Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2015	20.65	20.65	20.45	20.45	1,096	-0.50(-2.39%)
Aug 31, 2015	20.95	20.95	20.95	20.95	205	-0.06(-0.29%)
Aug 28, 2015	21.01	21.01	21.01	21.01	100	+0.17(+0.82%)
Aug 27, 2015	20.86	21.04	20.84	20.84	9,002	+0.49(+2.41%)
Aug 26, 2015	20.36	20.36	19.98	20.35	1,356	+0.08(+0.39%)
Aug 25, 2015	20.41	20.41	20.25	20.27	2,041	+0.58(+2.95%)
Aug 24, 2015	19.69	19.69	19.69	19.69	450	-0.81(-3.95%)
Aug 21, 2015	20.54	20.54	20.54	20.50	2,438	-0.31(-1.49%)
Aug 20, 2015	20.91	20.91	20.81	20.81	3,538	-0.59(-2.76%)
Aug 19, 2015	21.45	21.45	21.40	21.40	289	-0.08(-0.37%)
Aug 18, 2015	21.46	21.48	21.35	21.48	1,459	-0.04(-0.19%)
Aug 17, 2015	21.52	21.52	21.52	21.52	705	+0.01(+0.05%)
Aug 14, 2015	21.55	21.55	21.51	21.51	1,160	-0.06(-0.28%)
Aug 11, 2015		21.57	21.57	21.57	0	-0.44(-2.00%)
Aug 05, 2015		22.01	22.01	22.01	0	+0.12(+0.55%)
Aug 04, 2015	21.89	21.89	21.89	21.89	156	+0.42(+1.96%)
Jul 29, 2015		21.47	21.47	21.47	0	+0.29(+1.37%)
Jul 28, 2015	21.18	21.18	21.18	21.18	223	+0.06(+0.28%)
Jul 27, 2015	21.12	21.12	21.12	21.12	180	-0.16(-0.75%)
Jul 24, 2015	21.44	21.45	21.28	21.28	1,304	-0.26(-1.21%)
Jul 20, 2015		21.54	21.54	21.54	0	-0.33(-1.51%)
Jul 16, 2015		21.87	21.87	21.87	53	+0.22(+1.02%)
Jul 15, 2015	21.60	21.66	21.60	21.65	19,356	+0.18(+0.84%)
Jul 14, 2015	21.47	21.47	21.47	21.47	466	-0.07(-0.32%)
Jul 13, 2015	21.49	21.54	21.49	21.54	860	+0.23(+1.08%)
Jul 10, 2015	21.26	21.31	21.26	21.31	800	-0.14(-0.65%)
Jul 09, 2015	21.40	21.45	21.40	21.45	1,228	+0.20(+0.94%)
Jul 08, 2015	21.25	21.25	21.25	21.25	847	-0.16(-0.75%)
Jul 07, 2015	21.51	21.51	21.41	21.41	369	-0.17(-0.79%)
Jul 06, 2015	21.40	21.58	21.40	21.58	1,166	+0.12(+0.56%)
Jul 03, 2015	21.46	21.46	21.46	21.46	460	+0.07(+0.33%)
Jun 30, 2015		21.39	21.39	21.39	128	+0.08(+0.38%)
Jun 29, 2015	21.43	21.43	21.30	21.31	1,687	-0.53(-2.43%)
Jun 25, 2015		21.84	21.84	21.84	0	+0.01(+0.05%)
Jun 23, 2015		21.83	21.83	21.83	73	+0.19(+0.88%)
Jun 22, 2015	21.46	21.64	21.46	21.64	1,318	+0.10(+0.46%)
Jun 19, 2015	21.28	21.54	21.28	21.54	1,707	-0.05(-0.23%)
Jun 18, 2015	21.59	21.59	21.59	21.59	376	-0.18(-0.83%)
Jun 17, 2015	21.75	21.77	21.75	21.77	648	-0.02(-0.09%)
Jun 16, 2015	21.79	21.79	21.79	21.79	3,327	-0.01(-0.05%)
Jun 15, 2015	21.80	21.80	21.80	21.80	845	+0.00(+0.00%)
Jun 12, 2015	21.80	21.80	21.80	21.80	623	-0.17(-0.77%)
Jun 10, 2015		21.97	21.97	21.97	42	+0.11(+0.50%)
Jun 08, 2015		21.86	21.86	21.86	53	-0.37(-1.66%)
Jun 04, 2015		22.23	22.23	22.23	0	-0.02(-0.09%)
Jun 03, 2015	22.25	22.25	22.25	22.25	293	+0.00(+0.00%)
Jun 02, 2015	22.25	22.25	22.25	22.25	1,645	+0.00(+0.00%)
May 29, 2015		22.25	22.25	22.25	112	-0.13(-0.58%)
May 28, 2015	22.38	22.38	22.38	22.38	446	+0.03(+0.13%)
May 27, 2015	22.35	22.35	22.35	22.35	269	-0.04(-0.18%)
May 22, 2015		22.39	22.39	22.39	119	+0.27(+1.22%)
May 15, 2015		22.12	22.12	22.12	85	+0.17(+0.77%)
May 13, 2015		21.95	21.95	21.95	201	-0.25(-1.13%)
May 12, 2015	22.21	22.21	22.20	22.20	1,672	-0.14(-0.63%)
May 08, 2015		22.34	22.34	22.34	50	+0.08(+0.36%)
May 07, 2015	22.16	22.26	22.16	22.26	516	+0.18(+0.82%)
May 06, 2015	22.08	22.08	22.08	22.08	246	-0.35(-1.56%)
May 05, 2015	22.43	22.43	22.43	22.43	594	-0.27(-1.19%)
May 04, 2015	22.69	22.70	22.69	22.70	344	+0.24(+1.07%)

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.