Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2017		18.99	18.99	18.99	101	-0.37(-1.90%)
Apr 25, 2017	19.41	19.41	19.36	19.36	2,258	-0.20(-1.04%)
Apr 24, 2017	19.53	19.57	19.52	19.57	1,960	-0.12(-0.59%)
Apr 21, 2017	19.60	19.70	19.60	19.68	2,009	+0.05(+0.26%)
Apr 19, 2017		19.63	19.63	19.63	0	+0.00(+0.01%)
Apr 18, 2017	19.81	19.81	19.63	19.63	5,308	-0.24(-1.19%)
Apr 17, 2017	19.87	19.87	19.87	19.87	521	-0.00(-0.00%)
Apr 12, 2017		19.87	19.87	19.87	35	+0.05(+0.23%)
Apr 11, 2017	19.82	19.82	19.82	19.82	399	+0.12(+0.60%)
Apr 10, 2017	19.60	19.70	19.60	19.70	2,051	+0.10(+0.52%)
Apr 07, 2017	19.73	19.73	19.60	19.60	1,371	-0.01(-0.06%)
Apr 06, 2017	19.57	19.61	19.56	19.61	1,186	-0.07(-0.35%)
Apr 05, 2017	19.78	19.78	19.68	19.68	6,546	-0.09(-0.46%)
Apr 04, 2017	19.49	19.77	19.47	19.77	3,119	+0.19(+1.00%)
Apr 03, 2017	19.61	19.62	19.58	19.58	1,752	-0.09(-0.45%)
Mar 31, 2017	19.55	19.66	19.55	19.66	10,115	+0.13(+0.65%)
Mar 30, 2017	19.55	19.55	19.54	19.54	600	-0.02(-0.08%)
Mar 29, 2017	19.28	19.55	19.28	19.55	2,605	+0.20(+1.04%)
Mar 28, 2017	19.24	19.35	19.24	19.35	1,020	+0.02(+0.11%)
Mar 27, 2017	19.32	19.33	19.20	19.33	10,633	-0.04(-0.19%)
Mar 24, 2017	19.38	19.38	19.37	19.37	501	+0.04(+0.20%)
Mar 23, 2017	19.22	19.42	19.22	19.33	4,965	+0.02(+0.10%)
Mar 22, 2017	19.23	19.31	19.23	19.31	1,977	+0.04(+0.23%)
Mar 21, 2017	19.29	19.36	19.24	19.27	2,600	+0.11(+0.55%)
Mar 20, 2017	19.23	19.23	19.15	19.16	3,006	-0.20(-1.03%)
Mar 17, 2017	19.23	19.36	19.22	19.36	19,091	+0.01(+0.05%)
Mar 16, 2017	19.35	19.35	19.35	19.35	404	+0.05(+0.25%)
Mar 15, 2017	19.12	19.30	19.12	19.30	397	+0.47(+2.48%)
Mar 14, 2017	18.85	18.85	18.83	18.83	600	-0.06(-0.29%)
Mar 13, 2017	19.05	19.05	18.88	18.89	20,811	-0.09(-0.47%)
Mar 10, 2017	18.97	19.00	18.97	18.98	20,340	+0.04(+0.21%)
Mar 09, 2017	19.11	19.11	18.89	18.94	3,780	-0.24(-1.26%)
Mar 08, 2017	19.37	19.37	19.18	19.18	654	-0.34(-1.74%)
Mar 07, 2017	19.48	19.53	19.48	19.52	19,570	+0.02(+0.10%)
Mar 06, 2017	19.65	19.65	19.45	19.50	33,198	-0.06(-0.30%)
Mar 03, 2017	19.69	19.69	19.54	19.56	1,778	-0.07(-0.37%)
Mar 02, 2017	19.83	19.83	19.63	19.63	2,854	-0.25(-1.26%)
Mar 01, 2017	20.01	20.04	19.88	19.88	5,405	-0.17(-0.85%)
Feb 28, 2017	20.16	20.18	20.05	20.05	7,154	-0.40(-1.97%)
Feb 24, 2017		20.45	20.45	20.45	106	-0.21(-1.00%)
Feb 23, 2017	20.55	20.66	20.55	20.66	7,725	+0.38(+1.89%)
Feb 22, 2017	20.27	20.28	20.27	20.28	5,151	-0.06(-0.31%)
Feb 21, 2017	20.34	20.34	20.34	20.34	398	-0.21(-1.02%)
Feb 17, 2017		20.55	20.55	20.55	0	+0.34(+1.67%)
Feb 16, 2017	20.21	20.21	20.21	20.21	520	+0.01(+0.04%)
Feb 15, 2017	20.09	20.20	20.07	20.20	2,308	-0.09(-0.46%)
Feb 14, 2017	20.30	20.30	20.30	20.30	510	-0.01(-0.06%)
Feb 13, 2017	20.21	20.38	20.21	20.31	2,037	+0.06(+0.30%)
Feb 10, 2017	20.20	20.25	20.14	20.25	1,513	+0.10(+0.51%)
Feb 09, 2017	20.23	20.33	20.14	20.15	2,135	+0.43(+2.16%)
Feb 07, 2017		19.72	19.72	19.72	86	-0.10(-0.50%)
Feb 06, 2017	19.79	19.82	19.79	19.82	18,290	-0.15(-0.73%)
Feb 03, 2017	20.00	20.00	19.97	19.97	3,285	-0.03(-0.17%)
Feb 02, 2017	20.00	20.00	20.00	20.00	140	+0.32(+1.61%)
Feb 01, 2017	19.75	19.75	19.68	19.68	2,050	-0.29(-1.43%)
Jan 31, 2017	19.70	19.97	19.70	19.97	4,376	+0.32(+1.62%)
Jan 30, 2017	19.60	19.67	19.60	19.65	17,819	+0.04(+0.21%)
Jan 27, 2017	19.81	19.81	19.61	19.61	1,587	-0.35(-1.77%)
Jan 26, 2017	19.94	19.96	19.91	19.96	1,836	-0.02(-0.10%)
Jan 25, 2017	19.96	20.01	19.96	19.98	800	+0.05(+0.25%)
Jan 24, 2017	19.91	19.93	19.91	19.93	2,988	+0.18(+0.91%)
Jan 23, 2017	19.75	19.75	19.75	19.75	20,059	+0.00(+0.00%)
Jan 20, 2017	19.69	19.75	19.69	19.75	1,608	+0.17(+0.87%)
Jan 19, 2017	19.64	19.64	19.57	19.58	2,920	-0.14(-0.71%)
Jan 18, 2017	19.80	20.09	19.72	19.72	2,020	-0.42(-2.06%)
Jan 17, 2017	20.15	20.15	20.13	20.14	3,296	+0.12(+0.62%)
Jan 13, 2017		20.01	20.01	20.01	0	-0.02(-0.12%)
Jan 12, 2017	20.01	20.03	20.01	20.03	383	-0.31(-1.50%)
Jan 11, 2017	20.32	20.34	20.32	20.34	393	+0.04(+0.20%)
Jan 10, 2017	20.45	20.45	20.30	20.30	1,101	-0.06(-0.29%)
Jan 09, 2017	20.36	20.36	20.36	20.36	602	-0.06(-0.30%)
Jan 06, 2017	20.39	20.56	20.39	20.42	9,122	+0.12(+0.58%)
Jan 05, 2017	20.29	20.34	20.29	20.30	775	+0.06(+0.29%)
Jan 04, 2017	20.00	20.25	20.00	20.24	852	+0.54(+2.76%)
Jan 03, 2017	19.84	19.90	19.64	19.70	2,093	-0.14(-0.71%)
Dec 30, 2016		19.84	19.84	19.84	0	+0.17(+0.87%)
Dec 29, 2016	19.32	19.67	19.31	19.67	11,576	+0.30(+1.53%)
Dec 28, 2016	19.41	19.41	19.32	19.37	5,752	-0.28(-1.42%)
Dec 27, 2016	19.65	19.65	19.65	19.65	1,081	+0.18(+0.91%)
Dec 23, 2016		19.47	19.47	19.47	0	-0.02(-0.09%)
Dec 22, 2016	19.38	19.49	19.22	19.49	3,638	-0.07(-0.37%)
Dec 21, 2016	19.61	19.61	19.55	19.56	605	-0.01(-0.04%)
Dec 20, 2016	19.52	19.57	19.44	19.57	1,446	+0.10(+0.50%)
Dec 19, 2016	19.37	19.47	19.37	19.47	5,713	+0.13(+0.69%)
Dec 16, 2016	19.08	19.51	19.08	19.34	5,662	+0.17(+0.88%)
Dec 15, 2016	19.45	19.45	19.17	19.17	1,971	-0.51(-2.59%)
Dec 14, 2016	20.29	20.32	19.68	19.68	13,251	-0.56(-2.77%)
Dec 13, 2016	20.23	20.24	20.23	20.24	628	+0.04(+0.19%)
Dec 12, 2016	20.23	20.31	20.20	20.20	1,148	-0.07(-0.34%)
Dec 09, 2016	20.08	20.27	20.08	20.27	937	+0.16(+0.77%)
Dec 08, 2016	20.09	20.11	20.09	20.11	447	+0.06(+0.30%)
Dec 07, 2016	20.07	20.07	20.05	20.05	1,494	+0.21(+1.08%)
Dec 06, 2016	19.91	19.91	19.84	19.84	887	-0.04(-0.23%)
Dec 05, 2016	20.31	20.31	19.88	19.88	12,959	-0.42(-2.06%)
Dec 02, 2016	19.69	20.35	19.69	20.30	1,213	+0.47(+2.38%)
Dec 01, 2016	19.86	19.86	19.78	19.83	15,958	-0.01(-0.05%)
Nov 30, 2016	19.81	19.87	19.81	19.84	2,056	-0.16(-0.80%)
Nov 29, 2016	19.85	20.00	19.85	20.00	2,190	+0.21(+1.04%)
Nov 28, 2016	19.84	19.84	19.79	19.79	1,372	+0.19(+0.98%)
Nov 25, 2016	19.55	19.63	19.55	19.60	27,083	+0.00(+0.01%)
Nov 22, 2016		19.60	19.60	19.60	0	+0.05(+0.24%)
Nov 21, 2016	19.45	19.59	19.30	19.55	1,069	+0.30(+1.58%)
Nov 18, 2016	19.26	19.26	19.25	19.25	3,881	-0.17(-0.87%)
Nov 17, 2016	19.54	19.54	19.42	19.42	3,256	+0.12(+0.62%)
Nov 16, 2016	19.27	19.30	19.27	19.30	1,557	+0.37(+1.96%)
Nov 15, 2016	18.98	18.99	18.90	18.93	2,317	+0.08(+0.43%)
Nov 14, 2016	18.93	18.93	18.62	18.85	2,109	-0.30(-1.55%)
Nov 11, 2016	18.95	19.29	18.95	19.15	1,563	-0.09(-0.46%)
Nov 10, 2016	19.38	19.45	19.24	19.24	1,770	-0.42(-2.12%)
Nov 09, 2016	19.00	19.70	19.00	19.65	2,614	-0.11(-0.54%)
Nov 08, 2016	19.73	19.76	19.73	19.76	4,875	+0.04(+0.20%)
Nov 07, 2016	19.71	19.72	19.63	19.72	797	-0.09(-0.45%)
Nov 04, 2016	19.38	19.81	19.35	19.81	4,050	+0.61(+3.18%)
Nov 03, 2016	19.07	19.37	19.07	19.20	3,787	+0.10(+0.52%)
Nov 02, 2016	19.07	19.10	19.07	19.10	9,460	-0.19(-0.98%)
Nov 01, 2016	19.22	19.29	19.21	19.29	4,002	-0.04(-0.21%)
Oct 31, 2016	19.43	19.43	19.33	19.33	4,934	-0.15(-0.75%)
Oct 28, 2016	19.48	19.48	19.48	19.48	513	+0.18(+0.91%)
Oct 27, 2016	19.30	19.30	19.30	19.30	157	-0.19(-0.98%)
Oct 26, 2016	19.50	19.51	19.49	19.49	2,397	-0.29(-1.48%)
Oct 25, 2016	19.78	19.81	19.76	19.79	4,128	+0.04(+0.22%)
Oct 24, 2016	19.86	19.86	19.74	19.74	1,214	-0.04(-0.23%)
Oct 21, 2016	19.95	19.95	19.76	19.79	2,294	-0.26(-1.32%)
Oct 20, 2016	20.23	20.30	20.05	20.05	695	-0.03(-0.15%)
Oct 19, 2016	20.31	20.31	19.94	20.08	1,198	-0.12(-0.60%)
Oct 18, 2016	20.15	20.20	20.15	20.20	1,280	-0.11(-0.57%)
Oct 17, 2016	20.15	20.32	20.15	20.32	5,909	+0.03(+0.13%)
Oct 14, 2016	19.70	20.29	19.70	20.29	1,746	+0.12(+0.61%)
Oct 13, 2016	19.88	20.17	19.88	20.17	1,409	+0.11(+0.57%)
Oct 12, 2016	19.72	20.07	19.72	20.05	127,001	+0.24(+1.23%)
Oct 11, 2016	19.83	19.83	19.75	19.81	4,033	+0.00(+0.01%)
Oct 10, 2016	19.75	19.82	19.75	19.81	9,334	-0.02(-0.11%)
Oct 07, 2016	19.47	19.83	19.47	19.83	8,283	+0.15(+0.74%)
Oct 06, 2016	19.57	19.69	19.55	19.69	3,743	-0.09(-0.45%)
Oct 05, 2016	19.78	19.80	19.77	19.77	8,655	-0.22(-1.09%)
Oct 04, 2016	20.11	20.11	19.99	19.99	38,405	-0.36(-1.76%)
Oct 03, 2016	20.74	20.74	20.31	20.35	3,330	-0.40(-1.92%)
Sep 30, 2016	20.81	20.81	20.69	20.75	2,882	+0.14(+0.67%)
Sep 29, 2016	21.02	21.02	20.61	20.61	26,090	-0.18(-0.87%)
Sep 28, 2016	20.77	20.82	20.77	20.79	2,374	+0.09(+0.43%)
Sep 27, 2016	20.75	20.77	20.70	20.70	1,605	-0.01(-0.05%)
Sep 26, 2016	20.77	20.82	20.71	20.71	13,331	-0.20(-0.96%)
Sep 23, 2016	21.09	21.09	20.91	20.91	2,450	-0.36(-1.67%)
Sep 22, 2016	21.00	21.27	21.00	21.27	4,780	+0.34(+1.61%)
Sep 21, 2016	20.79	20.93	20.52	20.93	631	+0.23(+1.11%)
Sep 20, 2016	20.68	20.70	20.68	20.70	972	+0.10(+0.49%)
Sep 19, 2016	20.55	20.65	20.55	20.60	2,353	+0.31(+1.50%)
Sep 16, 2016	20.08	20.29	20.08	20.29	250	-0.06(-0.28%)
Sep 15, 2016	20.31	20.38	20.30	20.35	4,037	+0.11(+0.55%)
Sep 14, 2016	20.17	20.27	20.17	20.24	946	+0.22(+1.10%)
Sep 13, 2016	20.08	20.23	20.02	20.02	4,638	-0.58(-2.81%)
Sep 12, 2016	20.50	20.75	20.40	20.60	2,169	-0.14(-0.68%)
Sep 09, 2016	21.34	21.34	20.74	20.74	1,316	-0.75(-3.49%)
Sep 08, 2016	21.65	21.65	21.49	21.49	1,897	-0.19(-0.90%)
Sep 07, 2016	21.74	21.75	21.69	21.69	1,554	-0.10(-0.46%)
Sep 06, 2016	21.74	21.79	21.61	21.79	4,081	+0.31(+1.42%)
Sep 02, 2016		21.48	21.48	21.48	0	+0.35(+1.66%)
Sep 01, 2016	21.03	21.13	20.97	21.13	6,488	+0.15(+0.71%)
Aug 31, 2016	21.00	21.06	20.91	20.98	3,698	-0.04(-0.19%)
Aug 30, 2016	21.29	21.29	21.02	21.02	5,834	-0.52(-2.41%)
Aug 29, 2016	21.44	21.54	21.44	21.54	11,040	+0.00(+0.00%)
Aug 26, 2016	21.54	21.54	21.54	21.54	244	-0.29(-1.33%)
Aug 25, 2016	21.90	21.90	21.83	21.83	2,653	-0.07(-0.32%)
Aug 24, 2016	22.09	22.09	21.90	21.90	1,372	-0.44(-1.95%)
Aug 23, 2016	22.34	22.34	22.30	22.34	1,113	+0.34(+1.53%)
Aug 22, 2016	22.01	22.01	22.00	22.00	601	-0.17(-0.77%)
Aug 19, 2016	22.19	22.19	22.17	22.17	1,802	-0.12(-0.55%)
Aug 18, 2016	22.00	22.29	22.00	22.29	515	+0.38(+1.72%)
Aug 17, 2016	22.00	22.00	21.92	21.92	482	-0.03(-0.15%)
Aug 16, 2016	21.95	21.95	21.95	21.95	453	+0.12(+0.55%)
Aug 15, 2016	21.77	21.86	21.77	21.83	1,930	+0.21(+0.97%)
Aug 12, 2016	21.81	21.81	21.62	21.62	634	-0.05(-0.24%)
Aug 11, 2016	21.73	21.82	21.67	21.67	1,416	-0.08(-0.36%)
Aug 10, 2016	21.50	21.75	21.50	21.75	12,582	+0.48(+2.24%)
Aug 09, 2016	21.55	21.55	21.27	21.27	13,222	-0.28(-1.28%)
Aug 08, 2016	21.47	21.60	21.43	21.55	28,872	+0.03(+0.12%)
Aug 05, 2016	21.50	21.61	21.46	21.52	121,493	-0.36(-1.62%)
Aug 04, 2016	21.54	21.91	21.54	21.88	75,005	+0.30(+1.39%)
Aug 03, 2016	21.69	21.69	21.54	21.58	19,903	-0.19(-0.87%)
Aug 02, 2016	22.18	22.18	21.60	21.77	105,724	-0.21(-0.96%)
Aug 01, 2016	22.02	22.02	21.98	21.98	2,837	-0.12(-0.52%)
Jul 29, 2016	21.93	22.10	21.93	22.10	6,758	+0.17(+0.76%)
Jul 28, 2016	21.81	21.96	21.81	21.93	11,098	+0.27(+1.26%)
Jul 27, 2016	21.99	22.05	21.66	21.66	5,822	-0.38(-1.73%)
Jul 26, 2016	22.06	22.06	21.99	22.04	4,147	-0.10(-0.47%)
Jul 25, 2016	22.05	22.14	22.05	22.14	3,405	-0.06(-0.25%)
Jul 22, 2016	22.28	22.28	22.20	22.20	2,256	-0.18(-0.81%)
Jul 21, 2016	22.50	22.59	22.31	22.38	127,121	-0.03(-0.13%)
Jul 20, 2016	22.46	22.46	22.33	22.41	24,144	+0.05(+0.22%)
Jul 19, 2016	22.18	22.42	22.14	22.36	30,336	-0.01(-0.04%)
Jul 18, 2016	22.11	22.37	22.07	22.37	35,293	+0.09(+0.39%)
Jul 15, 2016	22.30	22.30	22.12	22.28	3,198	-0.28(-1.25%)
Jul 14, 2016	22.78	22.78	22.55	22.56	4,220	-0.12(-0.51%)
Jul 13, 2016	22.50	22.68	22.50	22.68	741	-0.16(-0.69%)
Jul 12, 2016	22.84	22.89	22.77	22.84	3,752	+0.27(+1.19%)
Jul 11, 2016	22.67	22.67	22.57	22.57	4,759	-0.35(-1.51%)
Jul 08, 2016	22.92	22.92	22.92	22.92	855	+0.05(+0.24%)
Jul 07, 2016	23.08	23.08	22.86	22.86	48,305	+0.11(+0.49%)
Jul 05, 2016	22.26	22.80	20.67	22.75	6,779	+0.84(+3.83%)
Jul 01, 2016		21.91	21.91	21.91	0	-0.53(-2.35%)
Jun 30, 2016	22.52	22.52	22.26	22.44	3,244	-0.01(-0.05%)
Jun 29, 2016	22.19	22.57	22.19	22.45	3,335	+0.48(+2.18%)
Jun 28, 2016	21.90	21.97	21.75	21.97	2,410	+0.23(+1.06%)
Jun 27, 2016	21.83	21.83	21.71	21.74	1,355	-0.36(-1.63%)
Jun 24, 2016	21.40	22.10	21.40	22.10	1,117	+0.04(+0.19%)
Jun 23, 2016	22.14	22.22	22.06	22.06	4,826	+0.11(+0.49%)
Jun 22, 2016	22.01	22.10	21.95	21.95	4,988	-0.00(-0.02%)
Jun 21, 2016	22.06	22.18	21.95	21.95	10,815	-0.15(-0.66%)
Jun 20, 2016	22.10	22.10	22.10	22.10	719	+0.10(+0.45%)
Jun 17, 2016	21.86	22.00	21.86	22.00	1,072	+0.28(+1.31%)
Jun 16, 2016	21.65	21.72	21.65	21.72	988	-0.22(-1.01%)
Jun 15, 2016	21.77	21.95	21.77	21.94	4,761	+0.06(+0.27%)
Jun 14, 2016	21.99	21.99	21.82	21.88	2,598	-0.13(-0.57%)
Jun 13, 2016	22.10	22.10	21.89	22.01	4,366	+0.00(+0.02%)
Jun 10, 2016	21.80	22.00	21.79	22.00	2,202	+0.20(+0.92%)
Jun 09, 2016	21.83	21.83	21.80	21.80	2,099	-0.07(-0.32%)
Jun 08, 2016	21.86	21.88	21.86	21.87	1,799	+0.11(+0.51%)
Jun 07, 2016	21.20	21.76	21.20	21.76	2,763	+0.47(+2.21%)
Jun 03, 2016		21.29	21.29	21.29	417	+0.43(+2.06%)
Jun 02, 2016	20.89	20.89	20.86	20.86	3,046	-0.31(-1.46%)
Jun 01, 2016	20.95	21.17	20.95	21.17	2,893	+0.27(+1.30%)
May 31, 2016	21.35	21.35	20.90	20.90	4,721	-0.64(-2.99%)
May 27, 2016		21.54	21.54	21.54	0	-0.08(-0.36%)
May 25, 2016		21.62	21.62	21.62	282	+0.40(+1.88%)
May 24, 2016	21.56	21.56	21.22	21.22	15,762	-0.53(-2.44%)
May 23, 2016	22.11	22.11	20.75	21.75	2,244	+0.24(+1.12%)
May 20, 2016	21.34	21.51	21.27	21.51	2,399	+0.20(+0.93%)
May 19, 2016	21.51	21.51	21.10	21.31	2,078	-0.34(-1.57%)
May 18, 2016	21.84	21.84	21.65	21.65	1,035	-0.50(-2.25%)
May 17, 2016	22.14	22.15	22.12	22.15	2,486	-0.07(-0.32%)
May 16, 2016	21.95	22.23	21.95	22.22	14,876	+0.22(+1.00%)
May 13, 2016	21.93	22.00	21.93	22.00	10,733	-0.14(-0.63%)
May 12, 2016	22.20	22.20	21.96	22.14	2,161	+0.14(+0.63%)
May 11, 2016	21.98	22.14	21.95	22.00	5,532	+0.21(+0.96%)
May 10, 2016	21.65	21.79	21.65	21.79	2,938	+0.11(+0.51%)
May 09, 2016	21.28	21.68	21.28	21.68	1,177	+0.36(+1.66%)
May 06, 2016	21.05	21.32	21.01	21.32	12,662	+0.18(+0.88%)
May 05, 2016	21.25	21.34	21.14	21.14	2,133	+0.02(+0.10%)
May 04, 2016	21.34	21.34	21.10	21.12	2,110	-0.25(-1.15%)
May 03, 2016	21.50	21.51	21.36	21.36	4,372	-0.36(-1.63%)

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.