)
Dec 23, 2015	23.00	23.08	23.00	23.08	1,144	+0.39(+1.72%)
Dec 22, 2015	22.71	22.71	22.69	22.69	3,385	+0.39(+1.76%)
Dec 21, 2015	22.30	22.30	22.30	22.30	2,158	-0.15(-0.67%)
Dec 18, 2015	22.45	22.45	22.39	22.45	552	-0.33(-1.46%)
Dec 17, 2015	23.10	23.10	22.73	22.79	6,454	-0.17(-0.75%)
Dec 16, 2015	22.88	22.96	22.88	22.96	1,884	+0.31(+1.39%)
Dec 15, 2015	22.69	22.75	22.59	22.64	6,846	+0.22(+0.99%)
Dec 11, 2015	22.42	22.42	22.42	22.42	107	-0.75(-3.22%)
Dec 09, 2015	23.17	23.17	23.17	23.17	751	+0.05(+0.20%)
Dec 08, 2015	23.11	23.12	23.11	23.12	3,809	-0.04(-0.16%)
Dec 07, 2015	23.16	23.16	23.16	23.16	687	-0.30(-1.27%)
Dec 04, 2015	23.28	23.46	23.28	23.46	607	-0.34(-1.42%)
Dec 02, 2015	23.75	23.79	23.79	23.79	536	+0.09(+0.36%)
Dec 01, 2015	23.81	23.81	23.63	23.71	1,369	+0.03(+0.12%)
Nov 30, 2015	23.69	23.69	23.68	23.68	2,253	-0.07(-0.28%)
Nov 27, 2015	23.73	23.75	23.68	23.75	1,394	-0.03(-0.13%)
Nov 25, 2015	23.56	23.78	23.78	23.78	6,009	+0.41(+1.77%)
Nov 24, 2015	23.36	23.36	23.36	23.36	3,963	-0.14(-0.59%)
Nov 20, 2015	23.58	23.58	23.50	23.50	1,864	+0.26(+1.12%)
Nov 18, 2015	23.21	23.24	23.24	23.24	751	+0.29(+1.26%)
Nov 13, 2015	23.05	22.95	22.95	22.95	1,073	-0.33(-1.42%)
Nov 12, 2015	23.28	23.28	23.28	23.28	160	-0.19(-0.80%)
Nov 11, 2015	23.47	23.47	23.47	23.47	184	-0.11(-0.47%)
Nov 10, 2015	23.58	23.58	23.58	23.58	209	-0.02(-0.08%)
Nov 09, 2015	23.71	23.71	23.47	23.60	3,753	-0.30(-1.27%)
Nov 04, 2015	23.91	23.91	23.91	23.91	965	-0.16(-0.65%)
Nov 03, 2015	23.72	24.06	23.72	24.06	3,542	+0.15(+0.63%)
Nov 02, 2015	23.57	23.91	23.57	23.91	17,411	+0.43(+1.82%)
Oct 30, 2015	23.61	23.62	23.47	23.48	25,174	+0.01(+0.04%)
Oct 29, 2015	23.63	23.66	23.47	23.47	7,160	-0.11(-0.47%)
Oct 28, 2015	23.58	23.59	23.58	23.59	1,787	+0.41(+1.77%)
Oct 27, 2015	23.29	23.29	23.18	23.18	679	-0.31(-1.33%)
Oct 26, 2015	23.49	23.50	23.49	23.49	1,675	+0.08(+0.33%)
Oct 23, 2015	23.48	23.48	23.41	23.41	1,334	+0.07(+0.32%)
Oct 22, 2015	23.36	23.48	23.34	23.34	2,621	+0.15(+0.66%)
Oct 21, 2015	23.54	23.54	23.19	23.19	3,227	-0.22(-0.95%)
Oct 20, 2015	23.40	23.57	23.40	23.41	2,450	+0.03(+0.11%)
Oct 19, 2015	23.45	23.45	23.37	23.38	10,524	+0.09(+0.40%)
Oct 16, 2015	23.53	23.53	23.23	23.29	1,645	+0.25(+1.09%)
Oct 15, 2015	23.04	23.04	23.04	23.04	429	-0.17(-0.74%)
Oct 14, 2015	23.23	23.27	23.21	23.21	869	-0.05(-0.22%)
Oct 13, 2015	23.42	23.57	23.26	23.26	6,293	-0.15(-0.64%)
Oct 12, 2015	23.36	23.50	23.36	23.41	11,428	-0.02(-0.08%)
Oct 09, 2015	23.42	23.43	23.42	23.43	536	+0.17(+0.72%)
Oct 08, 2015	23.24	23.36	23.24	23.26	49,173	+0.02(+0.08%)
Oct 07, 2015	23.18	23.24	23.18	23.24	12,856	+0.22(+0.95%)
Oct 06, 2015	23.16	23.16	22.92	23.02	8,042	-0.05(-0.24%)
Oct 05, 2015	23.01	23.08	23.01	23.08	4,602	+0.68(+3.04%)
Oct 02, 2015	22.09	22.47	22.00	22.40	12,708	+0.03(+0.13%)
Sep 30, 2015	22.22	22.37	22.37	22.37	4	+0.37(+1.69%)
Sep 28, 2015	22.65	21.99	21.99	21.99	46	-0.58(-2.56%)
Sep 25, 2015	22.87	22.87	22.57	22.57	2,431	-0.17(-0.74%)
Sep 24, 2015	22.73	22.74	22.73	22.74	19,125	-0.07(-0.30%)
Sep 22, 2015	22.98	22.81	22.81	22.81	69	-0.37(-1.60%)
Sep 21, 2015	23.22	23.22	23.18	23.18	402	-0.15(-0.65%)
Sep 18, 2015	23.34	23.41	23.29	23.33	7,057	-0.37(-1.57%)
Sep 17, 2015	23.70	23.70	23.70	23.70	311	+0.13(+0.55%)
Sep 16, 2015	23.38	23.57	23.38	23.57	5,351	+0.22(+0.96%)
Sep 15, 2015	23.11	23.35	23.11	23.35	4,631	+0.28(+1.21%)
Sep 14, 2015	23.07	23.07	23.00	23.07	4,037	-0.08(-0.36%)
Sep 11, 2015	22.99	23.15	22.96	23.15	5,436	+0.09(+0.40%)
Sep 10, 2015	23.13	23.20	22.94	23.06	13,199	+0.07(+0.28%)
Sep 09, 2015	23.43	23.55	22.95	22.99	50,198	-0.09(-0.40%)
Sep 08, 2015	23.10	23.10	23.09	23.09	543	+0.35(+1.56%)
Sep 04, 2015	22.80	22.73	22.73	22.73	17,409	-0.28(-1.21%)
Sep 03, 2015	23.07	23.25	22.97	23.01	3,461	+0.10(+0.45%)
Sep 02, 2015	22.68	22.91	22.59	22.91	5,419	+0.25(+1.11%)
Sep 01, 2015	22.82	22.82	22.52	22.66	10,224	-0.61(-2.64%)
Aug 31, 2015	23.38	23.38	23.12	23.27	6,582	-0.12(-0.52%)
Aug 28, 2015	23.26	23.43	23.26	23.39	2,439	+0.27(+1.17%)
Aug 27, 2015	22.85	23.15	22.85	23.12	3,543	+0.50(+2.19%)
Aug 26, 2015	22.70	22.70	22.16	22.63	10,026	+0.58(+2.65%)
Aug 25, 2015	22.69	22.69	22.04	22.04	2,053	-0.34(-1.50%)
Aug 24, 2015	22.08	22.84	22.08	22.38	4,441	-0.96(-4.11%)
Aug 21, 2015	23.17	23.34	23.17	23.34	6,185	-0.39(-1.65%)
Aug 20, 2015	24.10	24.43	23.73	23.73	1,348	-0.70(-2.86%)
Aug 19, 2015	24.42	24.57	24.18	24.43	12,231	-0.02(-0.10%)
Aug 18, 2015	24.45	24.45	24.45	24.45	536	-0.15(-0.60%)
Aug 17, 2015	24.56	24.64	24.56	24.60	631	+0.21(+0.86%)
Aug 14, 2015	24.39	24.39	24.39	24.39	395	+0.02(+0.07%)
Aug 13, 2015	24.37	24.37	24.37	24.37	5,446	+0.14(+0.59%)
Aug 12, 2015	24.23	24.23	24.23	24.23	214	-0.13(-0.55%)
Aug 11, 2015	24.23	24.36	24.23	24.36	1,020	+0.12(+0.50%)
Aug 06, 2015	24.22	24.24	24.24	24.24	46	-0.29(-1.18%)
Aug 05, 2015	24.44	24.63	24.44	24.53	2,526	+0.21(+0.87%)
Aug 04, 2015	24.32	24.32	24.32	24.32	268	-0.03(-0.10%)

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.