Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	21.93	22.02	21.81	21.93	128,558	+0.23(+1.07%)
Jun 29, 2016	21.67	21.77	21.50	21.70	43,223	+0.46(+2.18%)
Jun 28, 2016	21.06	21.26	21.06	21.24	26,256	+0.55(+2.68%)
Jun 27, 2016	20.90	20.90	20.51	20.68	60,603	-0.21(-0.99%)
Jun 24, 2016	21.09	21.31	20.87	20.89	109,562	-1.22(-5.54%)
Jun 23, 2016	21.85	22.11	21.82	22.11	32,582	+0.49(+2.29%)
Jun 22, 2016	21.62	21.74	21.60	21.62	323,047	+0.07(+0.34%)
Jun 21, 2016	21.48	21.60	21.40	21.55	193,084	+0.14(+0.65%)
Jun 20, 2016	21.36	21.51	21.36	21.41	57,471	+0.39(+1.84%)
Jun 17, 2016	21.00	21.08	20.96	21.02	914,267	+0.02(+0.12%)
Jun 16, 2016	20.81	21.02	20.68	20.99	34,859	-0.08(-0.39%)
Jun 15, 2016	21.09	21.16	21.06	21.08	10,059	+0.20(+0.97%)
Jun 14, 2016	20.90	20.95	20.76	20.88	60,940	-0.05(-0.26%)
Jun 13, 2016	21.06	21.13	20.93	20.93	141,499	-0.35(-1.62%)
Jun 10, 2016	21.37	21.41	21.21	21.27	48,803	-0.48(-2.19%)
Jun 09, 2016	21.77	21.81	21.73	21.75	147,953	-0.22(-1.01%)
Jun 08, 2016	22.00	22.03	21.94	21.97	46,350	+0.15(+0.68%)
Jun 07, 2016	21.85	21.89	21.81	21.83	200,416	+0.18(+0.84%)
Jun 06, 2016	21.50	21.69	21.48	21.64	123,192	+0.16(+0.77%)
Jun 03, 2016	21.36	21.48	21.31	21.48	57,524	+0.36(+1.71%)
Jun 02, 2016	20.99	21.17	20.99	21.12	115,539	+0.14(+0.67%)
Jun 01, 2016	20.99	21.04	20.92	20.98	80,970	+0.02(+0.12%)
May 31, 2016	21.18	21.18	20.95	20.95	114,272	-0.02(-0.08%)
May 27, 2016	20.92	20.97	20.97	20.97	29,051	+0.04(+0.20%)
May 26, 2016	20.94	20.95	20.86	20.93	294,882	+0.07(+0.36%)
May 25, 2016	20.85	20.90	20.81	20.85	49,944	+0.24(+1.16%)
May 24, 2016	20.46	20.63	20.46	20.62	102,272	+0.20(+0.97%)
May 23, 2016	20.51	20.52	20.42	20.42	382,098	-0.07(-0.35%)
May 20, 2016	20.51	20.53	20.44	20.49	614,137	+0.20(+0.96%)
May 19, 2016	20.27	20.40	20.15	20.30	271,116	-0.21(-1.04%)
May 18, 2016	20.56	20.75	20.44	20.51	146,613	-0.20(-0.96%)
May 17, 2016	20.79	20.82	20.62	20.71	43,911	-0.03(-0.16%)
May 16, 2016	20.65	20.86	20.65	20.74	90,985	+0.19(+0.92%)
May 13, 2016	20.70	20.79	20.48	20.55	56,096	-0.33(-1.58%)
May 12, 2016	20.98	21.05	20.82	20.88	81,544	-0.10(-0.47%)
May 11, 2016	21.04	21.09	20.96	20.98	52,170	-0.05(-0.23%)
May 10, 2016	20.79	21.03	20.79	21.03	36,981	+0.41(+2.00%)
May 09, 2016	20.92	20.92	20.60	20.62	275,961	-0.20(-0.95%)
May 06, 2016	20.70	20.90	20.70	20.81	28,790	-0.05(-0.22%)
May 05, 2016	21.05	21.06	20.77	20.86	52,628	-0.08(-0.36%)
May 04, 2016	20.90	21.01	20.87	20.94	157,583	-0.14(-0.66%)
May 03, 2016	21.22	21.22	21.08	21.08	98,356	-0.51(-2.36%)
May 02, 2016	21.63	21.67	21.54	21.59	274,098	-0.03(-0.13%)
Apr 29, 2016	21.78	21.78	21.55	21.61	9,647	-0.10(-0.48%)
Apr 28, 2016	21.81	21.92	21.72	21.72	31,934	-0.23(-1.05%)
Apr 27, 2016	21.80	21.98	21.72	21.95	49,058	+0.12(+0.53%)
Apr 26, 2016	21.75	21.83	21.73	21.83	10,696	+0.20(+0.94%)
Apr 25, 2016	21.73	21.73	21.60	21.63	3,061	-0.10(-0.44%)
Apr 22, 2016	21.83	21.90	21.70	21.73	10,933	-0.09(-0.41%)
Apr 21, 2016	22.10	22.10	21.82	21.82	19,428	-0.26(-1.19%)
Apr 20, 2016	22.04	22.15	21.93	22.08	122,833	-0.12(-0.56%)
Apr 19, 2016	22.07	22.23	22.05	22.20	203,570	+0.30(+1.39%)
Apr 18, 2016	21.76	21.98	21.76	21.90	9,021	+0.05(+0.23%)
Apr 15, 2016	21.90	21.90	21.81	21.85	77,340	-0.03(-0.15%)
Apr 14, 2016	21.99	22.00	21.85	21.88	105,648	-0.05(-0.22%)
Apr 13, 2016	21.91	21.99	21.85	21.93	13,275	+0.29(+1.33%)
Apr 12, 2016	21.40	21.70	21.40	21.64	28,281	+0.31(+1.47%)
Apr 11, 2016	21.51	21.51	21.32	21.33	45,573	+0.16(+0.78%)
Apr 08, 2016	21.21	21.26	21.10	21.17	43,801	+0.37(+1.77%)
Apr 07, 2016	20.84	20.89	20.77	20.80	5,680	-0.33(-1.58%)
Apr 06, 2016	20.96	21.13	20.96	21.13	43,263	+0.17(+0.82%)
Apr 05, 2016	21.04	21.04	20.95	20.96	6,418	-0.33(-1.55%)
Apr 04, 2016	21.55	21.55	21.29	21.29	18,957	-0.25(-1.18%)
Apr 01, 2016	21.24	21.56	21.11	21.55	81,204	-0.05(-0.23%)
Mar 31, 2016	21.64	21.65	21.60	21.60	1,096	-0.01(-0.04%)
Mar 30, 2016	21.68	21.68	21.60	21.60	5,714	+0.19(+0.88%)
Mar 29, 2016	21.04	21.43	21.00	21.41	50,290	+0.39(+1.84%)
Mar 28, 2016	21.24	21.25	21.03	21.03	12,500	-0.06(-0.27%)
Mar 24, 2016	20.88	21.09	21.09	21.09	4,740	+0.02(+0.12%)
Mar 23, 2016	21.27	21.27	21.06	21.06	74,310	-0.30(-1.43%)
Mar 22, 2016	21.33	21.50	21.31	21.36	25,530	-0.09(-0.42%)
Mar 21, 2016	21.47	21.48	21.39	21.46	12,121	+0.10(+0.46%)
Mar 18, 2016	21.60	21.60	21.36	21.36	20,402	-0.02(-0.08%)
Mar 17, 2016	21.12	21.39	21.04	21.37	29,577	+0.44(+2.12%)
Mar 16, 2016	20.40	20.93	20.35	20.93	42,649	+0.46(+2.25%)
Mar 15, 2016	20.77	20.77	20.41	20.47	57,674	-0.31(-1.50%)
Mar 14, 2016	21.60	21.60	20.70	20.78	237,044	-0.10(-0.47%)
Mar 11, 2016	20.79	20.88	20.72	20.88	44,294	+0.48(+2.33%)
Mar 10, 2016	20.68	20.68	20.22	20.40	162,279	-0.02(-0.12%)
Mar 09, 2016	20.66	20.66	20.38	20.43	72,739	+0.16(+0.81%)
Mar 08, 2016	20.29	20.36	20.13	20.26	24,282	-0.33(-1.59%)
Mar 07, 2016	20.48	20.66	20.46	20.59	65,899	-0.02(-0.12%)
Mar 04, 2016	20.35	20.64	20.35	20.62	30,091	+0.42(+2.07%)
Mar 03, 2016	20.09	20.24	20.08	20.20	8,239	+0.12(+0.61%)
Mar 02, 2016	19.89	20.08	19.87	20.08	43,884	+0.18(+0.91%)
Mar 01, 2016	19.48	19.93	19.48	19.90	263,912	+0.62(+3.19%)
Feb 29, 2016	19.32	19.40	19.20	19.28	2,095	+0.14(+0.73%)
Feb 26, 2016	19.27	19.27	19.13	19.14	8,951	-0.13(-0.69%)
Feb 25, 2016	19.21	19.30	19.16	19.27	6,358	+0.07(+0.35%)
Feb 24, 2016	19.02	19.24	19.02	19.21	38,857	-0.09(-0.47%)
Feb 23, 2016	19.48	19.49	19.30	19.30	2,752	-0.36(-1.84%)
Feb 22, 2016	19.48	19.67	19.48	19.66	5,079	+0.32(+1.66%)
Feb 19, 2016	19.18	19.34	19.15	19.34	7,174	+0.14(+0.73%)
Feb 18, 2016	19.40	19.41	19.20	19.20	28,384	-0.13(-0.68%)
Feb 17, 2016	19.09	19.36	19.09	19.33	15,268	+0.25(+1.33%)
Feb 16, 2016	19.13	19.13	18.96	19.07	4,877	+0.44(+2.33%)
Feb 12, 2016	18.55	18.64	18.64	18.64	1,461	+0.08(+0.44%)
Feb 11, 2016	18.63	18.63	18.41	18.56	43,823	-0.27(-1.44%)
Feb 10, 2016	18.98	18.98	18.80	18.83	111,899	+0.23(+1.24%)
Feb 09, 2016	18.69	18.80	18.57	18.60	276,349	-0.34(-1.82%)
Feb 08, 2016	19.09	19.09	18.76	18.94	11,762	-0.22(-1.16%)
Feb 05, 2016	19.19	19.28	19.16	19.16	3,278	-0.24(-1.26%)
Feb 04, 2016	19.46	19.48	19.29	19.41	4,908	+0.17(+0.89%)
Feb 03, 2016	18.96	19.25	18.79	19.24	3,094	+0.35(+1.87%)
Feb 02, 2016	19.30	19.30	18.82	18.89	5,765	-0.54(-2.79%)
Feb 01, 2016	19.89	19.89	19.16	19.43	11,815	-0.10(-0.50%)
Jan 29, 2016	19.18	19.53	19.18	19.53	118,865	+0.64(+3.39%)
Jan 28, 2016	18.56	18.89	18.56	18.89	1,823	+0.21(+1.14%)
Jan 27, 2016	18.62	18.90	18.62	18.67	25,587	-0.02(-0.13%)
Jan 26, 2016	18.53	18.76	18.53	18.70	24,937	+0.15(+0.80%)
Jan 25, 2016	18.70	18.76	18.55	18.55	15,686	-0.16(-0.83%)
Jan 22, 2016	18.64	18.72	18.60	18.70	11,098	+0.53(+2.89%)
Jan 21, 2016	18.11	18.27	18.11	18.18	7,916	-0.05(-0.26%)
Jan 20, 2016	18.31	18.31	17.62	18.23	9,350	-0.20(-1.07%)
Jan 19, 2016	18.68	19.17	17.93	18.43	68,405	+0.20(+1.08%)
Jan 15, 2016	18.81	18.23	18.23	18.23	285,229	-0.76(-4.02%)
Jan 14, 2016	18.69	19.01	18.69	18.99	4,055	+0.24(+1.29%)
Jan 13, 2016	18.99	19.19	18.75	18.75	78,631	-0.24(-1.28%)
Jan 12, 2016	19.06	19.08	18.84	18.99	10,718	+0.11(+0.56%)
Jan 11, 2016	18.97	18.97	18.71	18.89	286,352	-0.08(-0.43%)
Jan 08, 2016	19.46	19.46	18.97	18.97	29,475	-0.16(-0.82%)
Jan 07, 2016	19.15	19.33	19.07	19.12	152,596	-0.50(-2.55%)
Jan 06, 2016	19.76	19.80	19.58	19.62	28,498	-0.44(-2.17%)
Jan 05, 2016	19.74	20.09	19.74	20.06	469,575	+0.16(+0.83%)
Jan 04, 2016	20.53	20.53	19.73	19.90	415,308	-0.69(-3.35%)
Dec 31, 2015	20.53	20.58	20.58	20.58	33,370	+0.02(+0.12%)
Dec 30, 2015	20.73	20.73	20.55	20.56	11,700	-0.32(-1.53%)
Dec 29, 2015	20.85	20.90	20.79	20.88	16,168	+0.04(+0.17%)
Dec 28, 2015	20.95	20.96	20.69	20.84	109,389	-0.18(-0.83%)
Dec 24, 2015	20.85	21.02	21.02	21.02	197,785	+0.01(+0.03%)
Dec 23, 2015	21.02	21.06	20.85	21.01	75,960	+0.21(+1.00%)
Dec 22, 2015	20.85	20.85	20.62	20.80	102,285	+0.17(+0.83%)
Dec 21, 2015	20.76	20.76	20.46	20.63	101,722	+0.18(+0.88%)
Dec 18, 2015	20.49	20.54	20.40	20.45	126,916	-0.20(-0.95%)
Dec 17, 2015	20.62	20.85	20.51	20.65	19,382	-0.12(-0.59%)
Dec 16, 2015	20.43	20.77	20.43	20.77	5,902	+0.28(+1.36%)
Dec 15, 2015	19.89	20.73	19.89	20.49	226,791	+0.44(+2.21%)
Dec 14, 2015	20.05	20.05	20.05	20.05	399	+0.19(+0.95%)
Dec 11, 2015	20.19	20.19	19.86	19.86	18,740,338	-0.52(-2.57%)
Dec 10, 2015	20.66	20.66	20.31	20.39	84,183	-0.14(-0.68%)
Dec 09, 2015	20.68	20.77	20.49	20.53	2,142	-0.11(-0.52%)
Dec 08, 2015	20.68	20.68	20.50	20.63	9,824	-0.25(-1.18%)
Dec 07, 2015	21.26	21.26	20.88	20.88	7,027	-0.38(-1.77%)
Dec 04, 2015	21.13	21.27	21.10	21.26	17,175	+0.08(+0.39%)
Dec 03, 2015	21.23	21.26	21.17	21.17	6,148	-0.08(-0.39%)
Dec 02, 2015	21.35	21.35	21.17	21.26	11,555	-0.16(-0.73%)
Dec 01, 2015	21.35	21.43	21.33	21.41	181,761	+0.16(+0.77%)
Nov 30, 2015	21.42	21.42	21.25	21.25	5,142	-0.20(-0.95%)
Nov 27, 2015	21.41	21.45	21.41	21.45	372	-0.34(-1.54%)
Nov 25, 2015	21.76	21.79	21.79	21.79	45,538	-0.08(-0.37%)
Nov 23, 2015	22.10	22.10	21.73	21.87	122	-0.15(-0.67%)
Nov 20, 2015	21.95	22.14	21.95	22.02	22,768	+0.51(+2.36%)
Nov 19, 2015	21.51	21.51	21.51	21.51	929	+0.13(+0.61%)
Nov 17, 2015	21.36	21.38	21.38	21.38	52,864	+0.22(+1.05%)
Nov 13, 2015	21.39	21.39	21.15	21.16	50	-0.26(-1.23%)
Nov 12, 2015	21.34	21.49	21.30	21.42	4,624	-0.25(-1.17%)
Nov 11, 2015	21.83	21.83	21.48	21.67	41,215	+0.10(+0.46%)
Nov 10, 2015	21.53	21.57	21.46	21.57	2,582	-0.22(-1.01%)
Nov 09, 2015	22.44	22.44	21.71	21.80	7,342	-0.22(-1.00%)
Nov 06, 2015	22.51	22.51	21.82	22.02	10,407	-0.47(-2.08%)
Nov 05, 2015	22.30	22.48	22.30	22.48	2,312	+0.02(+0.08%)
Nov 04, 2015	22.42	22.57	22.42	22.47	3,886	-0.11(-0.48%)
Nov 03, 2015	22.52	22.57	22.16	22.57	9,156	+0.48(+2.19%)
Nov 02, 2015	22.07	22.09	22.01	22.09	4,771	+0.16(+0.73%)
Oct 30, 2015	21.93	21.93	21.93	21.93	288	+0.07(+0.32%)
Oct 29, 2015	22.32	22.32	21.80	21.86	12,494	-0.25(-1.12%)
Oct 28, 2015	22.31	22.44	21.80	22.11	4,281	-0.42(-1.85%)
Oct 27, 2015	22.34	22.52	22.21	22.52	3,047	+0.18(+0.81%)
Oct 26, 2015	22.38	22.41	22.34	22.34	7,596	-0.14(-0.62%)
Oct 23, 2015	22.50	22.51	22.48	22.48	1,405	+0.41(+1.86%)
Oct 21, 2015	22.12	22.12	22.07	22.07	14	-0.19(-0.84%)
Oct 20, 2015	22.31	22.31	22.26	22.26	3,372	-0.04(-0.19%)
Oct 19, 2015	22.30	22.30	22.25	22.30	1,019	-0.25(-1.13%)
Oct 16, 2015	22.44	22.56	22.35	22.56	6,222	+0.11(+0.51%)
Oct 15, 2015	22.34	22.44	22.34	22.44	219,129	+0.11(+0.48%)
Oct 14, 2015	23.22	24.15	21.88	22.34	7,188	-0.30(-1.34%)
Oct 13, 2015	21.72	22.64	21.72	22.64	10,493	+0.50(+2.26%)
Oct 12, 2015	22.17	22.17	22.12	22.14	2,932	-0.02(-0.11%)
Oct 09, 2015	22.47	22.47	22.14	22.16	8,677	+0.20(+0.89%)
Oct 08, 2015	22.86	22.86	21.70	21.97	901,301	+0.17(+0.79%)
Oct 07, 2015	21.89	21.98	21.80	21.80	9,660	+0.45(+2.11%)
Oct 06, 2015	21.26	21.40	21.26	21.35	1,620	+0.05(+0.23%)
Oct 05, 2015	21.70	21.70	21.26	21.30	28,180	+0.46(+2.20%)
Oct 02, 2015	20.49	21.12	20.37	20.84	8,425	+0.34(+1.68%)
Oct 01, 2015	20.67	20.67	20.49	20.49	733	+0.02(+0.08%)
Sep 30, 2015	20.52	20.52	20.48	20.48	6,593	+0.48(+2.42%)

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.