Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.32	20.32	20.32	20.32	1,900	-0.23(-1.12%)
Apr 27, 2017	20.60	20.61	20.55	20.55	1,450	-0.07(-0.34%)
Apr 26, 2017	20.82	20.82	20.59	20.62	12,166	-0.23(-1.10%)
Apr 25, 2017	20.83	20.85	20.83	20.85	4,500	+0.09(+0.43%)
Apr 24, 2017	21.28	21.28	20.73	20.76	3,450	-0.17(-0.81%)
Apr 21, 2017	20.93	20.93	20.93	20.93	1,600	-0.02(-0.10%)
Apr 20, 2017	21.10	21.10	20.95	20.95	4,360	-0.03(-0.14%)
Apr 19, 2017	20.98	20.98	20.98	20.98	5,402	+0.08(+0.38%)
Apr 18, 2017	20.88	20.90	20.88	20.90	5,950	+0.11(+0.53%)
Apr 17, 2017	20.65	20.81	20.65	20.79	6,738	+0.11(+0.53%)
Apr 13, 2017	20.69	20.69	20.68	20.68	700	-0.09(-0.43%)
Apr 12, 2017	20.67	20.81	20.67	20.77	11,300	-0.03(-0.14%)
Apr 11, 2017	20.70	20.80	20.70	20.80	3,350	+0.08(+0.39%)
Apr 10, 2017	20.72	20.72	20.72	20.72	1,641	+0.06(+0.29%)
Apr 07, 2017	20.69	20.69	20.66	20.66	8,304	+0.03(+0.15%)
Apr 06, 2017	20.54	20.63	20.54	20.63	2,218	+0.07(+0.34%)
Apr 05, 2017	20.59	20.60	20.56	20.56	8,400	+0.15(+0.73%)
Apr 03, 2017		20.41	20.41	20.41	74	-0.03(-0.15%)
Mar 31, 2017	20.47	20.47	20.44	20.44	2,200	+0.02(+0.10%)
Mar 30, 2017	20.42	20.42	20.42	20.42	4,000	+0.03(+0.15%)
Mar 29, 2017	20.32	20.39	20.32	20.39	1,635	+0.12(+0.59%)
Mar 27, 2017		20.27	20.27	20.27	0	-0.15(-0.73%)
Mar 24, 2017	20.42	20.45	20.42	20.42	9,084	-0.03(-0.15%)
Mar 23, 2017	20.46	20.46	20.45	20.45	4,710	+0.24(+1.19%)
Mar 22, 2017	20.14	20.21	20.14	20.21	2,804	-0.07(-0.35%)
Mar 21, 2017	20.28	20.28	20.28	20.28	2,121	-0.10(-0.49%)
Mar 20, 2017	20.38	20.38	20.38	20.38	1,200	-0.08(-0.39%)
Mar 17, 2017	20.55	20.55	20.42	20.46	5,312	+0.08(+0.39%)
Mar 16, 2017	20.38	20.38	20.37	20.38	2,801	+0.04(+0.20%)
Mar 15, 2017	20.23	20.34	20.23	20.34	1,525	+0.23(+1.14%)
Mar 14, 2017	20.09	20.11	20.09	20.11	404	-0.03(-0.15%)
Mar 10, 2017		20.14	20.14	20.14	85	-0.02(-0.10%)
Mar 09, 2017	20.40	20.40	20.16	20.16	10,736	-0.25(-1.22%)
Mar 08, 2017	20.62	20.62	20.41	20.41	7,004	-0.26(-1.26%)
Mar 07, 2017	20.68	20.68	20.67	20.67	1,922	-0.06(-0.29%)
Mar 06, 2017	20.65	20.73	20.64	20.73	14,389	+0.03(+0.14%)
Mar 03, 2017	20.65	20.70	20.65	20.70	14,594	-0.18(-0.86%)
Mar 02, 2017	21.00	21.00	20.88	20.88	12,781	-0.02(-0.10%)
Mar 01, 2017	20.90	20.90	20.90	20.90	9,791	+0.01(+0.05%)
Feb 28, 2017	20.85	20.89	20.84	20.89	11,145	+0.00(+0.00%)
Feb 27, 2017	20.89	20.89	20.89	20.89	14,020	+0.12(+0.58%)
Feb 24, 2017	20.80	20.80	20.77	20.77	1,409	-0.18(-0.86%)
Feb 23, 2017	21.11	21.11	20.88	20.95	2,859	+0.04(+0.19%)
Feb 22, 2017	20.91	20.91	20.91	20.91	610	-0.08(-0.38%)
Feb 21, 2017	20.90	20.99	20.90	20.99	699	+0.12(+0.57%)
Feb 17, 2017		20.87	20.87	20.87	0	-0.02(-0.10%)
Feb 16, 2017	20.96	20.96	20.89	20.89	1,700	+0.10(+0.48%)
Feb 15, 2017	21.01	21.01	20.73	20.79	11,980	+0.00(+0.00%)
Feb 14, 2017	20.72	20.80	20.72	20.79	10,722	-0.11(-0.53%)
Feb 13, 2017	21.04	21.04	20.90	20.90	11,732	+0.01(+0.05%)
Feb 10, 2017	20.89	20.89	20.89	20.89	3,898	+0.15(+0.72%)
Feb 09, 2017	20.74	20.74	20.74	20.74	9,005	+0.06(+0.29%)
Feb 08, 2017	20.71	20.71	20.68	20.68	10,130	+0.12(+0.58%)
Feb 07, 2017	20.59	20.62	20.56	20.56	1,346	-0.02(-0.10%)
Feb 06, 2017	20.58	20.58	20.58	20.58	8,905	-0.07(-0.34%)
Feb 03, 2017	20.65	20.65	20.65	20.65	8,738	+0.11(+0.54%)
Feb 02, 2017	20.49	20.54	20.49	20.54	2,973	+0.10(+0.49%)
Feb 01, 2017	20.44	20.44	20.44	20.44	6,500	-0.09(-0.44%)
Jan 31, 2017	20.55	20.55	20.53	20.53	1,410	+0.13(+0.64%)
Jan 30, 2017	20.37	20.40	20.37	20.40	2,141	-0.15(-0.73%)
Jan 27, 2017	20.55	20.55	20.55	20.55	1,500	-0.27(-1.30%)
Jan 26, 2017	20.82	20.82	20.82	20.82	14,304	+0.05(+0.24%)
Jan 25, 2017	20.80	20.80	20.75	20.77	4,961	+0.02(+0.10%)
Jan 24, 2017	20.90	20.90	20.70	20.75	9,447	+0.14(+0.68%)
Jan 23, 2017	20.66	20.66	20.60	20.61	11,153	-0.06(-0.29%)
Jan 20, 2017	20.68	20.68	20.66	20.67	14,265	+0.13(+0.63%)
Jan 19, 2017	20.60	20.60	20.54	20.54	564	-0.16(-0.77%)
Jan 18, 2017	20.88	20.88	20.70	20.70	5,167	+0.04(+0.19%)
Jan 17, 2017	20.70	20.70	20.66	20.66	4,474	+0.46(+2.28%)
Jan 16, 2017	20.20	20.20	20.20	20.20	123	-0.32(-1.56%)
Jan 13, 2017	20.52	20.52	20.52	20.52	1,020	+0.02(+0.10%)
Jan 12, 2017	20.50	20.51	20.50	20.50	4,611	-0.11(-0.53%)
Jan 11, 2017	20.62	20.62	20.61	20.61	8,953	-0.03(-0.15%)
Jan 10, 2017	20.65	20.68	20.64	20.64	6,116	-0.08(-0.39%)
Jan 09, 2017	21.08	21.08	20.72	20.72	6,609	-0.14(-0.67%)
Jan 06, 2017	20.83	20.88	20.83	20.86	5,767	+0.02(+0.10%)
Jan 05, 2017	20.99	20.99	20.84	20.84	6,396	+0.00(+0.00%)
Jan 04, 2017	20.60	20.84	20.60	20.84	5,887	+0.31(+1.51%)
Jan 03, 2017	20.57	20.57	20.53	20.53	10,571	-0.04(-0.19%)
Dec 30, 2016		20.57	20.57	20.57	0	+0.18(+0.88%)
Dec 29, 2016	20.45	20.45	20.39	20.39	2,299	+0.16(+0.79%)
Dec 28, 2016	20.26	20.26	20.21	20.23	8,023	-0.16(-0.78%)
Dec 23, 2016		20.39	20.39	20.39	0	+0.08(+0.39%)
Dec 22, 2016	20.31	20.31	20.31	20.31	4,400	-0.11(-0.54%)
Dec 21, 2016	20.42	20.42	20.42	20.42	2,530	+0.00(+0.00%)
Dec 20, 2016	20.47	20.47	20.42	20.42	3,389	+0.06(+0.29%)
Dec 19, 2016	20.32	20.48	20.32	20.36	3,645	+0.14(+0.69%)
Dec 16, 2016	20.26	20.26	20.22	20.22	5,837	+0.23(+1.15%)
Dec 15, 2016	19.85	20.08	19.85	19.99	5,816	-0.07(-0.35%)
Dec 14, 2016	20.25	20.25	20.06	20.06	7,574	-0.27(-1.33%)
Dec 13, 2016	20.32	20.34	20.29	20.33	14,657	-0.04(-0.20%)
Dec 12, 2016	20.35	20.37	20.35	20.37	10,004	+0.00(+0.00%)
Dec 09, 2016	20.39	20.39	20.37	20.37	461	+0.08(+0.39%)
Dec 08, 2016	20.29	20.29	20.29	20.29	3,836	+0.15(+0.74%)
Dec 07, 2016	20.02	20.14	20.02	20.14	432	+0.25(+1.26%)
Dec 06, 2016	19.89	19.89	19.89	19.89	1,015	+0.12(+0.61%)
Dec 05, 2016	19.80	19.80	19.77	19.77	5,254	-0.03(-0.15%)
Dec 02, 2016	19.92	19.92	19.80	19.80	2,585	+0.10(+0.51%)
Dec 01, 2016	19.70	19.70	19.70	19.70	4,959	-0.13(-0.66%)
Nov 30, 2016	19.78	19.83	19.78	19.83	6,205	-0.12(-0.60%)
Nov 29, 2016	19.95	19.95	19.95	19.95	2,781	+0.22(+1.12%)
Nov 28, 2016	19.73	19.73	19.73	19.73	2,264	-0.03(-0.15%)
Nov 25, 2016	19.75	19.79	19.75	19.76	13,806	+0.12(+0.61%)
Nov 23, 2016		19.64	19.64	19.64	0	-0.08(-0.41%)
Nov 22, 2016	19.61	19.72	19.61	19.72	5,316	+0.28(+1.44%)
Nov 21, 2016	19.96	19.96	19.44	19.44	4,984	-0.03(-0.15%)
Nov 18, 2016	19.20	19.47	19.20	19.47	1,949	+0.07(+0.36%)
Nov 17, 2016	19.48	19.48	19.40	19.40	5,493	+0.03(+0.15%)
Nov 16, 2016	19.37	19.38	19.37	19.37	5,540	-0.01(-0.05%)
Nov 15, 2016	19.32	19.38	19.32	19.38	5,833	-0.04(-0.21%)
Nov 14, 2016	19.38	19.42	19.38	19.42	5,463	+0.19(+0.99%)
Nov 11, 2016	19.23	19.23	19.23	19.23	4,860	+0.08(+0.42%)
Nov 10, 2016	19.45	19.45	19.15	19.15	12,303	-0.35(-1.79%)
Nov 09, 2016	18.92	19.50	18.92	19.50	4,367	-0.09(-0.46%)
Nov 08, 2016	19.73	19.73	19.57	19.59	7,545	+0.13(+0.67%)
Nov 07, 2016	19.45	19.50	19.45	19.46	17,802	+0.11(+0.57%)
Nov 04, 2016	19.37	19.37	19.35	19.35	4,551	+0.04(+0.21%)
Nov 03, 2016	19.31	19.31	19.31	19.31	100	-0.14(-0.72%)
Nov 02, 2016	19.45	19.45	19.45	19.45	250	-0.18(-0.92%)
Nov 01, 2016	19.71	19.71	19.63	19.63	7,179	-0.22(-1.11%)
Oct 31, 2016	19.85	19.85	19.85	19.85	108	+0.11(+0.56%)
Oct 28, 2016	19.87	19.87	19.74	19.74	4,707	-0.07(-0.35%)
Oct 27, 2016	20.03	20.03	19.80	19.81	12,037	-0.34(-1.69%)
Oct 26, 2016	20.22	20.22	20.15	20.15	3,109	-0.21(-1.03%)
Oct 25, 2016	20.36	20.36	20.36	20.36	190	-0.10(-0.49%)
Oct 21, 2016		20.46	20.46	20.46	6	+0.00(+0.00%)
Oct 19, 2016		20.46	20.46	20.46	164	+0.02(+0.10%)
Oct 18, 2016	20.50	20.50	20.44	20.44	8,308	+0.06(+0.29%)
Oct 17, 2016	20.52	20.52	20.38	20.38	5,287	+0.03(+0.15%)
Oct 14, 2016	20.30	20.35	20.30	20.35	7,822	+0.04(+0.20%)
Oct 13, 2016	20.32	20.32	20.31	20.31	3,010	+0.05(+0.25%)
Oct 12, 2016	20.10	20.28	20.10	20.26	6,675	+0.24(+1.20%)
Oct 11, 2016	20.38	20.38	20.02	20.02	9,624	-0.04(-0.20%)
Oct 07, 2016		20.06	20.06	20.06	0	+0.02(+0.10%)
Oct 05, 2016		20.04	20.04	20.04	40	-0.18(-0.89%)
Oct 04, 2016	20.16	20.22	20.14	20.22	544	-0.37(-1.80%)
Oct 03, 2016	20.61	20.61	20.59	20.59	684	-0.11(-0.53%)
Sep 30, 2016	20.73	20.73	20.70	20.70	3,994	-0.03(-0.14%)
Sep 29, 2016	20.80	20.81	20.73	20.73	4,916	-0.07(-0.34%)
Sep 28, 2016	20.77	20.81	20.77	20.80	1,500	-0.02(-0.10%)
Sep 27, 2016	21.20	22.05	20.82	20.82	5,600	-0.19(-0.90%)
Sep 26, 2016	20.75	21.01	20.75	21.01	340	+0.01(+0.05%)
Sep 23, 2016	21.00	21.00	21.00	21.00	164	-0.02(-0.10%)
Sep 22, 2016	20.94	21.02	20.94	21.02	5,514	+0.47(+2.29%)
Sep 21, 2016	20.58	20.58	20.55	20.55	4,112	-0.11(-0.53%)
Sep 20, 2016	20.66	20.66	20.65	20.66	4,441	+0.04(+0.19%)
Sep 19, 2016	20.60	20.64	20.60	20.62	2,523	+0.19(+0.93%)
Sep 16, 2016	20.75	20.75	20.40	20.43	6,930	-0.06(-0.29%)
Sep 15, 2016	20.48	20.49	20.48	20.49	7,877	+0.05(+0.24%)
Sep 14, 2016	20.52	20.52	20.44	20.44	3,354	+0.06(+0.29%)
Sep 13, 2016	20.43	20.43	20.38	20.38	1,589	-0.53(-2.53%)
Sep 12, 2016	20.75	20.91	20.75	20.91	13,704	+0.11(+0.53%)
Sep 09, 2016	21.01	21.01	20.80	20.80	7,500	-0.62(-2.89%)
Sep 08, 2016	21.42	21.42	21.42	21.42	5,848	-0.02(-0.09%)
Sep 07, 2016	21.44	21.44	21.44	21.44	3,622	+0.11(+0.52%)
Sep 06, 2016	21.33	21.33	21.31	21.33	9,101	+0.09(+0.42%)
Sep 02, 2016		21.24	21.24	21.24	0	+0.17(+0.81%)
Sep 01, 2016	21.02	21.07	21.02	21.07	8,260	-0.05(-0.24%)
Aug 31, 2016	21.15	21.16	21.08	21.12	8,224	-0.01(-0.05%)
Aug 30, 2016	21.20	21.20	21.13	21.13	8,665	-0.12(-0.56%)
Aug 29, 2016	21.32	21.42	21.25	21.25	12,301	-0.10(-0.47%)
Aug 26, 2016	21.35	21.35	21.35	21.35	3,757	-0.07(-0.33%)
Aug 25, 2016	21.43	21.43	21.42	21.42	3,100	+0.04(+0.19%)
Aug 24, 2016	21.45	21.45	21.38	21.38	6,235	-0.17(-0.79%)
Aug 23, 2016	21.54	21.55	21.54	21.55	2,289	+0.14(+0.65%)
Aug 22, 2016	21.42	21.42	21.41	21.41	7,635	+0.16(+0.75%)
Aug 19, 2016	21.26	21.27	21.22	21.25	10,032	+0.12(+0.57%)
Aug 18, 2016	21.50	21.50	21.00	21.13	5,203	-0.47(-2.18%)
Aug 17, 2016	21.54	21.60	21.54	21.60	5,571	-0.04(-0.18%)
Aug 16, 2016	21.81	21.82	21.64	21.64	6,158	-0.24(-1.10%)
Aug 15, 2016	21.84	21.88	21.84	21.88	5,268	+0.13(+0.60%)
Aug 12, 2016	21.76	21.76	21.75	21.75	3,871	+0.04(+0.18%)
Aug 11, 2016	21.80	21.80	21.71	21.71	14,900	-0.27(-1.23%)
Aug 10, 2016	22.10	22.10	21.98	21.98	3,269	-0.12(-0.54%)
Aug 09, 2016	22.17	22.17	22.10	22.10	4,573	-0.04(-0.18%)
Aug 08, 2016	22.48	22.48	22.11	22.14	6,374	-0.06(-0.27%)
Aug 05, 2016	22.17	22.20	22.17	22.20	5,205	+0.15(+0.68%)
Aug 04, 2016	22.07	22.08	22.05	22.05	3,178	-0.04(-0.18%)
Aug 03, 2016	22.38	22.38	22.09	22.09	4,099	-0.17(-0.76%)
Aug 02, 2016	22.26	22.26	22.26	22.26	4,560	-0.15(-0.67%)
Jul 29, 2016		22.41	22.41	22.41	0	+0.16(+0.72%)
Jul 28, 2016	22.09	22.25	22.09	22.25	6,200	+0.13(+0.59%)
Jul 27, 2016	22.18	22.18	22.12	22.12	3,361	-0.19(-0.85%)
Jul 26, 2016	22.61	22.61	22.31	22.31	8,248	-0.10(-0.45%)
Jul 25, 2016	22.37	22.41	22.37	22.41	2,421	+0.03(+0.13%)
Jul 22, 2016	22.30	22.39	22.30	22.38	6,557	+0.10(+0.45%)
Jul 21, 2016	22.23	22.32	22.21	22.28	17,585	+0.08(+0.36%)
Jul 20, 2016	22.35	22.35	22.19	22.20	11,147	+0.04(+0.18%)
Jul 19, 2016	22.10	22.16	22.10	22.16	2,903	+0.10(+0.45%)
Jul 18, 2016	22.00	22.06	21.99	22.06	6,224	+0.12(+0.55%)
Jul 15, 2016	22.11	22.11	21.94	21.94	6,522	-0.08(-0.36%)
Jul 14, 2016	22.12	22.12	22.01	22.02	6,035	-0.09(-0.41%)
Jul 13, 2016	22.07	22.11	22.06	22.11	17,478	+0.03(+0.14%)
Jul 12, 2016	22.15	22.15	22.08	22.08	1,201	+0.02(+0.09%)
Jul 11, 2016	22.06	22.06	22.06	22.06	2,259	+0.14(+0.64%)
Jul 08, 2016	21.92	21.92	21.92	21.92	1,223	+0.28(+1.29%)
Jul 07, 2016	21.78	21.78	21.64	21.64	4,100	+0.00(+0.00%)
Jul 05, 2016	21.60	21.64	21.58	21.64	9,757	+0.11(+0.51%)
Jul 04, 2016	21.53	21.53	21.53	21.53	186	+0.00(+0.00%)
Jun 30, 2016		21.53	21.53	21.53	0	+0.06(+0.28%)
Jun 29, 2016	21.44	21.47	21.44	21.47	3,298	+0.29(+1.37%)
Jun 28, 2016	21.11	21.18	21.07	21.18	3,803	+0.30(+1.44%)
Jun 27, 2016	20.88	20.88	20.88	20.88	3,070	-0.17(-0.81%)
Jun 24, 2016	21.10	21.10	21.05	21.05	5,786	-0.04(-0.19%)
Jun 23, 2016	21.10	21.10	21.09	21.09	3,840	+0.05(+0.24%)
Jun 22, 2016	21.07	21.07	21.04	21.04	5,017	-0.04(-0.19%)
Jun 21, 2016	21.22	21.22	21.01	21.08	1,654	+0.02(+0.09%)
Jun 20, 2016	20.94	21.06	20.94	21.06	2,616	+0.16(+0.77%)
Jun 17, 2016	20.90	20.90	20.90	20.90	3,435	+0.03(+0.14%)
Jun 16, 2016	20.87	20.87	20.87	20.87	7,263	-0.10(-0.48%)
Jun 15, 2016	20.97	20.97	20.97	20.97	1,133	+0.13(+0.62%)
Jun 14, 2016	20.85	20.89	20.84	20.84	5,378	-0.12(-0.57%)
Jun 13, 2016	21.03	21.03	20.96	20.96	396	-0.06(-0.29%)
Jun 10, 2016	21.07	21.08	21.02	21.02	6,220	+0.00(+0.00%)
Jun 09, 2016	20.99	21.02	20.99	21.02	242	-0.07(-0.33%)
Jun 08, 2016	21.06	21.10	21.06	21.09	5,231	+0.19(+0.91%)
Jun 07, 2016	20.95	20.95	20.88	20.90	2,777	+0.09(+0.43%)
Jun 06, 2016	21.06	21.06	20.78	20.81	4,644	-0.02(-0.10%)
Jun 03, 2016	20.79	20.83	20.79	20.83	7,889	+0.15(+0.73%)
Jun 02, 2016	20.68	20.68	20.68	20.68	1,404	+0.12(+0.58%)
Jun 01, 2016	20.53	20.56	20.52	20.56	2,661	+0.04(+0.19%)
May 31, 2016	20.62	20.64	20.52	20.52	1,650	-0.10(-0.48%)
May 27, 2016		20.62	20.62	20.62	25	-0.01(-0.05%)
May 26, 2016	20.53	20.63	20.53	20.63	40,473	+0.09(+0.44%)
May 25, 2016	20.44	20.54	20.44	20.54	2,168	-0.02(-0.10%)
May 24, 2016	20.56	20.56	20.56	20.56	2,005	+0.09(+0.44%)
May 20, 2016		20.47	20.47	20.47	0	+0.34(+1.69%)
May 19, 2016	20.13	20.13	20.13	20.13	297	-0.42(-2.04%)
May 18, 2016	20.55	20.55	20.55	20.55	2,632	-0.25(-1.20%)
May 17, 2016	20.80	20.80	20.80	20.80	4,500	-0.08(-0.38%)
May 16, 2016	20.88	20.88	20.88	20.88	616	+0.17(+0.82%)
May 13, 2016	20.82	20.82	20.71	20.71	3,575	-0.12(-0.58%)
May 12, 2016	20.83	20.83	20.83	20.83	3,616	-0.02(-0.10%)
May 11, 2016	20.93	20.93	20.85	20.85	3,221	-0.18(-0.86%)
May 10, 2016	21.02	21.04	21.02	21.03	4,227	+0.08(+0.38%)
May 09, 2016	20.70	20.95	20.70	20.95	10,371	+0.26(+1.26%)
May 06, 2016	20.55	20.69	20.55	20.69	6,300	+0.28(+1.37%)
May 05, 2016	20.41	20.41	20.41	20.41	252	-0.03(-0.15%)

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.