Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2017				23.11	79	-0.10(-0.43%)
Apr 25, 2017	23.12	23.21	23.12	23.21	944	+0.14(+0.63%)
Apr 21, 2017				23.06	115	+0.24(+1.04%)
Apr 20, 2017	22.95	22.95	22.83	22.83	912	-0.19(-0.81%)
Apr 19, 2017	23.40	23.63	23.01	23.01	10,561	-0.17(-0.73%)
Apr 17, 2017				23.18	3	+0.08(+0.37%)
Apr 12, 2017				23.10	21	-0.05(-0.22%)
Apr 10, 2017				23.15	16	+0.14(+0.59%)
Apr 07, 2017	23.01	23.01	23.01	23.01	184	-0.01(-0.04%)
Apr 05, 2017		23.02	23.02	23.02	0	+0.03(+0.11%)
Apr 04, 2017	22.98	23.00	22.98	23.00	3,187	+0.21(+0.93%)
Apr 03, 2017	22.80	22.80	22.78	22.78	1,464	-0.15(-0.64%)
Mar 31, 2017	22.94	22.94	22.93	22.93	721	+0.07(+0.31%)
Mar 29, 2017				22.86	88	-0.10(-0.44%)
Mar 28, 2017	22.96	22.96	22.96	22.96	27,024	-0.12(-0.52%)
Mar 23, 2017				23.08	35	+0.00(+0.00%)
Mar 22, 2017	23.06	23.08	23.06	23.08	2,356	+0.25(+1.12%)
Mar 21, 2017	22.83	22.83	22.83	22.83	130	+0.21(+0.91%)
Mar 20, 2017	22.62	22.62	22.62	22.62	315	+0.27(+1.19%)
Mar 08, 2017		22.36	22.36	22.36	0	-0.36(-1.59%)
Mar 07, 2017	22.72	22.72	22.72	22.72	149	-0.11(-0.47%)
Mar 02, 2017				22.83	3	+0.03(+0.11%)
Mar 01, 2017	22.80	22.80	22.80	22.80	3,935	+0.65(+2.95%)
Feb 21, 2017				22.15	64	+0.43(+1.96%)
Feb 15, 2017		21.72	21.72	21.72	0	-0.14(-0.62%)
Feb 13, 2017		21.86	21.86	21.86	0	+0.12(+0.57%)
Feb 06, 2017				21.73	12	-0.02(-0.10%)
Feb 03, 2017	21.75	21.75	21.75	21.75	3,061	+0.20(+0.91%)
Feb 02, 2017	21.48	21.60	21.42	21.56	2,012	+0.07(+0.32%)
Jan 31, 2017				21.49	3,587	+0.02(+0.12%)
Jan 30, 2017	21.47	21.47	21.47	21.47	123	+0.02(+0.10%)
Jan 27, 2017	21.47	21.47	21.44	21.44	4,225	-0.00(-0.00%)
Jan 26, 2017	21.46	21.47	21.44	21.44	1,196	-0.01(-0.03%)
Jan 25, 2017	21.47	21.47	21.45	21.45	1,649	-0.04(-0.19%)
Jan 24, 2017	21.49	21.49	21.49	21.49	2,438	-0.04(-0.20%)
Jan 20, 2017				21.53	62	-0.01(-0.06%)
Jan 19, 2017	21.55	21.55	21.55	21.55	205	-0.11(-0.53%)
Jan 17, 2017		21.66	21.66	21.66	0	+0.30(+1.39%)
Jan 11, 2017		21.36	21.36	21.36	0	-0.31(-1.45%)
Jan 06, 2017				21.68	49	+0.10(+0.47%)
Jan 05, 2017	21.58	21.58	21.58	21.58	259	+0.11(+0.51%)
Jan 03, 2017				21.47	19	+0.00(+0.00%)
Dec 28, 2016		21.47	21.47	21.47	0	-0.10(-0.47%)
Dec 22, 2016		21.57	21.57	21.57	0	-0.04(-0.21%)
Dec 20, 2016				21.61	17	+0.18(+0.82%)
Dec 19, 2016	21.57	21.57	21.44	21.44	409	-0.04(-0.17%)
Dec 13, 2016		21.47	21.47	21.47	0	+0.70(+3.38%)
Dec 07, 2016				20.77	23	+0.22(+1.07%)
Dec 06, 2016	20.55	20.55	20.55	20.55	127	+0.23(+1.12%)
Dec 01, 2016				20.32	22	-0.44(-2.13%)
Nov 30, 2016	20.76	20.76	20.76	20.76	120	-0.42(-1.99%)
Nov 28, 2016		21.19	21.19	21.19	0	+0.69(+3.36%)
Nov 23, 2016		20.50	20.50	20.50	0	-0.15(-0.73%)
Nov 22, 2016	20.57	20.65	20.57	20.65	522	+0.08(+0.37%)
Nov 21, 2016	20.57	20.57	20.57	20.57	286	+0.22(+1.06%)
Nov 18, 2016	20.36	20.36	20.36	20.36	277	-0.08(-0.37%)
Nov 17, 2016	20.43	20.43	20.43	20.43	285	+0.15(+0.72%)
Nov 16, 2016	20.29	20.29	20.29	20.29	701	-0.15(-0.74%)
Nov 15, 2016	20.41	20.44	20.36	20.44	2,637	+0.24(+1.20%)
Nov 14, 2016	20.29	20.29	20.08	20.20	1,356	-0.48(-2.31%)
Nov 02, 2016		20.67	20.67	20.67	0	-0.37(-1.76%)
Oct 26, 2016		21.04	21.04	21.04	0	+0.08(+0.36%)
Oct 25, 2016	20.97	20.97	20.97	20.97	855	+0.09(+0.44%)
Oct 24, 2016	20.88	20.88	20.88	20.88	238	-0.12(-0.56%)
Oct 20, 2016	20.99	20.99	20.99	20.99	9	+0.04(+0.20%)
Oct 18, 2016	20.95	20.95	20.95	20.95	119	+0.07(+0.32%)
Oct 17, 2016	20.94	20.94	20.88	20.88	245	+0.03(+0.16%)
Oct 14, 2016	20.82	20.85	20.82	20.85	663	+0.24(+1.18%)
Oct 11, 2016	20.61	20.61	20.61	20.61	119	+0.03(+0.16%)
Oct 06, 2016	20.52	20.57	20.52	20.57	32	-0.76(-3.58%)
Oct 03, 2016	21.34	21.34	21.34	21.34	0	+0.00(+0.00%)
Sep 30, 2016	21.37	21.34	21.34	21.34	238	-0.84(-3.79%)
Sep 29, 2016	22.18	22.18	22.18	22.18	3	+0.00(+0.00%)
Sep 28, 2016	22.18	22.18	22.18	22.18	0	+0.00(+0.00%)
Sep 27, 2016	22.18	22.18	22.18	22.18	0	+0.00(+0.00%)
Sep 23, 2016	22.16	22.18	22.16	22.18	119	+0.36(+1.66%)
Sep 21, 2016	21.82	21.82	21.82	21.82	595	+0.29(+1.33%)
Sep 19, 2016	21.51	21.53	21.51	21.53	94	+0.58(+2.77%)
Sep 14, 2016	20.95	20.95	20.95	20.95	57	-0.71(-3.26%)
Sep 08, 2016	21.66	21.66	21.66	21.66	714	-0.01(-0.04%)
Aug 26, 2016	21.71	21.67	21.67	21.67	357	+0.03(+0.16%)
Aug 25, 2016	21.68	21.68	21.60	21.63	2,464	+0.03(+0.12%)
Aug 24, 2016	21.53	21.61	21.53	21.61	768	-0.04(-0.19%)
Aug 19, 2016	21.80	21.65	21.65	21.65	357	-0.16(-0.73%)
Aug 18, 2016	21.80	21.82	21.80	21.81	817,910	-0.21(-0.95%)
Aug 12, 2016	22.02	22.02	22.02	22.02	119	+0.20(+0.92%)
Aug 09, 2016	21.82	21.82	21.82	21.82	595	-0.13(-0.57%)
Aug 08, 2016	21.95	21.95	21.94	21.94	1,898	-0.52(-2.32%)
Aug 03, 2016	22.46	22.46	22.46	22.46	238	+0.15(+0.68%)
Aug 02, 2016	22.29	22.34	22.29	22.31	590	-0.10(-0.45%)
Aug 01, 2016	22.41	22.41	22.41	22.41	356	-0.26(-1.15%)
Jul 26, 2016	22.67	22.67	22.67	22.67	8	+0.03(+0.15%)
Jul 25, 2016	22.64	22.64	22.64	22.64	119	+0.05(+0.22%)
Jul 22, 2016	22.52	22.59	22.52	22.59	238	+0.08(+0.34%)
Jul 18, 2016	22.53	22.53	22.51	22.51	3	-0.34(-1.51%)
Jul 06, 2016	22.78	22.86	22.86	22.86	1,548	+0.77(+3.50%)
Jun 28, 2016	22.09	22.09	22.07	22.09	7	+0.20(+0.92%)
Jun 27, 2016	22.72	22.72	21.88	21.88	475	+0.07(+0.30%)
Jun 21, 2016	21.82	21.82	21.82	21.82	3	+0.03(+0.15%)
Jun 15, 2016	22.10	21.79	21.79	21.79	959	+0.00(+0.00%)
Jun 09, 2016		21.79	21.79	21.79	0	+0.64(+3.04%)
Jun 02, 2016				21.14	94	+0.50(+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.