Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.82	19.82	19.82	19.82	982	-0.43(-2.12%)
Apr 25, 2016	20.25	20.25	20.25	20.25	1	-0.12(-0.60%)
Apr 22, 2016	20.31	20.37	20.31	20.37	2,403	+0.08(+0.39%)
Apr 21, 2016	20.29	20.29	20.29	20.29	255	+0.14(+0.70%)
Apr 15, 2016	20.15	20.15	20.15	20.15	113	-0.02(-0.11%)
Apr 13, 2016	20.18	20.18	20.18	20.18	908	+0.22(+1.09%)
Apr 04, 2016	19.96	19.96	19.96	19.96	227	-0.09(-0.44%)
Mar 31, 2016	20.05	20.05	20.05	20.05	52	+0.25(+1.25%)
Mar 23, 2016	19.81	19.80	19.80	19.80	681	-0.23(-1.13%)
Mar 18, 2016	20.00	20.03	20.03	20.03	908	+0.07(+0.37%)
Mar 17, 2016	19.78	19.95	19.78	19.95	5,183	+0.43(+2.20%)
Mar 15, 2016	19.52	19.52	19.52	19.52	684	+0.31(+1.59%)
Mar 10, 2016	19.43	19.43	19.22	19.22	342	-0.12(-0.64%)
Mar 04, 2016	19.34	19.34	19.34	19.34	1,940	+0.30(+1.60%)
Mar 01, 2016	19.04	19.04	19.04	19.04	34	+0.33(+1.75%)
Feb 25, 2016	18.71	18.71	18.71	18.71	93	+0.19(+1.00%)
Feb 24, 2016	18.51	18.52	18.51	18.52	610	+0.18(+0.98%)
Feb 23, 2016	18.34	18.34	18.34	18.34	171	-0.01(-0.05%)
Feb 18, 2016	18.35	18.35	18.35	18.35	114	+1.02(+5.86%)
Feb 11, 2016	17.20	17.33	17.33	17.33	23,860	-0.32(-1.84%)
Feb 10, 2016	17.69	17.69	17.66	17.66	890	+0.08(+0.46%)
Feb 09, 2016	17.58	17.58	17.58	17.58	228	-0.16(-0.90%)
Feb 08, 2016	17.76	17.76	17.56	17.74	6,320	-1.16(-6.12%)
Feb 01, 2016	18.89	18.89	18.89	18.89	342	+0.25(+1.37%)
Jan 29, 2016	18.39	18.64	18.39	18.64	742	+0.31(+1.72%)
Jan 28, 2016	18.32	18.33	18.31	18.32	10,160	+0.04(+0.19%)
Jan 27, 2016	18.29	18.29	18.29	18.29	468	-0.20(-1.07%)
Jan 26, 2016	18.47	18.49	18.47	18.49	630	-0.07(-0.36%)
Jan 22, 2016	18.60	18.55	18.55	18.55	799	+0.39(+2.13%)
Jan 21, 2016	18.18	18.21	18.17	18.17	521	+0.18(+1.02%)
Jan 20, 2016	17.97	17.98	17.97	17.98	986	-0.30(-1.62%)
Jan 19, 2016	18.32	18.32	18.28	18.28	673	+0.06(+0.32%)
Jan 15, 2016	18.20	18.22	18.22	18.22	342	-0.40(-2.15%)
Jan 14, 2016	18.62	18.62	18.62	18.62	342	+0.09(+0.47%)
Jan 13, 2016	18.46	18.53	18.46	18.53	821	-0.40(-2.11%)
Jan 12, 2016	18.93	18.93	18.93	18.93	502	-0.23(-1.21%)
Jan 07, 2016	19.28	19.17	19.17	19.17	2,054	-0.41(-2.10%)
Jan 06, 2016	19.58	19.58	19.58	19.58	114	-0.23(-1.15%)
Jan 05, 2016	19.80	19.80	19.80	19.80	117	+0.11(+0.58%)
Jan 04, 2016	18.87	19.69	18.87	19.69	2,000	-0.39(-1.96%)
Dec 31, 2015	20.01	20.08	20.08	20.08	342	-0.31(-1.50%)
Dec 29, 2015	20.39	20.39	20.39	20.39	41	+0.29(+1.45%)
Dec 28, 2015	20.27	20.27	20.09	20.10	4,224	-0.13(-0.65%)
Dec 23, 2015	20.23	20.23	20.23	20.23	804	+0.24(+1.22%)
Dec 22, 2015	19.99	19.99	19.99	19.99	185	+0.25(+1.28%)
Dec 18, 2015	19.89	19.90	19.32	19.74	57	-0.39(-1.95%)
Dec 16, 2015	20.11	20.13	20.13	20.13	1,723	+0.11(+0.57%)
Dec 15, 2015	20.01	20.01	20.01	20.01	241	+0.23(+1.14%)
Dec 14, 2015	19.78	19.79	19.78	19.79	404	-0.23(-1.17%)
Dec 11, 2015	20.03	20.03	20.02	20.02	1,202	-0.80(-3.84%)
Dec 09, 2015	20.82	20.82	20.82	20.82	26	+0.12(+0.56%)
Dec 08, 2015	20.68	20.73	20.68	20.71	1,195	-0.17(-0.80%)
Dec 07, 2015	20.93	20.93	20.88	20.88	4,843	-0.22(-1.03%)
Dec 04, 2015	20.93	21.09	20.93	21.09	7,112	+0.38(+1.85%)
Dec 03, 2015	20.90	20.90	20.71	20.71	712	-0.32(-1.53%)
Dec 02, 2015	21.36	21.36	21.03	21.03	806	+0.12(+0.58%)
Dec 01, 2015	21.09	21.09	20.91	20.91	2,859	-0.12(-0.58%)
Nov 30, 2015	21.03	21.03	21.03	21.03	201	-0.17(-0.78%)
Nov 27, 2015	21.27	21.27	21.14	21.20	804	+0.17(+0.83%)
Nov 24, 2015	21.00	21.02	21.02	21.02	1,379	-0.01(-0.04%)
Nov 23, 2015	20.96	21.03	20.96	21.03	689	-0.10(-0.49%)
Nov 20, 2015	21.14	21.14	21.14	21.14	229	+0.34(+1.64%)
Nov 19, 2015	20.83	20.83	20.79	20.80	545	-0.10(-0.46%)
Nov 18, 2015	20.84	20.89	20.84	20.89	5,235	+0.07(+0.33%)
Nov 17, 2015	20.87	20.87	20.82	20.82	244	+0.20(+0.97%)
Nov 16, 2015	20.48	20.62	20.47	20.62	1,838	+0.13(+0.63%)
Nov 13, 2015	20.49	20.49	20.49	20.49	274	-0.32(-1.54%)
Nov 09, 2015	20.81	20.81	20.81	20.81	344	-0.33(-1.57%)
Nov 06, 2015	21.12	21.15	20.98	21.15	2,169	-0.03(-0.16%)
Nov 05, 2015	21.20	21.20	21.03	21.18	3,837	+0.02(+0.08%)
Nov 04, 2015	21.26	21.27	21.16	21.16	1,953	-0.13(-0.61%)
Nov 03, 2015	21.29	21.29	21.29	21.29	114	+0.08(+0.37%)
Nov 02, 2015	21.86	21.86	21.08	21.21	698	+0.09(+0.41%)
Oct 30, 2015	21.13	21.13	21.13	21.13	114	+0.03(+0.16%)
Oct 29, 2015	21.06	21.10	21.06	21.09	4,959	-0.02(-0.08%)
Oct 28, 2015	21.11	21.11	21.11	21.11	116	+0.13(+0.63%)
Oct 27, 2015	20.98	20.98	20.98	20.98	235	-0.08(-0.38%)
Oct 23, 2015	21.06	21.06	21.06	21.06	140	-0.02(-0.08%)
Oct 22, 2015	20.97	21.13	20.97	21.08	1,644	+0.26(+1.25%)
Oct 21, 2015	20.88	20.88	20.74	20.81	2,466	-0.01(-0.04%)
Oct 20, 2015	20.87	20.88	20.80	20.82	704	+0.07(+0.34%)
Oct 19, 2015	20.74	20.75	20.72	20.75	459	-0.07(-0.33%)
Oct 16, 2015	20.78	20.82	20.74	20.82	574	+0.12(+0.59%)
Oct 15, 2015	20.47	20.70	20.42	20.70	1,199	+0.25(+1.23%)
Oct 14, 2015	20.45	20.45	20.45	20.45	1,067	-0.21(-1.01%)
Oct 13, 2015	20.76	20.80	20.66	20.66	2,135	-0.13(-0.63%)
Oct 12, 2015	20.79	20.79	20.79	20.79	229	+0.03(+0.17%)
Oct 09, 2015	20.71	20.79	20.71	20.75	1,699	-0.02(-0.08%)
Oct 08, 2015	20.55	20.77	20.55	20.77	1,873	+0.09(+0.42%)
Oct 07, 2015	20.51	20.68	20.48	20.68	1,321	+0.39(+1.93%)
Oct 06, 2015	20.29	20.29	20.29	20.29	1,091	-0.15(-0.72%)
Oct 05, 2015	20.37	20.44	20.37	20.44	1,264	+0.49(+2.44%)
Oct 02, 2015	19.82	19.95	19.82	19.95	689	+0.37(+1.89%)
Oct 01, 2015	19.61	19.61	19.58	19.58	574	-0.13(-0.68%)
Sep 30, 2015	19.72	19.72	19.72	19.72	574	+0.20(+1.02%)
Sep 28, 2015	19.88	19.52	19.52	19.52	1,723	-0.53(-2.65%)
Sep 25, 2015	20.02	20.06	20.02	20.05	1,453	+0.25(+1.27%)
Sep 24, 2015	19.92	19.92	19.78	19.80	749	-0.17(-0.83%)
Sep 22, 2015	20.01	20.01	19.96	19.96	141	-0.38(-1.88%)
Sep 18, 2015	20.34	20.34	20.34	20.34	3	-0.28(-1.34%)
Sep 17, 2015	20.52	20.63	20.52	20.62	2,829	+0.17(+0.84%)
Sep 16, 2015	20.40	20.48	20.28	20.45	2,442	+0.18(+0.90%)
Sep 15, 2015	20.27	20.27	20.27	20.27	526	+0.14(+0.69%)
Sep 14, 2015	20.10	20.13	20.10	20.13	1,364	-0.08(-0.39%)
Sep 11, 2015	20.21	20.21	20.21	20.21	579	+0.04(+0.18%)
Sep 10, 2015	20.28	20.28	20.15	20.17	5,317	-0.04(-0.19%)
Sep 09, 2015	20.19	20.21	20.19	20.21	1,276	+0.08(+0.40%)
Sep 08, 2015	20.13	20.13	20.13	20.13	218	+0.23(+1.15%)
Sep 04, 2015	20.01	19.90	19.90	19.90	1,728	-0.17(-0.84%)
Sep 03, 2015	20.20	20.20	20.01	20.07	60,333	+0.32(+1.63%)
Sep 02, 2015	19.75	19.75	19.75	19.75	230	-0.36(-1.77%)
Aug 31, 2015	20.15	20.10	20.10	20.10	1,036	-0.12(-0.60%)
Aug 28, 2015	20.16	20.22	20.16	20.22	1,808	+0.39(+1.97%)
Aug 26, 2015	19.77	19.83	19.83	19.83	4,608	+0.15(+0.75%)
Aug 25, 2015	19.68	19.68	19.68	19.68	230	-0.15(-0.74%)
Aug 24, 2015	19.61	20.07	19.61	19.83	5,323	-0.58(-2.84%)
Aug 21, 2015	20.69	20.85	20.33	20.41	5,348	-0.63(-3.02%)
Aug 20, 2015	21.69	21.69	21.05	21.05	1,183	-0.49(-2.30%)
Aug 14, 2015	21.54	21.54	21.54	21.54	20	-0.11(-0.49%)
Aug 13, 2015	21.65	21.65	21.65	21.65	250	+0.15(+0.70%)
Aug 12, 2015	21.32	21.50	21.32	21.50	403	-0.22(-1.01%)
Aug 10, 2015	21.73	21.72	21.72	21.72	576	+0.05(+0.21%)
Aug 06, 2015	22.10	21.67	21.67	21.67	576	-0.18(-0.83%)
Aug 05, 2015	21.95	21.96	21.83	21.85	3,067	+0.16(+0.72%)
Aug 04, 2015	21.70	21.70	21.70	21.70	921	+0.18(+0.85%)
Aug 03, 2015	21.70	21.71	21.52	21.52	1,531	-0.13(-0.58%)
Jul 30, 2015	21.62	21.64	21.58	21.64	34	+0.24(+1.11%)
Jul 28, 2015	21.31	21.40	21.40	21.40	1,843	+0.19(+0.90%)
Jul 24, 2015	21.26	21.21	21.21	21.21	921	-0.24(-1.13%)
Jul 22, 2015	21.45	21.45	21.45	21.45	921	-0.07(-0.32%)
Jul 21, 2015	21.57	21.58	21.50	21.52	2,030	-0.14(-0.64%)
Jul 20, 2015	21.60	21.66	21.60	21.66	2,336	-0.00(-0.00%)
Jul 17, 2015	21.69	21.69	21.63	21.66	1,707	-0.10(-0.48%)
Jul 16, 2015	21.73	21.77	21.73	21.77	6,755	+0.16(+0.76%)
Jul 15, 2015	21.63	21.63	21.60	21.60	1,132	-0.03(-0.16%)
Jul 14, 2015	21.64	21.64	21.64	21.64	4,611	-0.02(-0.08%)
Jul 13, 2015	21.65	21.65	21.63	21.65	1,359	+0.17(+0.81%)
Jul 10, 2015	21.45	21.48	21.45	21.48	1,670	+0.15(+0.69%)
Jul 09, 2015	21.33	21.33	21.33	21.33	460	+0.06(+0.29%)
Jul 08, 2015	21.22	21.87	21.22	21.27	2,303	-0.07(-0.33%)
Jul 07, 2015	21.34	21.34	21.34	21.34	432	-0.15(-0.69%)
Jul 06, 2015	21.49	21.49	21.49	21.49	180	+0.00(+0.00%)
Jul 02, 2015	21.61	21.49	21.49	21.49	7,604	+0.13(+0.59%)
Jun 30, 2015	21.39	21.36	21.36	21.36	1,036	-0.38(-1.74%)
Jun 26, 2015	21.80	21.74	21.74	21.74	1,843	-0.01(-0.03%)
Jun 25, 2015	21.79	21.79	21.75	21.75	617	-0.07(-0.32%)
Jun 24, 2015	21.86	21.86	21.82	21.82	2,322	-0.04(-0.16%)
Jun 23, 2015	21.98	21.98	21.85	21.85	645	-0.04(-0.16%)
Jun 22, 2015	21.89	21.89	21.89	21.89	403	+0.07(+0.32%)
Jun 19, 2015	21.84	21.85	21.82	21.82	2,065	-0.04(-0.20%)
Jun 18, 2015	21.85	21.86	21.85	21.86	2,064	+0.19(+0.86%)
Jun 17, 2015	21.68	21.68	21.68	21.68	693	+0.02(+0.11%)
Jun 16, 2015	21.50	21.65	21.50	21.65	1,861	+0.06(+0.29%)
Jun 15, 2015	21.55	21.59	21.70	21.59	1,841	-0.11(-0.49%)
Jun 12, 2015	21.70	21.70	21.70	21.70	230	-0.10(-0.44%)
Jun 11, 2015	21.83	21.83	21.79	21.79	460	+0.33(+1.54%)
Jun 09, 2015	21.50	21.53	21.46	21.46	27	-0.16(-0.72%)
Jun 08, 2015	21.62	21.62	21.62	21.62	570	-0.10(-0.48%)
Jun 05, 2015	21.70	21.72	21.70	21.72	1,958	-0.06(-0.28%)
Jun 04, 2015	21.84	21.84	21.78	21.78	1,202	-0.23(-1.02%)
Jun 03, 2015	21.99	22.01	21.99	22.01	667	+0.07(+0.32%)
Jun 01, 2015	21.98	21.98	21.94	21.94	57	-0.06(-0.28%)
May 29, 2015	22.02	22.02	21.90	22.00	1,373	-0.02(-0.08%)
May 28, 2015	22.11	22.11	22.02	22.02	2,182	+0.14(+0.63%)
May 26, 2015	22.19	22.19	21.81	21.88	5	-0.31(-1.41%)
May 22, 2015	22.15	22.19	22.19	22.19	4,263	+0.00(+0.00%)
May 21, 2015	22.24	22.25	22.19	22.19	3,218	+0.00(+0.00%)
May 20, 2015	22.21	22.24	22.19	22.19	669	-0.03(-0.12%)
May 19, 2015	22.32	22.32	22.20	22.22	8,575	+0.12(+0.55%)
May 15, 2015	22.06	22.10	22.10	22.10	2,073	+0.03(+0.12%)
May 14, 2015	22.04	22.07	21.99	22.07	15,506	+0.20(+0.91%)
May 13, 2015	21.88	21.90	21.87	21.87	1,591	+0.05(+0.21%)
May 12, 2015	21.66	21.84	21.66	21.83	8,544	-0.11(-0.50%)
May 11, 2015	22.02	22.02	21.94	21.94	1,999	-0.03(-0.12%)
May 08, 2015	21.96	21.96	21.96	21.96	172	+0.29(+1.34%)
May 07, 2015	21.67	21.67	21.67	21.67	324	+0.06(+0.28%)
May 06, 2015	21.65	21.65	21.61	21.61	691	-0.14(-0.64%)
May 05, 2015	21.75	21.75	21.75	21.75	115	-0.17(-0.79%)
May 04, 2015	21.91	21.92	21.91	21.92	2,553	+0.17(+0.80%)

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.