Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	21.69	21.69	21.61	21.61	2,025	-0.14(-0.64%)
Aug 30, 2016	21.74	21.75	21.74	21.75	937	+0.02(+0.09%)
Aug 29, 2016	21.73	21.73	21.73	21.73	1,729	+0.16(+0.74%)
Aug 26, 2016	21.55	21.57	21.55	21.57	1,000	+0.00(+0.00%)
Aug 25, 2016	21.56	21.59	21.56	21.57	1,517	+0.01(+0.05%)
Aug 24, 2016	21.64	21.64	21.56	21.56	3,080	-0.12(-0.55%)
Aug 23, 2016	21.67	21.68	21.66	21.68	1,143	+0.12(+0.56%)
Aug 22, 2016	21.47	21.56	21.47	21.56	2,530	+0.02(+0.09%)
Aug 19, 2016	21.52	21.54	21.52	21.54	3,820	+0.04(+0.19%)
Aug 18, 2016	21.49	21.50	21.49	21.50	2,600	-0.02(-0.09%)
Aug 17, 2016	21.41	21.52	21.41	21.52	3,436	-0.02(-0.09%)
Aug 16, 2016	21.54	21.54	21.54	21.54	2,462	-0.10(-0.46%)
Aug 15, 2016	21.64	21.64	21.64	21.64	1,447	+0.07(+0.32%)
Aug 12, 2016	21.57	21.57	21.57	21.57	1,317	-0.14(-0.64%)
Aug 11, 2016	21.71	21.71	21.71	21.71	470	+0.11(+0.51%)
Aug 10, 2016	21.60	21.60	21.60	21.60	300	-0.07(-0.32%)
Aug 09, 2016	21.71	21.71	21.66	21.67	3,228	+0.16(+0.74%)
Aug 08, 2016	21.51	21.51	21.51	21.51	400	+0.07(+0.33%)
Aug 05, 2016	21.45	21.45	21.44	21.44	1,099	+0.21(+0.99%)
Aug 04, 2016	21.17	21.24	21.17	21.23	2,448	+0.05(+0.24%)
Aug 03, 2016	21.13	21.18	21.13	21.18	2,264	+0.07(+0.33%)
Aug 02, 2016	21.20	21.20	21.11	21.11	4,628	-0.26(-1.22%)
Jul 29, 2016		21.37	21.37	21.37	0	-0.03(-0.14%)
Jul 28, 2016	21.40	21.40	21.40	21.40	2,909	+0.05(+0.23%)
Jul 27, 2016	21.43	21.43	21.35	21.35	908	-0.07(-0.33%)
Jul 26, 2016	21.35	21.42	21.35	21.42	1,275	+0.10(+0.47%)
Jul 25, 2016	21.38	21.38	21.32	21.32	1,153	-0.10(-0.47%)
Jul 22, 2016	21.37	21.42	21.37	21.42	1,474	+0.05(+0.23%)
Jul 21, 2016	21.35	21.37	21.35	21.37	1,035	+0.06(+0.28%)
Jul 20, 2016	21.31	21.31	21.31	21.31	201	+0.13(+0.61%)
Jul 19, 2016	21.21	21.21	21.18	21.18	1,719	-0.04(-0.19%)
Jul 18, 2016	21.22	21.22	21.22	21.22	1,078	+0.06(+0.28%)
Jul 15, 2016	21.18	21.18	21.16	21.16	470	-0.08(-0.38%)
Jul 14, 2016	21.24	21.24	21.24	21.24	1,471	+0.11(+0.52%)
Jul 13, 2016	21.01	21.13	21.00	21.13	4,084	+0.05(+0.24%)
Jul 12, 2016	21.00	21.10	21.00	21.08	2,925	+0.14(+0.67%)
Jul 11, 2016	20.94	20.94	20.94	20.94	645	+0.21(+1.01%)
Jul 08, 2016	20.80	20.80	20.73	20.73	702	+0.20(+0.97%)
Jul 07, 2016	20.53	20.53	20.53	20.53	866	-0.06(-0.29%)
Jul 05, 2016	20.60	20.60	20.58	20.59	3,115	+0.09(+0.44%)
Jun 30, 2016		20.50	20.50	20.50	148	+0.09(+0.44%)
Jun 29, 2016	20.28	20.42	20.28	20.41	3,406	+0.27(+1.34%)
Jun 28, 2016	20.15	20.19	20.14	20.14	5,465	+0.22(+1.10%)
Jun 27, 2016	20.10	20.10	19.87	19.92	3,100	-0.37(-1.82%)
Jun 24, 2016	20.17	20.48	20.17	20.29	1,310	-0.44(-2.12%)
Jun 23, 2016	20.64	20.73	20.63	20.73	1,032	+0.24(+1.17%)
Jun 22, 2016	20.50	20.50	20.49	20.49	1,540	-0.06(-0.29%)
Jun 20, 2016		20.55	20.55	20.55	62	+0.18(+0.88%)
Jun 17, 2016	20.29	20.39	20.29	20.37	1,419	+0.07(+0.34%)
Jun 16, 2016	20.17	20.30	20.17	20.30	2,631	-0.13(-0.64%)
Jun 14, 2016		20.43	20.43	20.43	25	-0.17(-0.83%)
Jun 13, 2016	20.60	20.60	20.60	20.60	185	-0.02(-0.10%)
Jun 10, 2016	20.81	20.81	20.62	20.62	2,278	-0.33(-1.58%)
Jun 09, 2016	21.00	21.00	20.94	20.95	1,166	-0.16(-0.76%)
Jun 08, 2016	21.26	21.26	21.11	21.11	885	-0.07(-0.33%)
Jun 07, 2016	21.17	21.18	21.17	21.18	909	+0.20(+0.95%)
Jun 06, 2016	20.99	21.00	20.98	20.98	10,800	+0.09(+0.43%)
Jun 03, 2016	20.85	20.89	20.85	20.89	2,230	+0.01(+0.05%)
Jun 02, 2016	20.73	20.88	20.73	20.88	7,860	+0.19(+0.92%)
Jun 01, 2016	20.72	20.72	20.63	20.69	1,350	-0.24(-1.15%)
May 31, 2016	20.94	20.95	20.93	20.93	2,481	+0.04(+0.19%)
May 30, 2016	20.92	20.92	20.89	20.89	400	+0.04(+0.19%)
May 27, 2016	20.84	20.90	20.84	20.85	4,045	-0.01(-0.05%)
May 26, 2016	20.84	20.87	20.84	20.86	427	+0.02(+0.10%)
May 25, 2016	20.79	20.84	20.79	20.84	2,197	+0.19(+0.92%)
May 24, 2016	20.64	20.66	20.64	20.65	736	+0.09(+0.44%)
May 20, 2016		20.56	20.56	20.56	0	+0.21(+1.03%)
May 19, 2016	20.35	20.35	20.35	20.35	205	-0.13(-0.63%)
May 18, 2016	20.50	20.51	20.48	20.48	1,050	-0.03(-0.15%)
May 17, 2016	20.47	20.54	20.47	20.51	1,368	+0.04(+0.20%)
May 16, 2016	20.36	20.47	20.36	20.47	1,220	+0.19(+0.94%)
May 13, 2016	20.40	20.40	20.28	20.28	459	-0.04(-0.20%)
May 12, 2016	20.28	20.32	20.28	20.32	8,279	-0.09(-0.44%)
May 11, 2016	20.36	20.41	20.36	20.41	334	-0.03(-0.15%)
May 10, 2016	20.44	20.44	20.44	20.44	500	+0.31(+1.54%)
May 09, 2016	20.21	20.21	20.07	20.13	1,217	-0.16(-0.79%)
May 06, 2016	20.09	20.31	20.09	20.29	2,435	+0.13(+0.64%)
May 05, 2016	20.17	20.17	20.16	20.16	2,376	-0.10(-0.49%)
May 04, 2016	20.26	20.26	20.26	20.26	301	-0.03(-0.15%)
May 03, 2016	20.29	20.29	20.29	20.29	334	-0.39(-1.89%)
May 02, 2016	20.68	20.68	20.68	20.68	530	+0.04(+0.19%)
Apr 29, 2016	20.56	20.64	20.56	20.64	1,851	+0.07(+0.34%)
Apr 28, 2016	20.54	20.57	20.54	20.57	422	+0.02(+0.10%)
Apr 27, 2016	20.55	20.55	20.55	20.55	3,285	+0.04(+0.20%)
Apr 26, 2016	20.49	20.51	20.49	20.51	2,989	+0.02(+0.10%)
Apr 25, 2016	20.56	20.56	20.49	20.49	3,572	-0.16(-0.77%)
Apr 22, 2016	20.67	20.67	20.65	20.65	474	+0.04(+0.19%)
Apr 21, 2016	20.61	20.61	20.61	20.61	363	-0.08(-0.39%)
Apr 20, 2016	20.69	20.69	20.69	20.69	1,426	+0.10(+0.49%)
Apr 19, 2016	20.59	20.59	20.59	20.59	741	+0.41(+2.03%)
Apr 18, 2016	20.18	20.18	20.18	20.18	1,433	-0.12(-0.59%)
Apr 15, 2016	20.30	20.30	20.30	20.30	195	-0.04(-0.20%)
Apr 13, 2016		20.34	20.34	20.34	99	+0.13(+0.64%)
Apr 12, 2016	19.97	20.21	19.97	20.21	593	+0.24(+1.20%)
Apr 11, 2016	19.89	19.97	19.89	19.97	1,330	+0.10(+0.50%)
Apr 08, 2016	19.88	19.88	19.87	19.87	2,757	+0.08(+0.40%)
Apr 07, 2016	19.79	19.79	19.79	19.79	403	+0.00(+0.00%)
Apr 06, 2016	19.82	19.82	19.72	19.79	5,508	-0.05(-0.25%)
Apr 05, 2016	19.84	19.84	19.84	19.84	1,987	-0.13(-0.65%)
Apr 04, 2016	20.09	20.09	19.97	19.97	4,116	-0.08(-0.40%)
Apr 01, 2016	19.95	20.06	19.93	20.05	2,091	-0.05(-0.25%)
Mar 31, 2016	20.10	20.10	20.10	20.10	382	-0.05(-0.25%)
Mar 30, 2016	20.08	20.15	20.08	20.15	2,429	+0.15(+0.75%)
Mar 29, 2016	20.00	20.00	20.00	20.00	506	+0.11(+0.55%)
Mar 28, 2016	19.79	19.89	19.76	19.89	1,529	-0.16(-0.80%)
Mar 23, 2016		20.05	20.05	20.05	0	+0.00(+0.00%)
Mar 22, 2016	20.05	20.05	20.05	20.05	487	-0.08(-0.40%)
Mar 21, 2016	20.13	20.13	20.13	20.13	182	+0.07(+0.35%)
Mar 18, 2016	20.05	20.06	20.05	20.06	400	+0.16(+0.80%)
Mar 16, 2016		19.90	19.90	19.90	12	-0.02(-0.10%)
Mar 14, 2016		19.92	19.92	19.92	60	+0.29(+1.48%)
Mar 10, 2016		19.63	19.63	19.63	60	+0.02(+0.10%)
Mar 08, 2016		19.61	19.61	19.61	0	-0.06(-0.31%)
Mar 07, 2016	19.60	19.67	19.60	19.67	505	+0.24(+1.24%)
Mar 04, 2016	19.43	19.43	19.43	19.43	200	+0.23(+1.20%)
Mar 03, 2016	19.20	19.20	19.20	19.20	197	+0.17(+0.89%)
Mar 01, 2016		19.03	19.03	19.03	101	+0.17(+0.90%)
Feb 29, 2016	18.86	18.86	18.86	18.86	567	-0.04(-0.21%)
Feb 26, 2016	18.90	18.90	18.90	18.90	200	+0.21(+1.12%)
Feb 25, 2016	18.76	18.76	18.69	18.69	715	+0.01(+0.05%)
Feb 24, 2016	18.40	18.68	18.40	18.68	1,150	-0.23(-1.22%)
Feb 23, 2016	18.99	18.99	18.91	18.91	367	-0.13(-0.68%)
Feb 22, 2016		19.00	19.04	19.04	1,655	+0.04(+0.21%)
Feb 19, 2016	19.00	19.00	19.00	19.00	131	-0.12(-0.63%)
Feb 18, 2016	19.12	19.12	19.12	19.12	503	+0.00(+0.00%)
Feb 17, 2016	18.81	19.12	18.81	19.12	2,988	+0.54(+2.91%)
Feb 16, 2016	18.62	18.62	18.58	18.58	2,233	+0.32(+1.75%)
Feb 10, 2016		18.26	18.26	18.26	0	+0.01(+0.05%)
Feb 09, 2016	18.47	18.47	18.25	18.25	1,106	-0.36(-1.93%)
Feb 08, 2016	18.61	18.61	18.61	18.61	310	-0.28(-1.48%)
Feb 05, 2016	18.97	18.97	18.89	18.89	2,529	-0.01(-0.05%)
Feb 04, 2016	18.65	18.90	18.65	18.90	740	+0.35(+1.89%)
Feb 03, 2016	18.62	18.62	18.55	18.55	495	+0.08(+0.43%)
Feb 02, 2016	18.58	18.58	18.47	18.47	1,748	-0.33(-1.76%)
Feb 01, 2016	18.87	18.87	18.80	18.80	1,970	-0.08(-0.42%)
Jan 29, 2016	18.88	18.88	18.88	18.88	228	+0.37(+2.00%)
Jan 28, 2016	18.57	18.57	18.51	18.51	717	+0.24(+1.31%)
Jan 27, 2016	18.27	18.27	18.27	18.27	1,155	+0.05(+0.27%)
Jan 26, 2016	18.14	18.22	18.14	18.22	10,449	-0.17(-0.92%)
Jan 25, 2016	18.39	18.39	18.39	18.39	287	+0.00(+0.00%)
Jan 22, 2016	18.39	18.39	18.39	18.39	110	+0.74(+4.19%)
Jan 21, 2016	17.65	17.65	17.65	17.65	224	-0.06(-0.34%)
Jan 20, 2016	17.50	17.71	17.40	17.71	4,530	-0.24(-1.34%)
Jan 19, 2016	18.06	18.06	17.95	17.95	333	+0.05(+0.28%)
Jan 18, 2016	17.90	17.90	17.90	17.90	673	-0.03(-0.17%)
Jan 15, 2016	17.97	18.03	17.87	17.93	3,500	-0.37(-2.02%)
Jan 14, 2016	18.16	18.30	18.00	18.30	17,895	+0.11(+0.60%)
Jan 13, 2016	18.29	18.29	18.19	18.19	960	-0.11(-0.60%)
Jan 12, 2016	18.30	18.30	18.30	18.30	927	+0.01(+0.05%)
Jan 11, 2016	18.59	18.59	18.29	18.29	932	-0.34(-1.83%)
Jan 08, 2016	18.70	18.70	18.60	18.63	1,733	+0.00(+0.00%)
Jan 07, 2016	18.67	18.70	18.63	18.63	841	-0.45(-2.36%)
Jan 06, 2016	19.08	19.08	19.08	19.08	494	-0.16(-0.83%)
Jan 05, 2016	19.24	19.24	19.24	19.24	230	+0.04(+0.21%)
Jan 04, 2016	19.14	19.20	19.02	19.20	11,020	-0.55(-2.78%)
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%)

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.