Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.55	24.55	24.55	24.55	105	+0.06(+0.25%)
Nov 29, 2016	24.49	24.49	24.49	24.49	209	-0.03(-0.12%)
Nov 28, 2016	24.53	24.55	24.52	24.52	918	-0.06(-0.23%)
Nov 23, 2016		24.58	24.58	24.58	0	+0.07(+0.28%)
Nov 22, 2016	24.42	24.51	24.42	24.51	212	+0.37(+1.52%)
Nov 18, 2016		24.14	24.14	24.14	0	+0.06(+0.24%)
Nov 17, 2016	24.07	24.09	24.07	24.08	1,306	+0.13(+0.55%)
Nov 16, 2016	23.95	23.95	23.95	23.95	112	+0.02(+0.10%)
Nov 15, 2016	23.93	23.93	23.93	23.93	315	+0.28(+1.18%)
Nov 14, 2016	23.65	23.65	23.65	23.65	174	+0.31(+1.34%)
Nov 11, 2016	23.19	23.34	23.19	23.34	332	+0.21(+0.90%)
Nov 10, 2016	23.16	23.16	23.13	23.13	665	+0.31(+1.38%)
Nov 09, 2016	21.91	22.81	21.91	22.81	315	+0.54(+2.43%)
Nov 08, 2016	22.27	22.27	22.27	22.27	180	+0.10(+0.47%)
Nov 07, 2016	22.17	22.17	22.17	22.17	271	+0.37(+1.70%)
Nov 03, 2016		21.80	21.80	21.80	0	-0.10(-0.43%)
Nov 02, 2016	21.89	21.89	21.89	21.89	106	-0.19(-0.86%)
Nov 01, 2016	22.08	22.08	22.08	22.08	113	-0.23(-1.02%)
Oct 31, 2016	22.34	22.34	22.31	22.31	236	-0.01(-0.04%)
Oct 28, 2016	22.32	22.32	22.32	22.32	315	-0.18(-0.80%)
Oct 27, 2016	22.50	22.50	22.50	22.50	111	-0.33(-1.46%)
Oct 25, 2016		22.83	22.83	22.83	0	-0.05(-0.21%)
Oct 21, 2016	22.88	22.88	22.88	22.88	8	-0.04(-0.17%)
Oct 20, 2016	22.90	22.92	22.90	22.92	319	+0.00(+0.00%)
Oct 17, 2016	22.92	22.92	22.92	22.92	1	-0.05(-0.21%)
Oct 14, 2016	22.96	22.96	22.96	22.96	153	-0.18(-0.78%)
Oct 13, 2016	23.14	23.14	23.14	23.14	216	-0.04(-0.16%)
Oct 12, 2016	23.18	23.18	23.18	23.18	120	-0.00(-0.00%)
Oct 11, 2016	23.18	23.18	23.18	23.18	113	-0.45(-1.89%)
Oct 10, 2016	23.65	23.65	23.63	23.63	491	+0.19(+0.81%)
Oct 07, 2016	23.26	23.44	23.26	23.44	1,204	-0.01(-0.04%)
Oct 06, 2016	23.45	23.45	23.45	23.45	136	-0.12(-0.52%)
Oct 05, 2016	23.57	23.57	23.57	23.57	105	+0.36(+1.56%)
Oct 04, 2016	23.45	23.46	23.21	23.21	934	-0.13(-0.57%)
Oct 03, 2016	23.39	23.39	23.29	23.34	319	-0.04(-0.16%)
Sep 30, 2016	23.34	23.38	23.34	23.38	1,188	+0.29(+1.23%)
Sep 29, 2016	23.01	23.10	23.01	23.10	488	-0.18(-0.78%)
Sep 28, 2016	22.91	23.29	22.91	23.28	902	+0.29(+1.28%)
Sep 27, 2016	22.98	22.98	22.98	22.98	17	+0.00(+0.00%)
Sep 26, 2016	22.98	22.98	22.98	22.98	106	-0.25(-1.06%)
Sep 23, 2016	23.23	23.23	23.23	23.23	431	-0.08(-0.33%)
Sep 22, 2016	23.31	23.31	23.31	23.31	400	+0.50(+2.21%)
Sep 21, 2016	22.72	22.88	22.72	22.80	1,472	+0.03(+0.13%)
Sep 20, 2016	22.77	22.77	22.77	22.77	105	-0.04(-0.17%)
Sep 19, 2016	22.66	22.81	22.66	22.81	1,613	+0.23(+1.01%)
Sep 16, 2016	22.58	22.58	22.58	22.58	109	+0.19(+0.85%)
Sep 14, 2016	22.40	22.39	22.39	22.39	3	-0.06(-0.25%)
Sep 13, 2016	22.45	22.45	22.45	22.45	507	-0.39(-1.71%)
Sep 12, 2016	22.76	22.84	22.75	22.84	1,012	+0.20(+0.88%)
Sep 09, 2016	22.64	22.64	22.64	22.64	110	-0.68(-2.93%)
Sep 08, 2016	23.33	23.33	23.33	23.33	315	-0.10(-0.43%)
Sep 07, 2016	23.34	23.43	23.34	23.43	1,516	+0.30(+1.30%)
Sep 06, 2016	23.13	23.13	23.13	23.13	105	+0.08(+0.33%)
Sep 02, 2016	23.11	23.05	23.05	23.05	631	+0.18(+0.77%)
Sep 01, 2016	22.83	22.87	22.83	22.87	395	-0.16(-0.68%)
Aug 31, 2016	23.13	23.19	23.03	23.03	2,742	-0.13(-0.57%)
Aug 30, 2016	23.20	23.20	23.16	23.16	213	-0.03(-0.12%)
Aug 29, 2016	23.19	23.19	23.19	23.19	546	+0.13(+0.58%)
Aug 26, 2016	23.07	23.07	23.06	23.06	462	+0.00(+0.00%)
Aug 25, 2016	23.06	23.06	23.06	23.06	217	-0.12(-0.53%)
Aug 24, 2016	23.33	23.36	23.18	23.18	528	-0.29(-1.25%)
Aug 23, 2016	23.48	23.48	23.48	23.48	125	+0.23(+0.98%)
Aug 22, 2016	23.28	23.28	23.25	23.25	226	+0.02(+0.08%)
Aug 18, 2016	23.23	23.23	23.23	23.23	105	+0.11(+0.48%)
Aug 16, 2016	23.09	23.12	23.12	23.12	210	-0.26(-1.12%)
Aug 15, 2016	23.15	23.38	23.15	23.38	256	+0.24(+1.03%)
Aug 12, 2016	23.14	23.14	23.14	23.14	108	-0.03(-0.12%)
Aug 11, 2016	23.17	23.17	23.17	23.17	251	+0.14(+0.62%)
Aug 10, 2016	23.03	23.03	23.03	23.03	109	-0.15(-0.66%)
Aug 09, 2016	23.18	23.18	23.18	23.18	179	-0.08(-0.33%)
Aug 08, 2016	23.16	23.26	23.16	23.26	364	+0.13(+0.58%)
Aug 05, 2016	23.13	23.13	23.13	23.13	779	+0.23(+1.00%)
Aug 04, 2016	22.95	22.95	22.89	22.90	3,059	+0.01(+0.04%)
Aug 03, 2016	22.84	22.89	22.84	22.89	420	+0.22(+0.96%)
Aug 02, 2016	22.67	22.67	22.67	22.67	105	-0.30(-1.32%)
Aug 01, 2016	23.04	23.04	22.97	22.97	370	-0.16(-0.70%)
Jul 29, 2016	23.14	23.14	23.14	23.14	105	+0.10(+0.45%)
Jul 28, 2016	23.03	23.03	23.03	23.03	210	-0.07(-0.29%)
Jul 27, 2016	23.04	23.10	23.04	23.10	304	-0.03(-0.12%)
Jul 26, 2016	22.91	23.13	22.91	23.13	736	+0.15(+0.66%)
Jul 25, 2016	22.97	22.97	22.97	22.97	105	-0.06(-0.27%)
Jul 22, 2016	22.99	22.99	22.99	23.03	524	+0.12(+0.52%)
Jul 21, 2016	22.92	22.92	22.92	22.92	213	-0.11(-0.50%)
Jul 20, 2016	23.03	23.03	23.03	23.03	105	+0.24(+1.04%)
Jul 19, 2016	22.82	22.94	22.79	22.79	1,090	-0.11(-0.50%)
Jul 18, 2016	22.88	22.95	22.88	22.91	1,316	+0.09(+0.37%)
Jul 15, 2016	22.83	22.83	22.82	22.82	4,576	-0.09(-0.41%)
Jul 14, 2016	23.05	23.05	22.92	22.92	5,754	+0.09(+0.42%)
Jul 13, 2016	22.81	22.82	22.78	22.82	5,691	-0.14(-0.62%)
Jul 12, 2016	22.15	23.03	22.15	22.96	7,465	+0.29(+1.30%)
Jul 11, 2016	22.67	22.67	22.67	22.67	215	+0.17(+0.75%)
Jul 08, 2016	22.48	22.52	22.48	22.50	5,439	+0.57(+2.61%)
Jul 07, 2016	22.19	22.21	21.93	21.93	1,618	+0.10(+0.48%)
Jul 05, 2016	22.25	22.25	21.82	21.82	415	-0.38(-1.71%)
Jul 01, 2016	22.33	22.20	22.20	22.20	210	+0.08(+0.34%)
Jun 30, 2016	22.13	22.13	22.13	22.13	174	+0.40(+1.84%)
Jun 29, 2016	21.72	21.73	21.72	21.73	946	+0.46(+2.15%)
Jun 28, 2016	21.72	21.72	21.27	21.27	550	+0.26(+1.22%)
Jun 27, 2016	20.89	21.02	20.89	21.02	2,659	-0.74(-3.41%)
Jun 24, 2016	21.86	21.86	21.76	21.76	2,576	-0.71(-3.17%)
Jun 23, 2016	22.44	22.47	22.44	22.47	37,325	+0.26(+1.16%)
Jun 22, 2016	22.22	22.22	22.21	22.21	368	-0.01(-0.04%)
Jun 21, 2016	22.22	22.22	22.22	22.22	105	-0.10(-0.43%)
Jun 20, 2016	21.99	22.32	21.99	22.32	1,472	+0.37(+1.69%)
Jun 17, 2016	21.95	21.95	21.95	21.95	258	+0.07(+0.30%)
Jun 16, 2016	21.89	21.89	21.88	21.88	315	-0.18(-0.82%)
Jun 15, 2016	22.06	22.06	22.06	22.06	106	+0.27(+1.22%)
Jun 14, 2016	21.94	21.94	21.80	21.80	953	-0.29(-1.33%)
Jun 13, 2016	22.10	22.10	22.09	22.09	948	-0.22(-0.98%)
Jun 10, 2016	22.45	22.45	22.27	22.31	772	-0.29(-1.30%)
Jun 09, 2016	22.62	22.62	22.60	22.60	1,692	-0.18(-0.79%)
Jun 08, 2016	22.78	22.78	22.78	22.78	184	-0.02(-0.07%)
Jun 07, 2016	22.78	22.80	22.76	22.80	1,552	+0.16(+0.70%)
Jun 06, 2016	22.64	22.64	22.64	22.64	105	+0.36(+1.62%)
Jun 03, 2016	22.28	22.28	22.28	22.28	157	-0.15(-0.68%)
Jun 02, 2016	22.43	22.43	22.43	22.43	105	+0.20(+0.90%)
Jun 01, 2016	22.23	22.23	22.23	22.23	144	-0.05(-0.21%)
May 31, 2016	22.26	22.28	22.26	22.28	527	+0.19(+0.86%)
May 27, 2016	22.13	22.09	22.09	22.09	315	+0.05(+0.22%)
May 25, 2016	22.04	22.04	22.04	22.04	315	+0.22(+1.00%)
May 24, 2016	21.74	21.83	21.74	21.82	4,121	+0.30(+1.41%)
May 23, 2016	21.59	21.59	21.39	21.52	2,529	+0.02(+0.09%)
May 20, 2016	21.53	21.53	21.50	21.50	2,324	+0.17(+0.80%)
May 19, 2016	21.33	21.33	21.33	21.33	105	+0.02(+0.09%)
May 18, 2016	21.31	21.31	21.31	21.31	269	-0.08(-0.36%)
May 17, 2016	21.73	21.73	21.37	21.39	2,097	-0.30(-1.40%)
May 16, 2016	21.69	21.69	21.69	21.69	151	+0.24(+1.11%)
May 13, 2016	21.48	21.48	21.45	21.45	4,325	+0.10(+0.45%)
May 12, 2016	21.16	21.49	21.16	21.36	1,000	-0.36(-1.66%)
May 11, 2016	21.68	21.72	21.68	21.72	1,260	-0.17(-0.78%)
May 10, 2016	21.78	21.89	21.78	21.89	703	+0.27(+1.24%)
May 09, 2016	21.53	21.63	21.53	21.62	1,738	-0.12(-0.54%)
May 06, 2016	21.74	21.74	21.74	21.74	105	+0.08(+0.35%)
May 05, 2016	21.66	21.66	21.66	21.66	25,039	+0.23(+1.06%)
May 04, 2016	21.43	21.43	21.43	21.43	105	-0.09(-0.44%)
May 03, 2016	21.53	21.53	21.53	21.53	476	-0.31(-1.44%)
May 02, 2016	21.84	21.84	21.84	21.84	115	+0.09(+0.39%)
Apr 29, 2016	21.72	21.91	21.67	21.76	3,082	-0.11(-0.52%)
Apr 28, 2016	22.02	22.02	21.87	21.87	241	-0.16(-0.71%)
Apr 27, 2016	22.03	22.03	22.03	22.03	370	-0.06(-0.28%)
Apr 26, 2016	22.03	22.09	22.03	22.09	263	+0.29(+1.31%)
Apr 25, 2016	21.80	21.80	21.80	21.80	107	-0.32(-1.46%)
Apr 22, 2016	22.13	22.13	22.13	22.13	113	-0.00(-0.00%)
Apr 21, 2016	22.13	22.13	22.13	22.13	210	-0.18(-0.79%)
Apr 20, 2016	22.29	22.30	22.29	22.30	371	+0.18(+0.79%)
Apr 19, 2016	22.13	22.14	22.13	22.13	1,418	+0.16(+0.74%)
Apr 18, 2016	21.68	21.98	21.49	21.97	38,567	+0.11(+0.52%)
Apr 15, 2016	21.85	21.85	21.85	21.85	119	-0.01(-0.04%)
Apr 14, 2016	21.85	21.87	21.85	21.86	903	-0.14(-0.65%)
Apr 13, 2016	21.88	22.00	21.88	22.00	2,607	+0.54(+2.52%)
Apr 12, 2016	21.11	21.48	21.11	21.46	4,633	+0.18(+0.85%)
Apr 11, 2016	21.30	21.30	21.28	21.28	1,691	+0.01(+0.04%)
Apr 08, 2016	21.26	21.31	21.19	21.27	2,462	+0.03(+0.13%)
Apr 07, 2016	21.24	21.24	21.24	21.24	340	-0.29(-1.37%)
Apr 06, 2016	21.54	21.54	21.54	21.54	156	+0.04(+0.18%)
Apr 05, 2016	21.50	21.50	21.50	21.50	1,169	-0.25(-1.14%)
Apr 04, 2016	21.75	21.75	21.75	21.75	1,158	-0.25(-1.12%)
Apr 01, 2016	21.81	21.99	21.81	21.99	1,304	-0.00(-0.00%)
Mar 31, 2016	22.02	22.02	21.99	21.99	1,266	-0.05(-0.22%)
Mar 30, 2016	22.03	22.04	22.02	22.04	1,871	+0.29(+1.31%)
Mar 29, 2016	21.57	21.76	21.57	21.76	1,236	+0.26(+1.19%)
Mar 28, 2016	21.50	21.50	21.50	21.50	1,163	-0.08(-0.39%)
Mar 24, 2016	21.48	21.59	21.59	21.59	946	-0.09(-0.39%)
Mar 23, 2016	21.67	21.67	21.66	21.67	2,045	-0.33(-1.52%)
Mar 22, 2016	22.01	22.01	22.01	22.01	1,272	+0.03(+0.14%)
Mar 21, 2016	21.98	21.98	21.98	21.98	1,138	+0.08(+0.35%)
Mar 18, 2016	21.94	21.94	21.90	21.90	278	+0.10(+0.48%)
Mar 17, 2016	21.57	21.80	21.57	21.80	2,307	+0.30(+1.42%)
Mar 16, 2016	21.46	21.49	21.25	21.49	2,811	+0.23(+1.07%)
Mar 15, 2016	21.25	21.29	21.10	21.26	2,457	-0.36(-1.67%)
Mar 14, 2016	21.54	21.62	21.54	21.62	2,317	-0.01(-0.04%)
Mar 11, 2016	21.54	21.64	21.53	21.63	3,369	+0.52(+2.48%)
Mar 10, 2016	21.33	21.33	21.10	21.11	2,893	-0.21(-0.98%)
Mar 09, 2016	21.32	21.32	21.32	21.32	147	-0.12(-0.58%)
Mar 08, 2016	21.44	21.44	21.44	21.44	111	-0.07(-0.31%)
Mar 07, 2016	21.51	21.51	21.51	21.51	116	+0.21(+0.98%)
Mar 04, 2016	21.41	21.41	21.28	21.30	1,466	+0.20(+0.95%)
Mar 03, 2016	21.12	21.12	21.10	21.10	1,178	+0.37(+1.79%)
Mar 02, 2016	20.74	20.74	20.73	20.73	6,895	+0.00(+0.00%)
Mar 01, 2016	20.56	20.73	20.56	20.73	4,640	+0.35(+1.73%)
Feb 29, 2016	20.40	20.56	20.38	20.38	4,856	-0.11(-0.56%)
Feb 26, 2016	20.59	20.59	20.49	20.49	479	+0.19(+0.94%)
Feb 25, 2016	20.18	20.31	20.18	20.30	692	+0.38(+1.91%)
Feb 24, 2016	19.72	19.92	19.72	19.92	401	+0.04(+0.19%)
Feb 23, 2016	19.96	19.98	19.88	19.88	1,493	-0.28(-1.37%)
Feb 22, 2016	20.08	20.16	20.07	20.16	4,361	+0.42(+2.12%)
Feb 19, 2016	19.64	19.75	19.76	19.74	3,597	-0.02(-0.10%)
Feb 18, 2016	19.78	19.79	19.75	19.76	4,653	-0.10(-0.53%)
Feb 17, 2016	19.86	19.88	19.86	19.87	2,757	+0.35(+1.80%)
Feb 16, 2016	18.68	19.50	18.68	19.51	9,695	+0.64(+3.37%)
Feb 12, 2016	18.79	18.88	18.88	18.88	2,630	+0.53(+2.90%)
Feb 11, 2016	18.52	18.52	18.34	18.34	3,217	-0.62(-3.26%)
Feb 10, 2016	18.91	19.00	18.91	18.96	3,507	+0.16(+0.86%)
Feb 09, 2016	18.90	18.90	18.80	18.80	3,083	-0.11(-0.60%)
Feb 08, 2016	19.07	19.07	18.71	18.92	6,808	-0.43(-2.21%)
Feb 05, 2016	19.89	19.89	19.34	19.34	3,181	-0.48(-2.40%)
Feb 04, 2016	19.89	19.89	19.82	19.82	568	+0.10(+0.53%)
Feb 03, 2016	19.62	19.71	19.54	19.71	6,039	-0.21(-1.05%)
Feb 02, 2016	19.92	19.92	19.92	19.92	598	-0.35(-1.73%)
Feb 01, 2016	20.11	20.27	20.11	20.27	304	+0.16(+0.80%)
Jan 29, 2016	20.11	20.11	20.11	20.11	117	+0.34(+1.73%)
Jan 28, 2016	19.89	19.77	19.77	19.77	339	+0.00(+0.00%)
Jan 27, 2016	19.98	19.98	19.77	19.77	371	-0.25(-1.27%)
Jan 26, 2016	19.92	20.03	19.92	20.02	426	+0.23(+1.19%)
Jan 25, 2016	19.78	19.79	19.75	19.79	931	-0.11(-0.54%)
Jan 22, 2016	19.90	19.90	19.90	19.90	562	+0.20(+1.02%)
Jan 21, 2016	19.69	19.69	19.69	19.69	258	+0.08(+0.39%)
Jan 20, 2016	19.10	19.62	18.94	19.62	480	+0.42(+2.18%)
Jan 19, 2016	19.59	19.70	19.20	19.20	2,192	-0.42(-2.13%)
Jan 15, 2016	19.55	19.62	19.62	19.62	3,366	-0.47(-2.33%)
Jan 14, 2016	19.99	20.08	19.91	20.08	1,149	+0.09(+0.48%)
Jan 13, 2016	20.34	20.34	19.97	19.99	1,235	-0.45(-2.19%)
Jan 12, 2016	20.16	20.51	20.16	20.44	2,373	+0.28(+1.37%)
Jan 11, 2016	20.26	20.29	20.16	20.16	1,507	-0.41(-1.98%)
Jan 08, 2016	20.57	20.58	20.45	20.57	1,097	-0.15(-0.74%)
Jan 07, 2016	20.85	20.97	20.68	20.72	3,408	-0.48(-2.26%)
Jan 06, 2016	21.32	21.32	21.20	21.20	12,734	-0.38(-1.78%)
Jan 05, 2016	21.63	21.63	21.59	21.59	879	+0.08(+0.35%)
Jan 04, 2016	21.41	21.54	21.40	21.51	1,993	-0.41(-1.86%)
Dec 31, 2015	22.02	21.92	21.92	21.92	420	-0.26(-1.16%)
Dec 30, 2015	21.32	22.33	21.32	22.18	4,450	-0.23(-1.02%)
Dec 29, 2015	22.43	22.43	22.26	22.40	8,632	+0.36(+1.61%)
Dec 28, 2015	22.18	22.18	21.99	22.05	4,282	-0.18(-0.81%)
Dec 24, 2015	22.17	22.23	22.23	22.23	527	+0.03(+0.13%)
Dec 23, 2015	22.23	22.24	22.11	22.20	1,577	+0.26(+1.17%)
Dec 22, 2015	21.75	21.94	21.75	21.94	1,594	+0.17(+0.78%)
Dec 21, 2015	22.14	22.14	21.68	21.77	3,152	-0.00(-0.00%)
Dec 18, 2015	21.74	21.81	21.72	21.77	1,523	-0.35(-1.59%)
Dec 17, 2015	22.11	22.12	21.99	22.12	3,004	+0.04(+0.17%)
Dec 16, 2015	22.01	22.09	22.01	22.09	1,987	+0.29(+1.35%)
Dec 15, 2015	21.79	21.79	21.79	21.79	2,718	+0.20(+0.92%)
Dec 14, 2015	21.56	21.59	21.54	21.59	3,209	-0.27(-1.21%)
Dec 11, 2015	21.95	21.95	21.79	21.86	3,106	-0.49(-2.19%)
Dec 10, 2015	22.33	22.40	22.32	22.35	4,726	+0.18(+0.79%)
Dec 09, 2015	22.50	22.56	22.17	22.17	22,587	-0.24(-1.06%)
Dec 08, 2015	22.49	22.49	22.41	22.41	5,234	-0.05(-0.21%)
Dec 07, 2015	22.75	22.75	22.38	22.46	7,034	-0.20(-0.87%)
Dec 04, 2015	22.69	22.71	22.61	22.65	5,534	+0.15(+0.67%)
Dec 03, 2015	22.77	22.77	22.50	22.50	6,164	-0.45(-1.98%)
Dec 02, 2015	22.98	23.04	22.96	22.96	6,832	-0.09(-0.37%)

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.