Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.87	20.87	20.82	20.82	376	-0.06(-0.26%)
Nov 29, 2016	20.78	20.88	20.78	20.88	1,218	+0.05(+0.22%)
Nov 28, 2016	20.82	20.83	20.68	20.83	2,059	-0.08(-0.36%)
Nov 25, 2016	20.92	20.92	20.91	20.91	873	+0.13(+0.62%)
Nov 23, 2016		20.78	20.78	20.78	0	-0.04(-0.20%)
Nov 22, 2016	20.78	20.82	20.78	20.82	1,049	+0.14(+0.68%)
Nov 21, 2016	20.68	20.68	20.68	20.68	900	+0.16(+0.78%)
Nov 17, 2016		20.52	20.52	20.52	0	+0.51(+2.54%)
Nov 16, 2016	20.77	20.77	20.01	20.01	1,953	+0.36(+1.81%)
Nov 15, 2016	20.01	20.38	19.65	19.65	5,000	-0.35(-1.73%)
Nov 14, 2016	20.24	20.24	20.00	20.00	14,501	-0.11(-0.56%)
Nov 11, 2016	20.16	20.16	20.11	20.11	1,934	+0.12(+0.61%)
Nov 10, 2016	19.99	19.99	19.99	19.99	953	+0.23(+1.16%)
Nov 09, 2016	19.88	20.04	19.54	19.76	11,572	-0.09(-0.45%)
Nov 08, 2016	19.65	19.85	19.65	19.85	444	+0.12(+0.61%)
Nov 07, 2016	19.70	19.76	19.70	19.73	1,025	+0.21(+1.08%)
Nov 04, 2016	19.51	19.57	19.50	19.52	1,729	+0.02(+0.10%)
Nov 02, 2016		19.50	19.50	19.50	0	-0.54(-2.69%)
Nov 01, 2016	20.04	20.04	20.04	20.04	233	+0.09(+0.43%)
Oct 31, 2016	19.52	19.95	19.52	19.95	3,179	-0.18(-0.91%)
Oct 19, 2016		20.14	20.14	20.14	0	-0.09(-0.43%)
Oct 18, 2016	20.18	20.23	20.18	20.23	998	+0.17(+0.87%)
Oct 14, 2016	20.05	20.05	20.05	20.05	600	-0.01(-0.04%)
Oct 13, 2016	20.06	20.06	20.06	20.06	1,290	-0.04(-0.20%)
Oct 06, 2016	20.17	20.10	20.10	20.10	400	-0.01(-0.05%)
Oct 05, 2016	19.85	20.13	19.37	20.11	3,290	+0.03(+0.15%)
Oct 03, 2016	19.88	20.08	20.08	20.08	1	+0.15(+0.75%)
Sep 30, 2016	20.00	20.06	19.40	19.93	2,232	-0.47(-2.30%)
Sep 29, 2016	19.50	20.40	19.35	20.40	10,291	+0.51(+2.56%)
Sep 28, 2016	19.89	19.89	19.89	19.89	345	+0.09(+0.45%)
Sep 27, 2016	19.63	19.97	19.61	19.80	8,059	-0.12(-0.60%)
Sep 26, 2016	19.70	19.94	19.60	19.92	7,843	-0.11(-0.55%)
Sep 23, 2016	19.85	20.08	19.65	20.03	2,880	-0.09(-0.45%)
Sep 22, 2016	19.70	20.12	19.70	20.12	10,050	+0.28(+1.41%)
Sep 20, 2016	19.66	19.84	19.84	19.84	1,800	+0.00(+0.00%)
Sep 19, 2016	19.72	19.93	19.53	19.84	2,515	+0.07(+0.35%)
Sep 16, 2016	19.59	19.77	19.50	19.77	6,995	-0.10(-0.50%)
Sep 15, 2016	19.70	19.87	19.51	19.87	4,510	+0.17(+0.86%)
Sep 14, 2016	19.56	19.70	19.46	19.70	710	+0.04(+0.20%)
Sep 13, 2016	19.58	19.67	19.45	19.66	3,967	-0.25(-1.28%)
Sep 12, 2016	19.80	19.91	19.70	19.91	2,800	+0.59(+3.04%)
Sep 09, 2016	19.80	19.80	19.32	19.33	1,370	-0.27(-1.40%)
Sep 07, 2016	19.60	19.60	19.60	19.60	1,000	-0.44(-2.19%)
Sep 01, 2016	20.04	20.04	20.04	20.04	500	+0.13(+0.67%)
Aug 31, 2016	19.91	19.91	19.91	19.91	774	+0.11(+0.54%)
Aug 29, 2016	19.96	19.80	19.80	19.80	800	-0.07(-0.38%)
Aug 24, 2016	20.35	19.88	19.88	19.88	13	-0.48(-2.33%)
Aug 23, 2016	20.35	20.35	20.33	20.35	575	+0.24(+1.19%)
Aug 19, 2016	20.03	20.11	20.11	20.11	1,900	-0.24(-1.20%)
Aug 18, 2016	20.01	20.35	20.01	20.35	600	-0.05(-0.23%)
Aug 11, 2016	19.25	20.40	20.40	20.40	1	+0.78(+3.98%)
Aug 10, 2016	19.62	19.62	19.62	19.62	100	+0.05(+0.26%)
Aug 09, 2016	19.57	19.57	19.57	19.57	100	+0.05(+0.26%)
Aug 08, 2016	19.99	19.99	19.52	19.52	7,111	-0.05(-0.26%)
Aug 04, 2016	19.56	19.57	19.57	19.57	10	-0.31(-1.56%)
Aug 02, 2016	19.88	19.88	19.88	19.88	3,200	+0.00(+0.00%)
Aug 01, 2016	19.88	19.88	19.88	19.88	105	-0.22(-1.09%)
Jul 29, 2016	19.46	20.10	19.32	20.10	2,466	-0.09(-0.45%)
Jul 27, 2016	20.29	20.19	20.19	20.19	48	-0.01(-0.05%)
Jul 26, 2016	20.00	20.23	19.98	20.20	1,191	+0.49(+2.48%)
Jul 22, 2016	20.02	19.71	19.71	19.71	203	-0.27(-1.34%)
Jul 21, 2016	19.98	19.98	19.98	19.98	203	+0.22(+1.09%)
Jul 20, 2016	19.76	19.76	19.76	19.76	213	-0.29(-1.43%)
Jul 19, 2016	20.15	20.15	20.05	20.05	400	-0.33(-1.60%)
Jul 18, 2016	20.19	20.38	20.19	20.38	1,456	-0.47(-2.28%)
Jul 15, 2016	20.85	20.85	20.85	20.85	100	+1.34(+6.85%)
Jul 14, 2016	19.63	19.63	19.51	19.51	1,000	-0.51(-2.53%)
Jul 12, 2016	19.98	20.02	20.02	20.02	900	+0.82(+4.28%)
Jul 08, 2016	18.94	19.20	19.20	19.20	1,300	-0.30(-1.54%)
Jul 07, 2016	19.57	19.69	19.50	19.50	1,020	+0.42(+2.19%)
Jul 05, 2016	19.08	19.08	19.08	19.08	306	-0.29(-1.48%)
Jun 30, 2016	19.30	19.37	19.37	19.37	500	+0.12(+0.62%)
Jun 29, 2016	19.20	19.31	19.20	19.25	500	+0.32(+1.69%)
Jun 28, 2016	18.95	19.02	18.93	18.93	900	+0.15(+0.80%)
Jun 27, 2016	18.56	18.85	18.56	18.78	3,627	-0.66(-3.40%)
Jun 24, 2016	19.44	19.44	19.44	19.44	158	+0.13(+0.66%)
Jun 23, 2016	19.64	19.67	19.29	19.32	10,500	-0.44(-2.25%)
Jun 22, 2016	19.76	19.76	19.76	19.76	156	-0.10(-0.49%)
Jun 20, 2016	19.86	19.86	19.86	19.86	59	+0.35(+1.80%)
Jun 14, 2016	19.47	19.51	19.51	19.51	1,000	-0.52(-2.61%)
Jun 08, 2016	20.03	20.03	20.03	20.03	500	+0.19(+0.95%)
Jun 06, 2016	19.84	19.84	19.84	19.84	2,000	+0.17(+0.86%)
Jun 03, 2016	19.69	19.69	19.67	19.67	200	-0.05(-0.25%)
Jun 02, 2016	19.65	19.72	19.63	19.72	747	+0.05(+0.25%)
May 31, 2016	19.53	19.67	19.67	19.67	4	+0.06(+0.31%)
May 27, 2016	19.65	19.61	19.61	19.61	4,900	+0.06(+0.31%)
May 25, 2016	19.52	19.55	19.55	19.55	25	+0.47(+2.44%)
May 23, 2016	19.08	19.08	19.08	19.08	1,000	-0.16(-0.81%)
May 20, 2016	19.24	19.24	19.24	19.24	1,085	+0.08(+0.42%)
May 19, 2016	19.13	19.16	19.12	19.16	1,288	-0.13(-0.67%)
May 18, 2016	18.71	19.34	18.71	19.29	1,732	-0.20(-1.00%)
May 16, 2016	19.49	19.49	19.49	19.49	500	+0.29(+1.49%)
May 13, 2016	19.08	19.25	19.08	19.20	400	-0.13(-0.67%)
May 12, 2016	19.05	19.33	19.05	19.33	1,700	+0.11(+0.57%)
May 11, 2016	19.04	19.31	19.02	19.22	9,500	+0.06(+0.31%)
May 10, 2016	19.50	19.50	19.16	19.16	2,663	-0.46(-2.36%)
May 09, 2016	19.62	19.62	19.62	19.62	515	+0.30(+1.53%)
May 04, 2016	19.32	19.33	19.33	19.33	1,000	+0.09(+0.46%)
Apr 29, 2016	19.24	19.24	19.24	19.24	21	+0.06(+0.34%)
Apr 28, 2016	19.18	19.18	19.18	19.18	520	-0.36(-1.87%)
Apr 27, 2016	19.54	19.54	19.50	19.54	6,230	-0.01(-0.05%)
Apr 26, 2016	19.55	19.55	19.55	19.55	1,016	+0.08(+0.41%)
Apr 25, 2016	19.47	19.47	19.47	19.47	200	-0.04(-0.20%)
Apr 22, 2016	19.50	19.51	19.47	19.51	2,870	-0.26(-1.32%)
Apr 19, 2016	19.77	19.77	19.77	19.77	4,200	+0.06(+0.31%)
Apr 12, 2016	19.67	19.71	19.71	19.71	600	+0.05(+0.25%)
Apr 11, 2016	19.96	20.00	19.66	19.66	6,100	-0.20(-1.01%)
Apr 08, 2016	19.98	20.00	19.84	19.86	2,650	+0.22(+1.12%)
Apr 07, 2016	19.69	19.69	19.64	19.64	1,670	-0.04(-0.20%)
Apr 06, 2016	19.68	19.68	19.68	19.68	2,060	-0.05(-0.24%)
Apr 01, 2016	19.75	19.73	19.73	19.73	3,700	-0.03(-0.17%)
Mar 31, 2016	19.78	19.78	19.75	19.76	14,014	-0.09(-0.45%)
Mar 30, 2016	19.79	19.85	19.79	19.85	1,211	+0.26(+1.33%)
Mar 28, 2016	19.59	19.59	19.59	19.59	66	-0.07(-0.36%)
Mar 23, 2016	19.65	19.66	19.66	19.66	2,300	-0.06(-0.30%)
Mar 22, 2016	19.72	19.72	19.72	19.72	370	+0.01(+0.05%)
Mar 21, 2016	19.70	19.71	19.70	19.71	3,725	-0.00(-0.00%)
Mar 18, 2016	19.71	19.71	19.71	19.71	615	+0.03(+0.15%)
Mar 17, 2016	19.20	19.68	19.20	19.68	2,120	-0.46(-2.27%)
Mar 10, 2016	20.14	20.14	20.14	20.14	300	+0.81(+4.18%)
Mar 08, 2016	19.33	19.33	19.33	19.33	500	+0.18(+0.96%)
Feb 26, 2016	19.15	19.15	19.15	19.15	400	+0.24(+1.26%)
Feb 25, 2016	18.91	18.91	18.90	18.91	1,200	+0.04(+0.20%)
Feb 23, 2016	18.91	18.87	18.87	18.87	2,000	-0.22(-1.17%)
Feb 22, 2016	19.00	19.09	19.00	19.09	1,700	+0.08(+0.44%)
Feb 18, 2016	19.01	19.01	19.01	19.01	100	+0.11(+0.58%)
Feb 17, 2016	18.90	18.90	18.90	18.90	1,600	+0.34(+1.83%)
Feb 12, 2016	18.33	18.56	18.56	18.56	600	-0.06(-0.33%)
Feb 05, 2016	18.75	18.62	18.62	18.62	1,900	-0.10(-0.52%)
Feb 03, 2016	18.72	18.72	18.72	18.72	100	-0.08(-0.43%)
Feb 02, 2016	18.81	18.81	18.80	18.80	2,122	+0.02(+0.12%)
Feb 01, 2016	18.78	18.78	18.78	18.78	130	+0.01(+0.03%)
Jan 29, 2016	18.77	18.77	18.77	18.77	120	+0.16(+0.87%)
Jan 27, 2016	18.61	18.61	18.61	18.61	800	-0.02(-0.13%)
Jan 26, 2016	18.59	18.72	18.59	18.63	727	+0.05(+0.25%)
Jan 25, 2016	18.51	18.59	18.51	18.59	350	+0.55(+3.03%)
Jan 20, 2016	18.13	18.04	18.04	18.04	1,700	-0.54(-2.88%)
Jan 19, 2016	18.57	18.58	18.55	18.58	4,500	-0.37(-1.98%)
Jan 14, 2016	18.58	18.95	18.95	18.95	400	+0.01(+0.05%)
Jan 13, 2016	18.94	18.94	18.94	18.94	260	+0.00(+0.00%)
Jan 11, 2016	19.00	18.94	18.94	18.94	1,700	-0.31(-1.61%)
Jan 07, 2016	19.25	19.25	19.25	19.25	1	-0.21(-1.09%)
Jan 06, 2016	19.46	19.46	19.46	19.46	507	-0.19(-0.95%)
Jan 05, 2016	19.65	19.65	19.65	19.65	139	+0.11(+0.56%)
Jan 04, 2016	19.57	19.57	19.41	19.54	10,087	-0.21(-1.06%)
Dec 31, 2015	19.75	19.75	19.75	19.75	500	-0.50(-2.47%)
Dec 29, 2015	20.25	20.25	20.25	20.25	2,400	+0.15(+0.76%)
Dec 28, 2015	20.09	20.15	20.09	20.10	2,991	+0.10(+0.49%)
Dec 23, 2015	20.05	20.00	20.00	20.00	2,500	-0.41(-2.01%)
Dec 22, 2015	19.82	20.54	19.81	20.41	3,000	+0.72(+3.66%)
Dec 21, 2015	19.74	19.74	19.67	19.69	2,103	-0.28(-1.40%)
Dec 18, 2015	19.78	19.97	19.77	19.97	2,677	+0.02(+0.10%)
Dec 15, 2015	19.97	19.95	19.95	19.95	39	+0.17(+0.86%)
Dec 14, 2015	20.78	20.78	19.73	19.78	4,550	-0.08(-0.40%)
Dec 11, 2015	19.91	19.91	19.86	19.86	1,380	-0.20(-1.00%)
Dec 10, 2015	20.05	20.10	20.05	20.06	4,075	+0.06(+0.30%)
Dec 09, 2015	20.14	20.15	19.94	20.00	26,397	-0.90(-4.31%)
Dec 08, 2015	20.09	20.90	20.05	20.90	9,902	+0.85(+4.26%)
Dec 07, 2015	20.02	20.14	20.01	20.05	16,920	-0.18(-0.91%)
Dec 04, 2015	20.18	20.23	20.18	20.23	6,001	+0.23(+1.15%)
Dec 03, 2015	20.00	20.00	20.00	20.00	8,433	-0.10(-0.50%)
Dec 02, 2015	20.27	20.27	20.10	20.10	3,380	-0.16(-0.79%)

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.