Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2017				23.53	3	-0.05(-0.22%)
Jul 20, 2017		23.58	23.58	23.58	0	+0.37(+1.60%)
Jul 17, 2017		23.21	23.21	23.21	0	+0.05(+0.21%)
Jul 13, 2017				23.16	15	+0.24(+1.05%)
Jul 11, 2017				22.92	4	-0.13(-0.56%)
Jul 10, 2017	23.05	23.05	23.05	23.05	155	+0.10(+0.45%)
Jul 06, 2017		22.95	22.95	22.95	0	-0.20(-0.85%)
Jul 03, 2017				23.14	30	-0.15(-0.66%)
Jun 29, 2017				23.30	2	-0.32(-1.34%)
Jun 27, 2017				23.61	2	-0.30(-1.26%)
Jun 26, 2017	23.91	23.91	23.91	23.91	8,390	-0.07(-0.31%)
Jun 20, 2017				23.99	4	+0.00(+0.01%)
Jun 19, 2017	23.99	24.00	23.99	23.99	4,236	+0.02(+0.06%)
Jun 15, 2017		23.97	23.97	23.97	0	+0.34(+1.45%)
Jun 13, 2017				23.63	63	+0.04(+0.18%)
Jun 12, 2017	23.59	23.59	23.59	23.59	354	+0.00(+0.02%)
Jun 09, 2017	23.58	23.58	23.58	23.58	4,297	-0.01(-0.03%)
Jun 08, 2017	23.59	23.59	23.59	23.59	445	-0.13(-0.54%)
Jun 07, 2017	23.72	23.72	23.72	23.72	2,386	-0.28(-1.16%)
Jun 02, 2017				24.00	3	+0.97(+4.19%)
May 19, 2017				23.03	5	+0.15(+0.67%)
May 12, 2017				22.88	53	+0.15(+0.67%)
May 11, 2017	22.73	22.73	22.73	22.73	3,659	+0.09(+0.41%)
May 10, 2017	22.63	22.63	22.63	22.63	311	-0.07(-0.30%)
May 09, 2017	22.79	22.86	22.70	22.70	1,154	-0.27(-1.18%)
May 05, 2017				22.97	170	+0.12(+0.54%)
May 01, 2017				22.85	60	-0.18(-0.77%)
Apr 26, 2017				23.02	80	-0.10(-0.43%)
Apr 25, 2017	23.03	23.12	23.03	23.12	948	+0.14(+0.63%)
Apr 21, 2017				22.98	115	+0.24(+1.03%)
Apr 20, 2017	22.87	22.87	22.74	22.74	916	-0.18(-0.81%)
Apr 19, 2017	23.31	23.54	22.93	22.93	10,600	-0.17(-0.73%)
Apr 17, 2017				23.10	3	+0.08(+0.37%)
Apr 12, 2017				23.01	21	-0.05(-0.22%)
Apr 10, 2017				23.06	16	+0.14(+0.59%)
Apr 07, 2017	22.93	22.93	22.93	22.93	185	-0.01(-0.04%)
Apr 05, 2017		22.94	22.94	22.94	0	+0.03(+0.11%)
Apr 04, 2017	22.89	22.92	22.89	22.91	3,199	+0.21(+0.93%)
Apr 03, 2017	22.72	22.72	22.70	22.70	1,469	-0.15(-0.64%)
Mar 31, 2017	22.85	22.85	22.85	22.85	723	+0.07(+0.31%)
Mar 29, 2017				22.78	88	-0.10(-0.44%)
Mar 28, 2017	22.87	22.88	22.87	22.88	27,123	-0.12(-0.52%)
Mar 23, 2017				23.00	35	+0.00(+0.00%)
Mar 22, 2017	22.98	23.00	22.97	23.00	2,364	+0.25(+1.12%)
Mar 21, 2017	22.74	22.74	22.74	22.74	131	+0.20(+0.91%)
Mar 20, 2017	22.54	22.54	22.54	22.54	316	+0.26(+1.19%)
Mar 08, 2017		22.27	22.27	22.27	0	-0.36(-1.59%)
Mar 07, 2017	22.63	22.63	22.63	22.63	149	-0.11(-0.47%)
Mar 02, 2017				22.74	3	+0.03(+0.11%)
Mar 01, 2017	22.72	22.72	22.71	22.72	3,950	+0.65(+2.95%)
Feb 21, 2017				22.06	64	+0.42(+1.96%)
Feb 15, 2017		21.64	21.64	21.64	0	-0.14(-0.62%)
Feb 13, 2017		21.78	21.78	21.78	0	+0.12(+0.57%)
Feb 06, 2017				21.65	12	-0.02(-0.10%)
Feb 03, 2017	21.68	21.68	21.68	21.68	3,073	+0.19(+0.91%)
Feb 02, 2017	21.40	21.52	21.34	21.48	2,020	+0.07(+0.32%)
Jan 31, 2017				21.41	3,600	+0.02(+0.12%)
Jan 30, 2017	21.39	21.39	21.39	21.39	123	+0.02(+0.10%)
Jan 27, 2017	21.40	21.40	21.37	21.37	4,240	-0.00(-0.00%)
Jan 26, 2017	21.38	21.39	21.37	21.37	1,200	-0.01(-0.03%)
Jan 25, 2017	21.40	21.40	21.37	21.37	1,655	-0.04(-0.19%)
Jan 24, 2017	21.41	21.41	21.41	21.41	2,447	-0.04(-0.20%)
Jan 20, 2017				21.45	62	-0.01(-0.06%)
Jan 19, 2017	21.47	21.47	21.47	21.47	206	-0.11(-0.53%)
Jan 17, 2017		21.58	21.58	21.58	0	+0.30(+1.39%)
Jan 11, 2017		21.29	21.29	21.29	0	-0.31(-1.45%)
Jan 06, 2017				21.60	49	+0.10(+0.47%)
Jan 05, 2017	21.51	21.51	21.50	21.50	260	+0.11(+0.51%)
Jan 03, 2017				21.39	20	+0.00(+0.00%)
Dec 28, 2016		21.39	21.39	21.39	0	-0.10(-0.47%)
Dec 22, 2016		21.49	21.49	21.49	0	-0.04(-0.21%)
Dec 20, 2016				21.53	17	+0.18(+0.82%)
Dec 19, 2016	21.49	21.49	21.36	21.36	411	-0.04(-0.17%)
Dec 13, 2016		21.39	21.39	21.39	0	+0.70(+3.38%)
Dec 07, 2016				20.69	23	+0.22(+1.07%)
Dec 06, 2016	20.47	20.47	20.47	20.47	127	+0.23(+1.12%)
Dec 01, 2016				20.25	22	-0.44(-2.13%)
Nov 30, 2016	20.69	20.69	20.69	20.69	120	-0.42(-1.99%)
Nov 28, 2016		21.11	21.11	21.11	0	+0.69(+3.36%)
Nov 23, 2016		20.42	20.42	20.42	0	-0.15(-0.73%)
Nov 22, 2016	20.50	20.58	20.50	20.57	524	+0.08(+0.37%)
Nov 21, 2016	20.50	20.50	20.50	20.50	288	+0.22(+1.06%)
Nov 18, 2016	20.28	20.28	20.28	20.28	278	-0.08(-0.37%)
Nov 17, 2016	20.36	20.36	20.36	20.36	286	+0.15(+0.72%)
Nov 16, 2016	20.21	20.21	20.21	20.21	703	-0.15(-0.74%)
Nov 15, 2016	20.33	20.36	20.29	20.36	2,647	+0.24(+1.20%)
Nov 14, 2016	20.21	20.21	20.01	20.12	1,361	-0.48(-2.32%)
Nov 02, 2016		20.60	20.60	20.60	0	-0.37(-1.76%)
Oct 26, 2016		20.97	20.97	20.97	0	+0.08(+0.36%)
Oct 25, 2016	20.89	20.89	20.89	20.89	858	+0.09(+0.44%)
Oct 24, 2016	20.80	20.80	20.80	20.80	239	-0.12(-0.56%)
Oct 20, 2016	20.92	20.92	20.92	20.92	9	+0.04(+0.20%)
Oct 18, 2016	20.88	20.88	20.88	20.88	119	+0.07(+0.32%)
Oct 17, 2016	20.87	20.87	20.81	20.81	246	+0.03(+0.16%)
Oct 14, 2016	20.74	20.77	20.74	20.77	665	+0.24(+1.18%)
Oct 11, 2016	20.53	20.53	20.53	20.53	119	+0.03(+0.16%)
Oct 06, 2016	20.44	20.50	20.44	20.50	32	-0.76(-3.58%)
Oct 03, 2016	21.26	21.26	21.26	21.26	0	+0.00(+0.00%)
Sep 30, 2016	21.29	21.26	21.26	21.26	239	-0.84(-3.79%)
Sep 29, 2016	22.10	22.10	22.10	22.10	3	+0.00(+0.00%)
Sep 28, 2016	22.10	22.10	22.10	22.10	0	+0.00(+0.00%)
Sep 27, 2016	22.10	22.10	22.10	22.10	0	+0.00(+0.00%)
Sep 23, 2016	22.08	22.10	22.08	22.10	119	+0.36(+1.66%)
Sep 21, 2016	21.74	21.74	21.74	21.74	597	+0.28(+1.33%)
Sep 19, 2016	21.43	21.45	21.43	21.45	94	+0.58(+2.77%)
Sep 14, 2016	20.88	20.88	20.88	20.88	57	-0.70(-3.26%)
Sep 08, 2016	21.58	21.58	21.58	21.58	717	-0.01(-0.04%)
Aug 26, 2016	21.63	21.59	21.59	21.59	358	+0.03(+0.16%)
Aug 25, 2016	21.60	21.60	21.52	21.55	2,474	+0.03(+0.12%)
Aug 24, 2016	21.45	21.53	21.45	21.53	770	-0.04(-0.19%)
Aug 19, 2016	21.72	21.57	21.57	21.57	358	-0.16(-0.73%)
Aug 18, 2016	21.72	21.74	21.72	21.73	820,918	-0.21(-0.95%)
Aug 12, 2016	21.94	21.94	21.94	21.94	119	+0.20(+0.92%)
Aug 09, 2016	21.74	21.74	21.74	21.74	597	-0.13(-0.57%)
Aug 08, 2016	21.87	21.87	21.86	21.86	1,905	-0.52(-2.32%)
Aug 03, 2016	22.38	22.38	22.38	22.38	239	+0.15(+0.68%)
Aug 02, 2016	22.21	22.26	22.21	22.23	592	-0.10(-0.45%)

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.