Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017		21.53	21.53	21.53	0	-0.04(-0.19%)
Apr 27, 2017	21.52	21.57	21.52	21.57	1,150	+0.01(+0.05%)
Apr 26, 2017	21.57	21.57	21.56	21.56	731	+0.05(+0.23%)
Apr 24, 2017		21.51	21.51	21.51	68	+0.31(+1.46%)
Apr 21, 2017	21.26	21.26	21.20	21.20	1,172	-0.07(-0.33%)
Apr 20, 2017	21.27	21.27	21.27	21.27	2,129	+0.12(+0.57%)
Apr 19, 2017	21.20	21.20	21.15	21.15	815	-0.01(-0.05%)
Apr 18, 2017	21.23	21.23	21.16	21.16	792	-0.18(-0.84%)
Apr 17, 2017	21.34	21.34	21.34	21.34	955	+0.04(+0.19%)
Apr 13, 2017	21.32	21.32	21.30	21.30	478	-0.13(-0.61%)
Apr 12, 2017	21.42	21.43	21.42	21.43	3,656	+0.07(+0.33%)
Apr 11, 2017	21.36	21.36	21.36	21.36	374	+0.02(+0.09%)
Apr 10, 2017	21.34	21.37	21.33	21.34	1,177	-0.07(-0.33%)
Apr 07, 2017	21.36	21.42	21.36	21.41	824	+0.08(+0.38%)
Apr 06, 2017	21.35	21.35	21.33	21.33	2,221	-0.06(-0.28%)
Apr 05, 2017	21.44	21.44	21.39	21.39	10,240	+0.04(+0.19%)
Apr 03, 2017		21.35	21.35	21.35	116	+0.06(+0.28%)
Mar 31, 2017	21.25	21.30	21.25	21.29	28,664	-0.04(-0.19%)
Mar 30, 2017	21.29	21.34	21.29	21.33	1,963	+0.02(+0.09%)
Mar 29, 2017	21.35	21.35	21.31	21.31	1,011	-0.05(-0.23%)
Mar 28, 2017	21.26	21.36	21.26	21.36	3,602	+0.10(+0.47%)
Mar 27, 2017	21.26	21.26	21.26	21.26	4,500	+0.08(+0.38%)
Mar 23, 2017		21.18	21.18	21.18	148	+0.02(+0.09%)
Mar 22, 2017	21.11	21.16	21.11	21.16	17,427	-0.16(-0.75%)
Mar 20, 2017		21.32	21.32	21.32	201	+0.02(+0.09%)
Mar 17, 2017	21.30	21.30	21.30	21.30	510	-0.01(-0.05%)
Mar 16, 2017	21.29	21.31	21.29	21.31	8,770	+0.02(+0.09%)
Mar 15, 2017	21.22	21.29	21.22	21.29	11,067	+0.10(+0.47%)
Mar 14, 2017	21.19	21.21	21.18	21.19	5,659	-0.05(-0.24%)
Mar 13, 2017	21.24	21.24	21.24	21.24	2,584	+0.11(+0.52%)
Mar 10, 2017	21.17	21.17	21.13	21.13	3,960	+0.09(+0.43%)
Mar 09, 2017	21.04	21.04	21.04	21.04	943	+0.07(+0.33%)
Mar 08, 2017	21.01	21.02	20.97	20.97	11,082	-0.03(-0.14%)
Mar 07, 2017	21.01	21.01	21.00	21.00	1,146	-0.04(-0.19%)
Mar 06, 2017	20.99	21.04	20.99	21.04	1,910	-0.02(-0.09%)
Mar 03, 2017	21.03	21.08	21.03	21.06	2,228	-0.01(-0.05%)
Mar 02, 2017	21.10	21.10	21.06	21.07	1,936	+0.02(+0.10%)
Mar 01, 2017	21.03	21.05	21.03	21.05	432	+0.19(+0.91%)
Feb 28, 2017	20.86	20.88	20.86	20.86	1,908	+0.03(+0.14%)
Feb 27, 2017	20.81	20.83	20.81	20.83	4,417	-0.01(-0.05%)
Feb 24, 2017	20.85	20.85	20.82	20.84	3,910	-0.07(-0.33%)
Feb 23, 2017	20.88	20.91	20.88	20.91	6,716	+0.03(+0.14%)
Feb 22, 2017	20.86	20.88	20.81	20.88	8,011	+0.07(+0.34%)
Feb 21, 2017	20.76	20.81	20.76	20.81	751	+0.10(+0.48%)
Feb 17, 2017		20.71	20.71	20.71	0	+0.03(+0.15%)
Feb 16, 2017	20.67	20.68	20.66	20.68	2,940	-0.09(-0.43%)
Feb 15, 2017	20.72	20.77	20.72	20.77	2,558	+0.04(+0.19%)
Feb 14, 2017	20.73	20.75	20.73	20.73	2,179	-0.07(-0.34%)
Feb 13, 2017	21.04	21.04	20.80	20.80	5,287	+0.03(+0.12%)
Feb 10, 2017	20.76	20.79	20.75	20.77	4,627	+0.01(+0.07%)
Feb 09, 2017	20.67	20.76	20.67	20.76	4,195	+0.11(+0.53%)
Feb 08, 2017	20.60	20.65	20.60	20.65	4,267	+0.07(+0.34%)
Feb 07, 2017	20.60	20.60	20.55	20.58	2,757	+0.12(+0.59%)
Feb 06, 2017	20.49	20.49	20.46	20.46	1,957	-0.11(-0.53%)
Feb 03, 2017	20.57	20.57	20.57	20.57	1,276	+0.09(+0.44%)
Feb 02, 2017	20.45	20.48	20.45	20.48	14,041	+0.17(+0.84%)
Jan 31, 2017		20.31	20.31	20.31	0	-0.10(-0.49%)
Jan 30, 2017	20.41	20.41	20.39	20.41	3,519	-0.11(-0.54%)
Jan 27, 2017	20.52	20.52	20.52	20.52	335	+0.04(+0.20%)
Jan 26, 2017	20.52	20.52	20.47	20.48	2,427	+0.02(+0.10%)
Jan 25, 2017	20.46	20.47	20.45	20.46	6,110	+0.03(+0.15%)
Jan 24, 2017	20.33	20.43	20.33	20.43	5,772	+0.09(+0.44%)
Jan 23, 2017	20.35	20.35	20.33	20.34	2,270	-0.12(-0.59%)
Jan 20, 2017	20.49	20.49	20.45	20.46	6,724	+0.01(+0.05%)
Jan 19, 2017	20.50	20.50	20.45	20.45	2,537	-0.02(-0.10%)
Jan 18, 2017	20.46	20.47	20.45	20.47	3,878	+0.05(+0.24%)
Jan 17, 2017	20.47	20.48	20.42	20.42	14,306	-1.03(-4.80%)
Jan 16, 2017	20.99	21.45	20.99	21.45	16,797	+0.83(+4.03%)
Jan 13, 2017	20.63	20.63	20.59	20.62	8,265	+0.10(+0.49%)
Jan 12, 2017	20.47	20.52	20.41	20.52	8,872	-0.11(-0.53%)
Jan 11, 2017	20.61	20.63	20.60	20.63	3,971	+0.06(+0.29%)
Jan 10, 2017	20.57	20.57	20.57	20.57	226	-0.05(-0.24%)
Jan 09, 2017	20.61	20.62	20.61	20.62	510	-0.05(-0.24%)
Jan 06, 2017	20.68	20.68	20.67	20.67	19,660	+0.11(+0.54%)
Jan 05, 2017	20.54	20.56	20.54	20.56	1,541	+0.05(+0.24%)
Jan 04, 2017	20.54	20.54	20.51	20.51	1,150	+0.13(+0.64%)
Jan 03, 2017	20.45	20.45	20.38	20.38	2,998	+0.17(+0.84%)
Dec 29, 2016		20.21	20.21	20.21	0	-0.44(-2.13%)
Dec 23, 2016		20.65	20.65	20.65	0	+0.06(+0.29%)
Dec 21, 2016		20.59	20.59	20.59	0	-0.09(-0.44%)
Dec 20, 2016	20.73	20.73	20.68	20.68	16,500	+0.07(+0.34%)
Dec 19, 2016	20.63	20.63	20.61	20.61	200	+0.11(+0.54%)
Dec 16, 2016	20.52	20.56	20.50	20.50	1,854	-0.05(-0.24%)
Dec 15, 2016	20.58	20.58	20.51	20.55	7,200	+0.08(+0.39%)
Dec 14, 2016	20.47	20.47	20.47	20.47	130	-0.10(-0.49%)
Dec 13, 2016	20.56	20.57	20.56	20.57	402	+0.26(+1.28%)
Dec 12, 2016	20.36	20.36	20.27	20.31	1,555	+0.03(+0.15%)
Dec 08, 2016		20.28	20.28	20.28	0	+0.06(+0.30%)
Dec 07, 2016	20.20	20.22	20.20	20.22	1,333	+0.21(+1.05%)
Dec 06, 2016	20.04	20.04	20.01	20.01	393	-0.05(-0.25%)
Dec 05, 2016	20.06	20.06	20.06	20.06	200	+0.08(+0.40%)
Dec 02, 2016	20.01	20.01	19.98	19.98	916	-0.07(-0.35%)
Dec 01, 2016	20.05	20.05	20.05	20.05	1,292	-0.29(-1.43%)
Nov 30, 2016	20.34	20.34	20.34	20.34	236	+0.06(+0.30%)
Nov 29, 2016	20.27	20.28	20.27	20.28	355	+0.14(+0.70%)
Nov 28, 2016	20.20	20.20	20.14	20.14	2,931	-0.33(-1.61%)
Nov 25, 2016	20.16	20.47	20.16	20.47	482	+0.43(+2.15%)
Nov 24, 2016	20.32	20.32	20.04	20.04	2,271	-0.12(-0.60%)
Nov 23, 2016	20.07	20.16	20.07	20.16	12,783	+0.06(+0.30%)
Nov 22, 2016	20.04	20.10	20.04	20.10	1,837	+0.06(+0.30%)
Nov 21, 2016	20.05	20.05	20.04	20.04	894	+0.02(+0.10%)
Nov 18, 2016	20.01	20.06	20.01	20.02	13,848	-0.11(-0.55%)
Nov 17, 2016	20.13	20.13	20.13	20.13	1,590	+0.20(+1.00%)
Nov 16, 2016	19.88	19.93	19.88	19.93	1,023	+0.01(+0.05%)
Nov 15, 2016	19.92	19.92	19.92	19.92	4,426	+0.11(+0.56%)
Nov 14, 2016	19.81	19.81	19.81	19.81	9,000	-0.46(-2.27%)
Nov 08, 2016		20.27	20.27	20.27	0	+0.09(+0.45%)
Nov 07, 2016	20.16	20.19	20.16	20.18	500	+0.19(+0.95%)
Nov 04, 2016	19.98	19.99	19.98	19.99	1,577	-0.10(-0.50%)
Nov 03, 2016	20.17	20.18	20.09	20.09	1,486	-0.10(-0.50%)
Nov 02, 2016	20.19	20.19	20.19	20.19	1,598	-0.03(-0.15%)
Nov 01, 2016	20.38	20.38	20.21	20.22	7,119	-0.22(-1.08%)
Oct 31, 2016	20.40	20.44	20.40	20.44	2,041	+0.05(+0.25%)
Oct 28, 2016	20.39	20.39	20.39	20.39	300	-0.11(-0.54%)
Oct 27, 2016	20.50	20.50	20.50	20.50	100	+0.04(+0.20%)
Oct 26, 2016	20.42	20.46	20.42	20.46	1,422	-0.10(-0.49%)
Oct 25, 2016	20.56	20.56	20.56	20.56	100	-0.01(-0.05%)
Oct 24, 2016	20.56	20.57	20.56	20.57	1,096	+0.07(+0.34%)
Oct 21, 2016	20.51	20.51	20.50	20.50	1,355	-0.10(-0.49%)
Oct 20, 2016	20.59	20.60	20.59	20.60	1,106	+0.22(+1.08%)
Oct 13, 2016		20.38	20.38	20.38	0	-0.09(-0.44%)
Oct 12, 2016	20.47	20.47	20.47	20.47	300	-0.06(-0.29%)
Oct 11, 2016	20.53	20.53	20.53	20.53	188	+0.03(+0.15%)
Oct 07, 2016		20.50	20.50	20.50	0	-0.28(-1.35%)
Oct 05, 2016		20.78	20.78	20.78	24	-0.06(-0.29%)
Oct 04, 2016	20.93	20.93	20.84	20.84	200	+0.03(+0.14%)
Oct 03, 2016	20.81	20.81	20.81	20.81	183	+0.16(+0.77%)
Sep 30, 2016	20.65	20.65	20.65	20.65	0	+0.00(+0.00%)
Sep 29, 2016	20.81	20.81	20.62	20.65	1,112	-0.23(-1.10%)
Sep 28, 2016	20.79	20.88	20.79	20.88	1,036	+0.14(+0.68%)
Sep 27, 2016	20.73	20.75	20.73	20.74	3,642	-0.06(-0.29%)
Sep 23, 2016		20.80	20.80	20.80	0	-0.09(-0.43%)
Sep 22, 2016	20.94	20.94	20.89	20.89	1,319	+0.20(+0.97%)
Sep 21, 2016	20.70	20.70	20.69	20.69	250	+0.06(+0.29%)
Sep 20, 2016	20.68	20.69	20.63	20.63	1,853	+0.13(+0.63%)
Sep 19, 2016	20.50	20.50	20.50	20.50	100	+0.07(+0.34%)
Sep 16, 2016	20.43	20.43	20.43	20.43	100	-0.07(-0.34%)
Sep 15, 2016	20.50	20.50	20.50	20.50	102	+0.09(+0.44%)
Sep 14, 2016	20.40	20.41	20.40	20.41	1,500	+0.05(+0.25%)
Sep 13, 2016	20.36	20.36	20.36	20.36	100	-0.12(-0.59%)
Sep 12, 2016	20.48	20.48	20.48	20.48	300	-0.07(-0.34%)
Sep 09, 2016	20.56	20.56	20.55	20.55	890	-0.31(-1.49%)
Sep 07, 2016		20.86	20.86	20.86	105	+0.05(+0.24%)
Sep 06, 2016	20.81	20.81	20.81	20.81	200	-0.02(-0.10%)
Sep 02, 2016		20.83	20.83	20.83	0	+0.26(+1.26%)
Aug 31, 2016		20.57	20.57	20.57	110	-0.06(-0.29%)
Aug 29, 2016		20.63	20.63	20.63	119	-0.01(-0.05%)
Aug 26, 2016	20.64	20.64	20.64	20.64	1,471	+0.01(+0.05%)
Aug 25, 2016	20.65	20.65	20.63	20.63	1,825	-0.05(-0.24%)
Aug 24, 2016	20.68	20.68	20.68	20.68	100	-0.01(-0.05%)
Aug 23, 2016	20.69	20.69	20.69	20.69	894	+0.02(+0.10%)
Aug 18, 2016		20.67	20.67	20.67	84	+0.00(+0.00%)
Aug 17, 2016	20.71	20.71	20.67	20.67	1,620	-0.08(-0.39%)
Aug 16, 2016	20.75	20.75	20.75	20.75	904	-0.15(-0.72%)
Aug 12, 2016		20.90	20.90	20.90	18	-0.05(-0.24%)
Aug 11, 2016	20.95	20.95	20.95	20.95	274	+0.17(+0.82%)
Aug 10, 2016	20.79	20.79	20.78	20.78	1,796	+0.02(+0.10%)
Aug 09, 2016	20.79	20.79	20.76	20.76	17,420	+0.11(+0.53%)
Aug 08, 2016	20.66	20.67	20.65	20.65	4,172	-0.03(-0.15%)
Aug 05, 2016	20.68	20.68	20.68	20.68	186	+0.22(+1.08%)
Aug 03, 2016		20.46	20.46	20.46	90	-0.09(-0.44%)
Aug 02, 2016	20.55	20.57	20.53	20.55	779	-0.22(-1.06%)
Jul 29, 2016		20.77	20.77	20.77	0	+0.00(+0.00%)
Jul 28, 2016	20.77	20.77	20.77	20.77	120	-0.05(-0.24%)
Jul 27, 2016	20.81	20.82	20.81	20.82	555	-0.03(-0.14%)
Jul 26, 2016	20.83	20.86	20.83	20.85	440	+0.04(+0.19%)
Jul 25, 2016	20.82	20.82	20.81	20.81	623	-0.05(-0.24%)
Jul 22, 2016	20.84	20.86	20.84	20.86	320	+0.13(+0.63%)
Jul 21, 2016	20.81	20.81	20.72	20.73	2,488	-0.23(-1.10%)
Jul 20, 2016	20.94	20.96	20.94	20.96	1,060	+0.20(+0.96%)
Jul 19, 2016	20.76	20.76	20.76	20.76	132	+0.02(+0.10%)
Jul 18, 2016	20.73	20.74	20.73	20.74	387	+0.06(+0.29%)
Jul 15, 2016	20.67	20.68	20.67	20.68	918	-0.12(-0.58%)
Jul 14, 2016	20.85	20.85	20.76	20.80	5,394	+0.09(+0.43%)
Jul 13, 2016	20.68	20.71	20.68	20.71	2,588	-0.09(-0.43%)
Jul 12, 2016	20.78	20.80	20.78	20.80	2,648	+0.51(+2.51%)
Jul 07, 2016		20.29	20.29	20.29	72	+0.14(+0.69%)
Jun 30, 2016		20.15	20.15	20.15	0	-0.01(-0.05%)
Jun 29, 2016	20.05	20.18	20.05	20.16	1,740	+0.29(+1.46%)
Jun 28, 2016	19.78	19.87	19.76	19.87	5,565	+0.56(+2.90%)
Jun 27, 2016	19.30	19.31	19.29	19.31	1,700	-0.13(-0.67%)
Jun 24, 2016	19.40	19.50	19.40	19.44	41,691	-0.74(-3.67%)
Jun 23, 2016	20.18	20.18	20.18	20.18	327	+0.14(+0.70%)
Jun 22, 2016	20.04	20.04	20.04	20.04	100	-0.02(-0.10%)
Jun 21, 2016	19.92	20.12	19.92	20.06	25,012	+0.17(+0.85%)
Jun 20, 2016	19.91	19.91	19.89	19.89	355	+0.34(+1.74%)
Jun 17, 2016	19.55	19.55	19.55	19.55	500	-0.04(-0.20%)
Jun 16, 2016	19.58	19.59	19.58	19.59	3,363	-0.19(-0.96%)
Jun 14, 2016		19.78	19.78	19.78	0	-0.36(-1.79%)
Jun 13, 2016	20.14	20.14	20.14	20.14	130	-0.19(-0.93%)
Jun 10, 2016	20.35	20.35	20.32	20.33	1,756	-0.28(-1.36%)
Jun 09, 2016	20.61	20.61	20.61	20.61	470	-0.17(-0.82%)
Jun 07, 2016		20.78	20.78	20.78	0	+0.21(+1.02%)
Jun 03, 2016		20.57	20.57	20.57	90	-0.05(-0.24%)
Jun 01, 2016		20.62	20.62	20.62	40	-0.07(-0.34%)
May 31, 2016	20.79	20.79	20.69	20.69	602	-0.18(-0.86%)
May 30, 2016	20.87	20.87	20.87	20.87	387	+0.13(+0.63%)
May 27, 2016	20.70	20.74	20.70	20.74	1,250	+0.03(+0.14%)
May 25, 2016		20.71	20.71	20.71	0	+0.21(+1.02%)
May 20, 2016		20.50	20.50	20.50	0	+0.21(+1.03%)
May 19, 2016	20.29	20.29	20.29	20.29	100	-0.26(-1.27%)
May 18, 2016	20.47	20.55	20.47	20.55	2,600	+0.05(+0.24%)
May 17, 2016	20.50	20.50	20.50	20.50	11,404	+0.00(+0.00%)
May 16, 2016	20.43	20.50	20.43	20.50	4,168	+0.12(+0.59%)
May 13, 2016	20.37	20.38	20.37	20.38	1,000	-0.12(-0.59%)
May 12, 2016	20.50	20.50	20.50	20.50	100	+0.00(+0.00%)
May 11, 2016	20.57	20.57	20.49	20.50	5,200	-0.21(-1.01%)
May 10, 2016	20.70	20.71	20.70	20.71	824	+0.48(+2.37%)
May 06, 2016		20.23	20.23	20.23	0	+0.04(+0.20%)
May 05, 2016	20.20	20.21	20.19	20.19	14,873	-0.09(-0.44%)
May 03, 2016		20.28	20.28	20.28	52	-0.10(-0.49%)

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.