Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.43	22.80	22.43	22.65	6,805	+0.08(+0.36%)
Jul 28, 2016	22.57	22.62	22.47	22.57	10,249	+0.01(+0.05%)
Jul 27, 2016	22.49	22.58	22.43	22.56	3,805	+0.04(+0.16%)
Jul 26, 2016	22.53	22.53	22.48	22.52	2,960	+0.00(+0.00%)
Jul 25, 2016	22.46	22.53	22.46	22.52	8,587	+0.03(+0.13%)
Jul 22, 2016	22.58	22.58	22.46	22.49	7,103	+0.03(+0.12%)
Jul 21, 2016	22.52	22.60	22.47	22.47	9,643	-0.13(-0.56%)
Jul 20, 2016	22.65	22.66	22.55	22.59	15,875	+0.04(+0.20%)
Jul 19, 2016	22.67	22.67	22.53	22.55	2,788	+0.00(+0.00%)
Jul 18, 2016	22.60	22.63	22.46	22.55	3,609	-0.01(-0.04%)
Jul 15, 2016	22.73	22.74	22.56	22.56	6,126	-0.09(-0.39%)
Jul 14, 2016	22.58	22.70	22.58	22.65	6,702	-0.08(-0.34%)
Jul 13, 2016	22.71	22.82	22.56	22.72	24,412	-0.04(-0.20%)
Jul 12, 2016	22.79	22.85	22.74	22.77	13,174	-0.03(-0.12%)
Jul 11, 2016	22.87	22.87	22.77	22.79	15,860	+0.00(+0.01%)
Jul 08, 2016	22.77	22.84	22.75	22.79	6,068	-0.07(-0.30%)
Jul 07, 2016	22.88	22.90	22.76	22.86	14,206	+0.07(+0.30%)
Jul 06, 2016	22.83	22.91	22.64	22.79	15,217	+0.06(+0.25%)
Jul 05, 2016	22.77	22.81	22.71	22.73	17,393	+0.04(+0.17%)
Jul 01, 2016	22.73	22.70	22.70	22.70	23,884	+0.01(+0.04%)
Jun 30, 2016	22.82	22.82	22.58	22.69	22,151	-0.02(-0.11%)
Jun 29, 2016	22.74	22.94	22.66	22.71	27,251	+0.19(+0.83%)
Jun 28, 2016	22.79	22.79	22.53	22.53	21,248	-0.23(-1.00%)
Jun 27, 2016	22.73	22.84	22.71	22.75	5,671	+0.15(+0.68%)
Jun 24, 2016	22.62	22.68	22.51	22.60	3,696	+0.15(+0.65%)
Jun 23, 2016	22.58	22.58	22.38	22.45	14,473	+0.02(+0.07%)
Jun 22, 2016	22.41	22.44	22.41	22.44	5,223	+0.12(+0.52%)
Jun 21, 2016	22.57	22.57	22.32	22.32	7,612	-0.25(-1.09%)
Jun 20, 2016	22.65	22.66	22.57	22.57	1,421	+0.07(+0.32%)
Jun 17, 2016	22.53	22.53	22.45	22.50	5,081	+0.06(+0.26%)
Jun 16, 2016	22.40	22.66	22.33	22.44	160,891	-0.12(-0.53%)
Jun 15, 2016	22.52	22.56	22.52	22.56	724	+0.13(+0.60%)
Jun 14, 2016	22.36	22.52	22.36	22.42	12,478	-0.01(-0.04%)
Jun 13, 2016	22.53	22.53	22.29	22.43	456,496	+0.09(+0.40%)
Jun 10, 2016	22.60	22.60	22.23	22.34	8,676	+0.16(+0.70%)
Jun 09, 2016	22.28	22.29	22.18	22.18	16,494	-0.06(-0.29%)
Jun 08, 2016	22.10	22.31	22.10	22.25	4,731	+0.08(+0.37%)
Jun 07, 2016	22.32	22.32	22.16	22.17	4,114	-0.05(-0.21%)
Jun 06, 2016	22.21	22.26	22.09	22.21	7,561	-0.01(-0.03%)
Jun 03, 2016	22.04	22.22	22.04	22.22	10,470	+0.02(+0.11%)
Jun 02, 2016	22.21	22.21	22.09	22.19	42,275	+0.07(+0.33%)
Jun 01, 2016	22.22	22.22	22.07	22.12	4,048	+0.02(+0.11%)
May 31, 2016	22.19	22.19	22.10	22.10	5,124	-0.01(-0.05%)
May 27, 2016	22.15	22.11	22.11	22.11	13,476	+0.07(+0.31%)
May 26, 2016	22.15	22.15	22.00	22.04	11,794	-0.04(-0.19%)
May 25, 2016	22.13	22.13	22.01	22.08	4,206	-0.10(-0.44%)
May 24, 2016	22.23	22.23	22.18	22.18	2,441	+0.13(+0.60%)
May 23, 2016	22.01	22.12	22.01	22.05	7,620	-0.13(-0.59%)
May 20, 2016	22.13	22.18	21.99	22.18	5,181	+0.02(+0.11%)
May 19, 2016	21.98	22.16	21.94	22.15	6,510	+0.11(+0.48%)
May 18, 2016	22.15	22.15	22.02	22.05	20,219	-0.04(-0.18%)
May 17, 2016	22.31	22.31	22.09	22.09	4,538	-0.01(-0.04%)
May 16, 2016	22.16	22.16	22.10	22.10	2,184	+0.03(+0.12%)
May 13, 2016	22.19	22.29	22.06	22.07	3,824	+0.05(+0.23%)
May 12, 2016	22.24	22.24	22.02	22.02	105,929	-0.22(-1.00%)
May 11, 2016	22.12	22.24	22.12	22.24	3,183	+0.22(+0.99%)
May 10, 2016	22.08	22.18	22.02	22.02	4,377	-0.02(-0.07%)
May 09, 2016	22.23	22.23	21.93	22.04	19,839	-0.08(-0.37%)
May 06, 2016	22.04	22.13	22.03	22.12	5,882	+0.09(+0.41%)
May 05, 2016	22.04	22.05	21.96	22.03	4,825	-0.01(-0.04%)
May 04, 2016	22.01	22.04	21.92	22.04	2,523	+0.10(+0.44%)
May 03, 2016	21.94	21.94	21.94	21.94	443	-0.04(-0.18%)
May 02, 2016	21.96	21.98	21.76	21.98	2,518	+0.11(+0.49%)
Apr 29, 2016	21.99	21.99	21.88	21.88	893	-0.06(-0.26%)
Apr 28, 2016	21.79	21.93	21.76	21.93	10,549	+0.15(+0.67%)
Apr 27, 2016	21.79	21.79	21.77	21.79	5,738	-0.02(-0.07%)
Apr 26, 2016	21.82	21.83	21.77	21.80	37,051	-0.00(-0.00%)
Apr 25, 2016	21.97	21.97	21.77	21.80	6,976	-0.02(-0.09%)
Apr 22, 2016	21.98	21.98	21.82	21.82	4,192	-0.05(-0.21%)
Apr 21, 2016	21.87	21.92	21.86	21.87	30,502	+0.00(+0.00%)
Apr 20, 2016	21.90	22.03	21.87	21.87	19,914	-0.05(-0.22%)
Apr 19, 2016	21.83	22.05	21.79	21.92	6,281	-0.00(-0.00%)
Apr 18, 2016	22.05	22.05	21.77	21.92	13,506	-0.01(-0.04%)
Apr 15, 2016	22.05	22.05	21.93	21.93	4,322	-0.03(-0.15%)
Apr 14, 2016	21.90	21.99	21.89	21.96	2,710	+0.01(+0.04%)
Apr 13, 2016	21.76	22.02	21.76	21.95	4,225	+0.03(+0.15%)
Apr 12, 2016	22.05	22.06	21.82	21.92	18,699	-0.07(-0.30%)
Apr 11, 2016	22.07	22.07	21.92	21.98	8,097	+0.10(+0.48%)
Apr 08, 2016	21.95	21.95	21.88	21.88	4,707	-0.12(-0.53%)
Apr 07, 2016	21.77	22.07	21.77	21.99	9,109	+0.08(+0.39%)
Apr 06, 2016	21.89	21.91	21.76	21.91	4,919	+0.15(+0.71%)
Apr 05, 2016	21.85	21.88	21.73	21.76	5,360	-0.09(-0.39%)
Apr 04, 2016	21.73	21.84	21.67	21.84	7,624	+0.17(+0.80%)
Apr 01, 2016	21.69	21.71	21.66	21.67	7,865	+0.01(+0.06%)
Mar 31, 2016	21.61	21.65	21.56	21.65	7,353	+0.10(+0.46%)
Mar 30, 2016	21.60	21.61	21.54	21.56	6,908	+0.22(+1.01%)
Mar 29, 2016	21.61	21.61	21.33	21.34	4,956	-0.24(-1.12%)
Mar 28, 2016	21.53	21.58	21.43	21.58	73,036	+0.00(+0.01%)
Mar 24, 2016	21.65	21.58	21.58	21.58	1,739	+0.09(+0.44%)
Mar 23, 2016	21.49	21.49	21.49	21.49	290	-0.01(-0.04%)
Mar 22, 2016	21.49	21.49	21.49	21.49	3,172	+0.01(+0.04%)
Mar 21, 2016	21.34	21.50	21.33	21.48	10,891	+0.07(+0.33%)
Mar 18, 2016	21.40	21.41	21.34	21.41	7,103	-0.00(-0.00%)
Mar 17, 2016	21.41	21.47	21.41	21.41	6,867	+0.08(+0.38%)
Mar 16, 2016	21.31	21.33	21.31	21.33	1,211	-0.07(-0.32%)
Mar 15, 2016	21.40	21.40	21.40	21.40	790	+0.13(+0.61%)
Mar 14, 2016	21.27	21.27	21.27	21.27	238	-0.08(-0.36%)
Mar 11, 2016	21.22	21.35	21.22	21.35	1,126	+0.05(+0.26%)
Mar 10, 2016	21.39	21.41	21.29	21.29	22,419	-0.10(-0.46%)
Mar 09, 2016	21.26	21.41	21.26	21.39	4,498	+0.03(+0.15%)
Mar 08, 2016	21.35	21.41	21.35	21.36	5,835	+0.10(+0.48%)
Mar 07, 2016	21.45	21.45	21.15	21.26	3,996	-0.13(-0.61%)
Mar 04, 2016	21.51	21.51	21.33	21.39	3,228	-0.12(-0.54%)
Mar 03, 2016	21.50	21.51	21.29	21.51	1,327	+0.21(+0.97%)
Mar 02, 2016	21.35	21.37	21.30	21.30	4,362	-0.09(-0.43%)
Mar 01, 2016	21.59	21.59	21.31	21.39	7,517	+0.09(+0.41%)
Feb 29, 2016	21.45	21.48	21.30	21.30	12,595	-0.03(-0.15%)
Feb 26, 2016	21.39	21.44	21.34	21.34	2,600	-0.15(-0.69%)
Feb 25, 2016	21.47	21.50	21.40	21.49	13,506	+0.09(+0.42%)
Feb 24, 2016	21.59	21.59	21.39	21.39	2,621	-0.07(-0.33%)
Feb 23, 2016	21.35	21.47	21.33	21.47	10,447	+0.17(+0.79%)
Feb 22, 2016	21.50	21.50	21.30	21.30	2,870	-0.21(-0.98%)
Feb 19, 2016	21.53	21.53	21.51	21.51	1,473	+0.21(+0.99%)
Feb 18, 2016	21.53	21.53	21.30	21.30	4,501	-0.22(-1.01%)
Feb 17, 2016	21.61	21.61	21.29	21.51	5,920	-0.04(-0.19%)
Feb 16, 2016	21.59	21.59	21.37	21.55	7,434	+0.04(+0.19%)
Feb 12, 2016	21.62	21.51	21.51	21.51	1,743	-0.02(-0.07%)
Feb 11, 2016	21.53	21.53	21.53	21.53	417	-0.02(-0.09%)
Feb 10, 2016	21.55	21.56	21.55	21.55	1,970	+0.15(+0.69%)
Feb 09, 2016	21.62	21.62	21.40	21.40	767	-0.12(-0.56%)
Feb 08, 2016	21.28	21.52	21.28	21.52	2,217	+0.02(+0.11%)
Feb 05, 2016	21.28	21.50	21.28	21.50	760	-0.02(-0.07%)
Feb 04, 2016	21.36	21.51	21.36	21.51	1,760	+0.15(+0.71%)
Feb 03, 2016	21.26	21.43	21.26	21.36	7,384	-0.12(-0.56%)
Feb 02, 2016	21.58	21.58	21.22	21.48	1,601	+0.14(+0.68%)
Feb 01, 2016	21.47	21.47	21.34	21.34	1,221	+0.06(+0.29%)
Jan 29, 2016	21.36	21.36	21.28	21.28	531	-0.09(-0.44%)
Jan 28, 2016	21.39	21.39	21.37	21.37	1,018	+0.14(+0.68%)
Jan 27, 2016	21.38	21.38	21.23	21.23	1,634	-0.15(-0.71%)
Jan 26, 2016	21.38	21.38	21.38	21.38	1,574	+0.13(+0.63%)
Jan 25, 2016	21.34	21.34	21.24	21.24	860	-0.14(-0.66%)
Jan 22, 2016	21.47	21.47	21.39	21.39	494	-0.06(-0.26%)
Jan 21, 2016	21.47	21.47	21.42	21.44	4,782	+0.14(+0.64%)
Jan 20, 2016	21.23	21.47	21.23	21.31	18,109	-0.08(-0.37%)
Jan 19, 2016	21.23	21.39	21.23	21.39	882	+0.16(+0.75%)
Jan 15, 2016	21.18	21.23	21.23	21.23	3,246	-0.06(-0.29%)
Jan 14, 2016	21.28	21.33	21.28	21.29	786	-0.04(-0.20%)
Jan 13, 2016	21.33	21.33	21.33	21.33	310	-0.01(-0.07%)
Jan 12, 2016	21.18	21.36	21.18	21.34	3,986	+0.15(+0.71%)
Jan 11, 2016	21.34	21.34	21.19	21.19	1,015	-0.19(-0.90%)
Jan 08, 2016	21.44	21.44	21.34	21.39	10,625	+0.00(+0.00%)
Jan 07, 2016	21.39	21.39	21.38	21.39	2,722	+0.18(+0.87%)
Jan 06, 2016	21.22	21.34	21.20	21.20	9,730	+0.06(+0.26%)
Jan 05, 2016	21.34	21.34	21.09	21.15	10,120	+0.08(+0.38%)
Jan 04, 2016	20.95	21.07	20.94	21.07	10,564	+0.01(+0.04%)
Dec 31, 2015	20.97	21.06	21.06	21.06	3,870	+0.09(+0.42%)
Dec 30, 2015	20.91	20.97	20.91	20.97	5,246	+0.17(+0.81%)
Dec 29, 2015	20.90	20.91	20.80	20.80	2,211	-0.06(-0.31%)
Dec 28, 2015	20.87	20.87	20.87	20.87	521	-0.14(-0.66%)
Dec 24, 2015	20.80	21.00	21.00	21.00	125	+0.10(+0.48%)
Dec 23, 2015	20.90	20.90	20.90	20.90	657	+0.06(+0.27%)
Dec 22, 2015	20.84	20.84	20.84	20.84	534	-0.09(-0.41%)
Dec 18, 2015	20.98	21.02	20.91	20.93	86	-0.05(-0.23%)
Dec 17, 2015	20.98	20.98	20.98	20.98	516	+0.25(+1.21%)
Dec 15, 2015	20.64	20.73	20.73	20.73	500	-0.03(-0.17%)
Dec 14, 2015	20.71	20.77	20.71	20.76	1,171	+0.03(+0.15%)
Dec 11, 2015	20.76	20.76	20.73	20.73	6,816	-0.10(-0.46%)
Dec 09, 2015	20.83	20.83	20.83	20.83	250	+0.08(+0.40%)
Dec 08, 2015	20.76	20.76	20.60	20.74	1,852	+0.19(+0.92%)
Dec 07, 2015	20.84	20.84	20.56	20.56	4,434	-0.18(-0.85%)
Dec 04, 2015	20.68	20.73	20.58	20.73	2,896	+0.16(+0.78%)
Dec 03, 2015	20.59	20.61	20.57	20.57	5,573	-0.30(-1.42%)
Dec 02, 2015	20.88	20.88	20.87	20.87	2,939	+0.04(+0.19%)
Dec 01, 2015	20.67	20.83	20.67	20.83	1,259	+0.23(+1.13%)
Nov 30, 2015	20.70	20.84	20.59	20.59	3,728	-0.11(-0.55%)
Nov 27, 2015	20.82	20.82	20.70	20.71	3,337	+0.03(+0.13%)
Nov 25, 2015	20.77	20.68	20.68	20.68	2,885	+0.02(+0.12%)
Nov 24, 2015	20.71	20.72	20.66	20.66	138,129	+0.01(+0.07%)
Nov 23, 2015	20.56	20.65	20.56	20.65	739	+0.00(+0.01%)
Nov 19, 2015	20.54	20.64	20.54	20.64	16	+0.17(+0.85%)
Nov 18, 2015	20.49	20.56	20.47	20.47	2,914	+0.18(+0.91%)
Nov 17, 2015	20.32	20.32	20.28	20.28	1,201	-0.09(-0.43%)
Nov 12, 2015	20.37	20.37	20.37	20.37	2,132	+0.05(+0.24%)
Nov 11, 2015	20.16	20.32	20.16	20.32	3,045	+0.01(+0.03%)
Nov 09, 2015	20.33	20.33	20.24	20.32	85	-0.01(-0.06%)
Nov 06, 2015	20.64	20.64	20.32	20.33	7,452	-0.17(-0.82%)
Nov 05, 2015	20.51	20.51	20.24	20.50	1,547	+0.03(+0.14%)
Nov 04, 2015	20.47	20.47	20.47	20.47	205	+0.07(+0.33%)
Nov 02, 2015	20.43	20.43	20.19	20.40	1	+0.14(+0.70%)
Oct 30, 2015	20.54	20.55	20.26	20.26	3,986	-0.20(-0.97%)
Oct 29, 2015	20.31	20.46	20.31	20.46	5,809	+0.19(+0.94%)
Oct 28, 2015	20.55	20.56	20.27	20.27	11,500	-0.04(-0.20%)
Oct 27, 2015	20.55	20.55	20.27	20.31	1,998	-0.24(-1.16%)
Oct 26, 2015	20.36	20.55	20.36	20.55	1,405	+0.11(+0.54%)
Oct 23, 2015	20.47	20.47	20.44	20.44	1,944	+0.09(+0.42%)
Oct 22, 2015	20.35	20.35	20.35	20.35	350	-0.16(-0.79%)
Oct 21, 2015	20.55	20.55	20.49	20.52	3,431	+0.05(+0.23%)
Oct 20, 2015	20.45	20.47	20.27	20.47	4,365	-0.06(-0.27%)
Oct 19, 2015	20.27	20.52	20.27	20.52	4,570	+0.02(+0.12%)
Oct 16, 2015	20.27	20.50	20.27	20.50	1,406	+0.10(+0.48%)
Oct 15, 2015	20.39	20.40	20.39	20.40	972	-0.10(-0.51%)
Oct 14, 2015	20.27	20.51	20.27	20.51	581	+0.36(+1.77%)
Oct 12, 2015	20.15	20.15	20.15	20.15	221	+0.02(+0.10%)
Oct 09, 2015	20.11	20.45	20.10	20.13	5,718	-0.12(-0.57%)
Oct 07, 2015	20.15	20.25	20.15	20.25	90	-0.25(-1.21%)
Oct 06, 2015	20.44	20.50	20.19	20.49	1,061	+0.13(+0.62%)
Oct 05, 2015	20.18	20.38	20.18	20.37	903	+0.10(+0.51%)
Oct 02, 2015	20.64	20.64	20.26	20.26	5,096	-0.07(-0.35%)
Oct 01, 2015	20.37	20.37	20.26	20.33	1,690	+0.19(+0.94%)
Sep 29, 2015	20.14	20.14	20.14	20.14	378	-0.27(-1.32%)
Sep 28, 2015	20.26	20.41	20.26	20.41	2,144	+0.16(+0.78%)
Sep 24, 2015	20.14	20.26	20.14	20.26	18	+0.12(+0.59%)
Sep 22, 2015	20.11	20.14	20.14	20.14	8,829	+0.02(+0.08%)
Sep 21, 2015	20.12	20.12	20.12	20.12	958	+0.00(+0.00%)
Sep 17, 2015	20.12	20.12	20.12	20.12	26	+0.00(+0.00%)
Sep 16, 2015	20.18	20.18	19.90	20.12	2,616	+0.06(+0.32%)
Sep 15, 2015	20.06	20.06	20.06	20.06	2,135	+0.19(+0.96%)
Sep 14, 2015	20.02	20.02	19.87	19.87	378	-0.10(-0.50%)
Sep 11, 2015	19.94	19.97	19.94	19.97	425	+0.03(+0.15%)
Sep 10, 2015	19.94	19.94	19.94	19.94	1,321	-0.13(-0.64%)
Sep 09, 2015	19.88	20.07	19.86	20.07	1,812	-0.11(-0.54%)
Sep 08, 2015	20.36	20.36	20.15	20.18	4,197	+0.14(+0.71%)
Sep 04, 2015	20.34	20.03	20.03	20.03	4,036	-0.40(-1.94%)
Sep 03, 2015	20.43	20.43	20.43	20.43	1,741	+0.40(+2.02%)
Sep 02, 2015	20.03	20.03	20.03	20.03	1,261	+0.04(+0.20%)
Sep 01, 2015	20.20	20.20	19.98	19.99	11,600	+0.06(+0.31%)
Aug 31, 2015	19.96	19.96	19.93	19.93	6,197	-0.02(-0.12%)
Aug 28, 2015	20.01	20.01	19.96	19.95	2,760	-0.14(-0.71%)
Aug 27, 2015	20.15	20.15	20.00	20.09	10,700	-0.21(-1.01%)
Aug 26, 2015	20.47	20.47	20.09	20.30	3,175	+0.11(+0.54%)
Aug 25, 2015	20.36	20.36	20.13	20.19	7,565	-0.02(-0.11%)
Aug 24, 2015	19.96	20.28	19.96	20.21	22,770	-0.09(-0.47%)
Aug 21, 2015	20.38	20.38	20.22	20.30	2,446	-0.02(-0.12%)
Aug 20, 2015	20.16	20.33	20.15	20.33	16,119	+0.17(+0.82%)
Aug 19, 2015	20.15	20.33	20.15	20.16	5,444	-0.17(-0.82%)
Aug 18, 2015	20.42	20.42	20.18	20.33	6,319	+0.09(+0.43%)
Aug 17, 2015	20.24	20.24	20.24	20.24	811	-0.09(-0.47%)
Aug 14, 2015	20.34	20.34	20.34	20.34	318	-0.01(-0.04%)
Aug 13, 2015	20.32	20.34	20.32	20.34	2,752	+0.09(+0.47%)
Aug 12, 2015	20.25	20.25	20.25	20.25	949	+0.08(+0.38%)
Aug 11, 2015	20.17	20.17	20.17	20.17	540	-0.07(-0.34%)
Aug 10, 2015	20.24	20.24	20.24	20.24	1,177	+0.00(+0.00%)
Aug 07, 2015	20.24	20.24	20.24	20.24	942	-0.01(-0.04%)
Aug 06, 2015	20.25	20.25	20.25	20.25	798	+0.03(+0.16%)
Aug 05, 2015	20.05	20.27	20.05	20.22	3,867	+0.07(+0.37%)
Aug 04, 2015	20.16	20.29	19.69	20.14	4,728	-0.14(-0.68%)

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.