Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2016	23.03	23.03	23.03	23.03	9	+0.15(+0.65%)
Mar 29, 2016	22.88	22.88	22.88	22.88	244	+0.23(+1.03%)
Mar 28, 2016	22.66	22.66	22.64	22.64	1,831	-0.29(-1.27%)
Mar 23, 2016	22.83	22.93	22.93	22.93	639	-0.09(-0.40%)
Mar 22, 2016	23.03	23.03	23.03	23.03	440	+0.05(+0.21%)
Mar 21, 2016	22.98	22.98	22.98	22.98	539	+0.04(+0.19%)
Mar 18, 2016	23.03	23.03	22.93	22.93	1,501	+0.11(+0.48%)
Mar 17, 2016	22.89	22.91	22.82	22.82	2,810	+0.15(+0.64%)
Mar 16, 2016	22.20	22.68	22.20	22.68	780	+0.35(+1.58%)
Mar 15, 2016	22.45	22.45	22.32	22.33	2,941	-0.32(-1.40%)
Mar 14, 2016	22.53	22.68	22.53	22.64	865	+0.11(+0.50%)
Mar 11, 2016	22.61	22.61	22.53	22.53	868	+0.46(+2.08%)
Mar 10, 2016	22.37	22.37	22.03	22.07	2,199	-0.22(-1.01%)
Mar 08, 2016	22.18	22.30	22.30	22.30	3	-0.14(-0.63%)
Mar 07, 2016	22.43	22.44	22.43	22.44	855	+0.07(+0.33%)
Mar 04, 2016	22.36	22.36	22.36	22.36	300	+0.17(+0.78%)
Mar 03, 2016	22.19	22.19	22.19	22.19	160	+0.32(+1.44%)
Mar 02, 2016	21.88	21.88	21.88	21.88	492	+0.17(+0.77%)
Mar 01, 2016	21.73	21.73	21.71	21.71	1,076	+0.22(+1.04%)
Feb 29, 2016	21.48	21.48	21.48	21.48	106	-0.10(-0.47%)
Feb 26, 2016	21.59	21.59	21.59	21.59	211	+0.16(+0.77%)
Feb 25, 2016	21.42	21.42	21.42	21.42	118	+0.39(+1.84%)
Feb 23, 2016	21.04	21.04	21.04	21.04	320	+0.13(+0.64%)
Feb 19, 2016	20.90	20.90	20.90	20.90	98	+0.03(+0.13%)
Feb 18, 2016	20.88	20.88	20.82	20.88	2,178	-0.05(-0.26%)
Feb 17, 2016	20.90	20.93	20.90	20.93	309	+0.64(+3.17%)
Feb 16, 2016	20.19	20.29	20.19	20.29	213	+0.46(+2.32%)
Feb 11, 2016	19.76	19.83	19.83	19.83	855	-0.24(-1.17%)
Feb 10, 2016	20.04	20.06	20.04	20.06	5,941	+0.00(+0.00%)
Feb 09, 2016	19.89	20.06	19.89	20.06	2,275	+0.31(+1.56%)
Feb 08, 2016	19.77	19.98	19.75	19.75	7,439	-0.68(-3.32%)
Feb 05, 2016	20.80	20.80	20.43	20.43	8,797	-0.56(-2.69%)
Feb 04, 2016	20.90	21.00	20.90	21.00	962	-0.13(-0.62%)
Feb 01, 2016	21.13	21.13	21.13	21.13	57	-0.05(-0.25%)
Jan 29, 2016	20.92	21.18	20.92	21.18	1,512	+0.70(+3.41%)
Jan 28, 2016	20.66	20.66	20.47	20.48	5,991	-0.36(-1.75%)
Jan 27, 2016	20.70	20.93	20.64	20.85	1,437	+0.20(+0.99%)
Jan 26, 2016	20.49	20.69	20.49	20.64	1,128	+0.30(+1.48%)
Jan 25, 2016	20.51	20.51	20.32	20.34	1,304	-0.04(-0.18%)
Jan 21, 2016	20.44	20.38	20.38	20.38	21	+0.01(+0.05%)
Jan 20, 2016	19.89	20.37	19.66	20.37	7,722	-0.11(-0.55%)
Jan 19, 2016	20.48	20.48	20.48	20.48	302	-0.02(-0.08%)
Jan 15, 2016	20.80	20.50	20.50	20.50	6,738	-0.49(-2.35%)
Jan 14, 2016	21.02	21.02	20.99	20.99	615	+0.24(+1.15%)
Jan 13, 2016	21.38	21.38	20.76	20.76	1,443	-0.41(-1.96%)
Jan 11, 2016	21.14	21.17	21.17	21.17	1,069	-0.52(-2.41%)
Jan 07, 2016	21.69	21.69	21.69	21.69	69	-0.40(-1.82%)
Jan 06, 2016	22.30	22.30	22.09	22.09	1,000	-0.34(-1.50%)
Jan 05, 2016	22.36	22.49	22.36	22.43	9,316	-0.52(-2.27%)
Dec 30, 2015	22.95	22.95	22.95	22.95	9	-0.25(-1.08%)
Dec 29, 2015	23.09	23.20	23.05	23.20	913	+0.20(+0.88%)
Dec 28, 2015	23.00	23.00	23.00	23.00	427	-0.10(-0.45%)
Dec 24, 2015	23.11	23.10	23.10	23.10	3,208	+0.02(+0.08%)
Dec 23, 2015	23.00	23.08	23.00	23.08	1,144	+0.39(+1.72%)
Dec 22, 2015	22.71	22.71	22.69	22.69	3,385	+0.39(+1.76%)
Dec 21, 2015	22.30	22.30	22.30	22.30	2,158	-0.15(-0.67%)
Dec 18, 2015	22.45	22.45	22.39	22.45	552	-0.33(-1.46%)
Dec 17, 2015	23.10	23.10	22.73	22.79	6,454	-0.17(-0.75%)
Dec 16, 2015	22.88	22.96	22.88	22.96	1,884	+0.31(+1.39%)
Dec 15, 2015	22.69	22.75	22.59	22.64	6,846	+0.22(+0.99%)
Dec 11, 2015	22.42	22.42	22.42	22.42	107	-0.75(-3.22%)
Dec 09, 2015	23.17	23.17	23.17	23.17	751	+0.05(+0.20%)
Dec 08, 2015	23.11	23.12	23.11	23.12	3,809	-0.04(-0.16%)
Dec 07, 2015	23.16	23.16	23.16	23.16	687	-0.30(-1.27%)
Dec 04, 2015	23.28	23.46	23.28	23.46	607	-0.34(-1.42%)
Dec 02, 2015	23.75	23.79	23.79	23.79	536	+0.09(+0.36%)
Dec 01, 2015	23.81	23.81	23.63	23.71	1,369	+0.03(+0.12%)
Nov 30, 2015	23.69	23.69	23.68	23.68	2,253	-0.07(-0.28%)
Nov 27, 2015	23.73	23.75	23.68	23.75	1,394	-0.03(-0.13%)
Nov 25, 2015	23.56	23.78	23.78	23.78	6,009	+0.41(+1.77%)
Nov 24, 2015	23.36	23.36	23.36	23.36	3,963	-0.14(-0.59%)
Nov 20, 2015	23.58	23.58	23.50	23.50	1,864	+0.26(+1.12%)
Nov 18, 2015	23.21	23.24	23.24	23.24	751	+0.29(+1.26%)
Nov 13, 2015	23.05	22.95	22.95	22.95	1,073	-0.33(-1.42%)
Nov 12, 2015	23.28	23.28	23.28	23.28	160	-0.19(-0.80%)
Nov 11, 2015	23.47	23.47	23.47	23.47	184	-0.11(-0.47%)
Nov 10, 2015	23.58	23.58	23.58	23.58	209	-0.02(-0.08%)
Nov 09, 2015	23.71	23.71	23.47	23.60	3,753	-0.30(-1.27%)
Nov 04, 2015	23.91	23.91	23.91	23.91	965	-0.16(-0.65%)
Nov 03, 2015	23.72	24.06	23.72	24.06	3,542	+0.15(+0.63%)
Nov 02, 2015	23.57	23.91	23.57	23.91	17,411	+0.43(+1.82%)
Oct 30, 2015	23.61	23.62	23.47	23.48	25,174	+0.01(+0.04%)
Oct 29, 2015	23.63	23.66	23.47	23.47	7,160	-0.11(-0.47%)
Oct 28, 2015	23.58	23.59	23.58	23.59	1,787	+0.41(+1.77%)
Oct 27, 2015	23.29	23.29	23.18	23.18	679	-0.31(-1.33%)
Oct 26, 2015	23.49	23.50	23.49	23.49	1,675	+0.08(+0.33%)
Oct 23, 2015	23.48	23.48	23.41	23.41	1,334	+0.07(+0.32%)
Oct 22, 2015	23.36	23.48	23.34	23.34	2,621	+0.15(+0.66%)
Oct 21, 2015	23.54	23.54	23.19	23.19	3,227	-0.22(-0.95%)
Oct 20, 2015	23.40	23.57	23.40	23.41	2,450	+0.03(+0.11%)
Oct 19, 2015	23.45	23.45	23.37	23.38	10,524	+0.09(+0.40%)
Oct 16, 2015	23.53	23.53	23.23	23.29	1,645	+0.25(+1.09%)
Oct 15, 2015	23.04	23.04	23.04	23.04	429	-0.17(-0.74%)
Oct 14, 2015	23.23	23.27	23.21	23.21	869	-0.05(-0.22%)
Oct 13, 2015	23.42	23.57	23.26	23.26	6,293	-0.15(-0.64%)
Oct 12, 2015	23.36	23.50	23.36	23.41	11,428	-0.02(-0.08%)
Oct 09, 2015	23.42	23.43	23.42	23.43	536	+0.17(+0.72%)
Oct 08, 2015	23.24	23.36	23.24	23.26	49,173	+0.02(+0.08%)
Oct 07, 2015	23.18	23.24	23.18	23.24	12,856	+0.22(+0.95%)
Oct 06, 2015	23.16	23.16	22.92	23.02	8,042	-0.05(-0.24%)
Oct 05, 2015	23.01	23.08	23.01	23.08	4,602	+0.68(+3.04%)
Oct 02, 2015	22.09	22.47	22.00	22.40	12,708	+0.03(+0.13%)
Sep 30, 2015	22.22	22.37	22.37	22.37	4	+0.37(+1.69%)
Sep 28, 2015	22.65	21.99	21.99	21.99	46	-0.58(-2.56%)
Sep 25, 2015	22.87	22.87	22.57	22.57	2,431	-0.17(-0.74%)
Sep 24, 2015	22.73	22.74	22.73	22.74	19,125	-0.07(-0.30%)
Sep 22, 2015	22.98	22.81	22.81	22.81	69	-0.37(-1.60%)
Sep 21, 2015	23.22	23.22	23.18	23.18	402	-0.15(-0.65%)
Sep 18, 2015	23.34	23.41	23.29	23.33	7,057	-0.37(-1.57%)
Sep 17, 2015	23.70	23.70	23.70	23.70	311	+0.13(+0.55%)
Sep 16, 2015	23.38	23.57	23.38	23.57	5,351	+0.22(+0.96%)
Sep 15, 2015	23.11	23.35	23.11	23.35	4,631	+0.28(+1.21%)
Sep 14, 2015	23.07	23.07	23.00	23.07	4,037	-0.08(-0.36%)
Sep 11, 2015	22.99	23.15	22.96	23.15	5,436	+0.09(+0.40%)
Sep 10, 2015	23.13	23.20	22.94	23.06	13,199	+0.07(+0.28%)
Sep 09, 2015	23.43	23.55	22.95	22.99	50,198	-0.09(-0.40%)
Sep 08, 2015	23.10	23.10	23.09	23.09	543	+0.35(+1.56%)
Sep 04, 2015	22.80	22.73	22.73	22.73	17,409	-0.28(-1.21%)
Sep 03, 2015	23.07	23.25	22.97	23.01	3,461	+0.10(+0.45%)
Sep 02, 2015	22.68	22.91	22.59	22.91	5,419	+0.25(+1.11%)
Sep 01, 2015	22.82	22.82	22.52	22.66	10,224	-0.61(-2.64%)
Aug 31, 2015	23.38	23.38	23.12	23.27	6,582	-0.12(-0.52%)
Aug 28, 2015	23.26	23.43	23.26	23.39	2,439	+0.27(+1.17%)
Aug 27, 2015	22.85	23.15	22.85	23.12	3,543	+0.50(+2.19%)
Aug 26, 2015	22.70	22.70	22.16	22.63	10,026	+0.58(+2.65%)
Aug 25, 2015	22.69	22.69	22.04	22.04	2,053	-0.34(-1.50%)
Aug 24, 2015	22.08	22.84	22.08	22.38	4,441	-0.96(-4.11%)
Aug 21, 2015	23.17	23.34	23.17	23.34	6,185	-0.39(-1.65%)
Aug 20, 2015	24.10	24.43	23.73	23.73	1,348	-0.70(-2.86%)
Aug 19, 2015	24.42	24.57	24.18	24.43	12,231	-0.02(-0.10%)
Aug 18, 2015	24.45	24.45	24.45	24.45	536	-0.15(-0.60%)
Aug 17, 2015	24.56	24.64	24.56	24.60	631	+0.21(+0.86%)
Aug 14, 2015	24.39	24.39	24.39	24.39	395	+0.02(+0.07%)
Aug 13, 2015	24.37	24.37	24.37	24.37	5,446	+0.14(+0.59%)
Aug 12, 2015	24.23	24.23	24.23	24.23	214	-0.13(-0.55%)
Aug 11, 2015	24.23	24.36	24.23	24.36	1,020	+0.12(+0.50%)
Aug 06, 2015	24.22	24.24	24.24	24.24	46	-0.29(-1.18%)
Aug 05, 2015	24.44	24.63	24.44	24.53	2,526	+0.21(+0.87%)
Aug 04, 2015	24.32	24.32	24.32	24.32	268	-0.03(-0.10%)
Aug 03, 2015	24.49	24.49	24.32	24.34	600	-0.23(-0.95%)
Jul 31, 2015	24.66	24.66	24.57	24.57	333	+0.07(+0.27%)
Jul 30, 2015	24.44	24.51	24.44	24.51	856	+0.08(+0.34%)
Jul 29, 2015	24.31	24.43	24.25	24.43	4,975	+0.16(+0.66%)
Jul 28, 2015	24.29	24.29	24.27	24.27	870	+0.29(+1.19%)
Jul 27, 2015	24.02	24.02	23.98	23.98	2,339	-0.32(-1.32%)
Jul 24, 2015	24.38	24.38	24.30	24.30	1,316	-0.44(-1.77%)
Jul 23, 2015	24.74	24.74	24.74	24.74	1,426	+0.13(+0.53%)
Jul 21, 2015	24.75	24.61	24.61	24.61	3	-0.16(-0.64%)
Jul 20, 2015	24.80	24.80	24.71	24.77	1,260	-0.10(-0.40%)
Jul 17, 2015	24.87	24.87	24.87	24.87	214	+0.00(+0.01%)
Jul 16, 2015	24.87	24.87	24.87	24.87	214	+0.08(+0.31%)
Jul 15, 2015	24.81	24.81	24.79	24.79	753	-0.14(-0.58%)
Jul 14, 2015	24.93	24.93	24.93	24.93	255	+0.11(+0.44%)
Jul 13, 2015	24.73	24.83	24.72	24.82	12,307	+0.28(+1.13%)
Jul 10, 2015	24.51	24.55	24.45	24.55	3,280	+0.22(+0.92%)
Jul 09, 2015	24.21	24.32	24.21	24.32	11,300	+0.13(+0.54%)
Jul 08, 2015	24.49	24.49	24.19	24.19	1,375	-0.42(-1.70%)
Jul 07, 2015	24.29	24.61	24.29	24.61	6,929	+0.22(+0.92%)
Jul 06, 2015	24.38	24.39	24.36	24.39	8,819	-0.16(-0.67%)
Jul 02, 2015	24.71	24.55	24.55	24.55	2,471	-0.10(-0.39%)
Jul 01, 2015	24.73	24.73	24.65	24.65	6,191	+0.20(+0.80%)
Jun 30, 2015	24.45	24.45	24.45	24.45	808	+0.07(+0.27%)
Jun 29, 2015	24.66	24.77	24.39	24.39	1,760	-0.50(-2.02%)
Jun 26, 2015	24.89	24.89	24.89	24.89	111	-0.03(-0.11%)
Jun 25, 2015	25.03	25.04	24.92	24.92	15,722	-0.13(-0.52%)
Jun 24, 2015	25.08	25.08	24.99	25.05	1,775	-0.19(-0.75%)
Jun 23, 2015	25.26	25.26	25.24	25.24	3,877	-0.05(-0.21%)
Jun 22, 2015	25.29	25.29	25.29	25.29	113	+0.64(+2.60%)
Jun 16, 2015	24.65	24.65	24.65	24.65	322	-0.17(-0.67%)
Jun 15, 2015	24.65	24.82	24.64	24.82	1,246	-0.19(-0.74%)
Jun 11, 2015	24.91	25.00	25.00	25.00	1,397	+0.08(+0.32%)
Jun 10, 2015	24.92	24.92	24.92	24.92	466	+0.34(+1.38%)
Jun 09, 2015	24.58	24.58	24.58	24.58	214	-0.25(-1.02%)
Jun 05, 2015	24.84	24.84	24.84	24.84	91	+0.04(+0.16%)
Jun 04, 2015	24.88	24.88	24.76	24.80	743	-0.23(-0.93%)
Jun 03, 2015	24.92	25.05	24.92	25.03	2,204	+0.12(+0.48%)
Jun 02, 2015	24.91	24.91	24.91	24.91	537	-0.04(-0.15%)
Jun 01, 2015	24.86	24.95	24.86	24.95	480	-0.03(-0.11%)
May 28, 2015	24.98	24.98	24.98	24.98	32	+0.04(+0.15%)
May 27, 2015	24.93	24.94	24.93	24.94	859	+0.18(+0.72%)
May 26, 2015	24.79	24.79	24.76	24.76	416	-0.42(-1.66%)
May 21, 2015	25.15	25.18	25.18	25.18	1,182	+0.07(+0.30%)
May 19, 2015	25.11	25.11	25.11	25.11	35	+0.00(+0.00%)
May 18, 2015	25.12	25.12	25.11	25.11	493	+0.12(+0.48%)
May 15, 2015	24.98	24.88	24.88	24.98	300	+0.11(+0.42%)
May 14, 2015	25.08	25.08	24.84	24.88	2,751	+0.16(+0.64%)
May 13, 2015	24.79	24.79	24.72	24.72	456	+0.09(+0.37%)
May 12, 2015	24.66	24.66	24.63	24.63	603	-0.27(-1.08%)
May 08, 2015	24.84	24.90	24.90	24.90	537	+0.32(+1.29%)
May 06, 2015	24.56	24.58	24.58	24.58	752	-0.18(-0.71%)
May 05, 2015	24.76	24.76	24.76	24.76	988	-0.18(-0.74%)
May 04, 2015	24.95	24.95	24.95	24.95	322	+0.17(+0.67%)
May 01, 2015	24.79	24.79	24.78	24.78	905	-0.13(-0.52%)
Apr 28, 2015	24.91	24.91	24.91	24.91	429	-0.20(-0.78%)
Apr 24, 2015	25.21	25.11	25.11	25.11	644	+0.03(+0.12%)
Apr 21, 2015	25.03	25.08	25.08	25.08	1,826	+0.00(+0.02%)
Apr 20, 2015	25.07	25.07	25.07	25.07	883	+0.23(+0.94%)
Apr 17, 2015	24.84	24.84	24.84	24.84	881	-0.35(-1.38%)
Apr 16, 2015	25.20	25.20	25.18	25.18	807	-0.11(-0.43%)
Apr 15, 2015	25.18	25.29	25.18	25.29	1,001	+0.22(+0.89%)
Apr 14, 2015	25.07	25.07	25.07	25.07	285	-0.10(-0.41%)
Apr 13, 2015	25.17	25.17	25.17	25.17	918	+0.27(+1.08%)
Apr 09, 2015	24.90	24.90	24.90	24.90	23	-0.13(-0.50%)
Apr 08, 2015	24.73	25.03	24.73	25.03	533	+0.16(+0.65%)
Apr 07, 2015	24.98	24.98	24.86	24.86	322	-0.18(-0.71%)
Apr 06, 2015	24.79	25.04	24.71	25.04	929	+0.27(+1.09%)

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.