Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.86	19.86	18.70	18.70	601	-1.20(-6.03%)
Apr 26, 2017		19.90	19.90	19.90	6	+0.41(+2.10%)
Apr 25, 2017	19.30	19.99	19.30	19.49	1,171	+0.23(+1.21%)
Apr 24, 2017	19.43	19.97	19.26	19.26	1,037	-0.73(-3.66%)
Apr 21, 2017	20.06	20.06	19.99	19.99	667	+0.00(+0.00%)
Apr 20, 2017	19.51	20.00	19.08	19.99	1,028	+1.15(+6.11%)
Apr 19, 2017	18.84	18.84	18.84	18.84	102	-0.66(-3.39%)
Apr 18, 2017	19.25	19.50	19.25	19.50	2,594	+0.00(+0.00%)
Apr 17, 2017	19.50	19.50	19.50	19.50	138	-0.43(-2.18%)
Apr 13, 2017	20.00	20.00	19.93	19.93	220	+0.43(+2.23%)
Apr 12, 2017	19.50	19.50	19.50	19.50	235	-0.12(-0.61%)
Apr 10, 2017		19.62	19.62	19.62	67	-0.54(-2.68%)
Apr 07, 2017	19.25	20.16	19.12	20.16	478	+0.15(+0.75%)
Apr 06, 2017	20.01	20.01	20.01	20.01	425	+0.01(+0.05%)
Apr 05, 2017	19.61	20.00	19.61	20.00	1,148	+0.73(+3.79%)
Apr 04, 2017	19.08	19.72	19.08	19.27	792	-0.42(-2.16%)
Apr 03, 2017	19.78	19.78	19.47	19.69	1,188	-0.31(-1.53%)
Mar 31, 2017	20.00	20.00	20.00	20.00	386	+0.52(+2.67%)
Mar 30, 2017	19.90	19.90	19.48	19.48	1,446	-0.17(-0.87%)
Mar 29, 2017	19.80	19.80	19.59	19.65	2,790	-0.12(-0.60%)
Mar 28, 2017	19.75	19.77	19.65	19.77	1,407	+0.59(+3.08%)
Mar 24, 2017		19.18	19.18	19.18	144	-0.19(-0.99%)
Mar 23, 2017	19.37	19.37	19.37	19.37	147	-0.42(-2.12%)
Mar 21, 2017		19.79	19.79	19.79	3	-0.00(-0.00%)
Mar 20, 2017	19.03	19.79	19.03	19.79	2,292	+0.28(+1.45%)
Mar 17, 2017	19.69	19.69	19.05	19.51	1,485	-0.27(-1.38%)
Mar 16, 2017	19.75	19.78	19.75	19.78	1,330	-0.02(-0.10%)
Mar 15, 2017	19.79	19.80	19.79	19.80	482	-0.08(-0.40%)
Mar 14, 2017	20.00	20.05	19.88	19.88	10,945	-0.07(-0.35%)
Mar 13, 2017	20.38	20.38	19.95	19.95	1,876	-0.45(-2.21%)
Mar 10, 2017	20.10	20.40	20.10	20.40	519	+0.37(+1.86%)
Mar 09, 2017	20.25	20.49	20.03	20.03	1,686	-0.07(-0.36%)
Mar 08, 2017	20.02	20.10	19.65	20.10	3,706	+0.12(+0.60%)
Mar 06, 2017		19.98	19.98	19.98	41	-0.04(-0.20%)
Mar 03, 2017	19.51	20.29	19.51	20.02	1,913	-0.48(-2.34%)
Mar 02, 2017	20.24	20.75	19.93	20.50	4,367	+0.28(+1.39%)
Mar 01, 2017	20.30	20.30	20.22	20.22	1,088	-0.45(-2.18%)
Feb 28, 2017	20.67	20.67	20.67	20.67	464	+0.72(+3.61%)
Feb 27, 2017	19.86	20.02	19.46	19.95	2,595	+0.20(+1.01%)
Feb 23, 2017		19.75	19.75	19.75	128	-0.23(-1.15%)
Feb 22, 2017	19.98	19.98	19.98	19.98	439	-0.25(-1.24%)
Feb 21, 2017	20.46	20.46	20.22	20.23	2,430	-0.47(-2.27%)
Feb 17, 2017		20.70	20.70	20.70	0	+0.79(+3.97%)
Feb 16, 2017	19.91	19.91	19.91	19.91	550	+0.01(+0.05%)
Feb 15, 2017	19.90	19.90	19.90	19.90	553	+0.51(+2.65%)
Feb 14, 2017	19.39	19.39	19.39	19.39	258	+0.04(+0.19%)
Feb 13, 2017	19.35	19.35	19.35	19.35	569	+0.45(+2.38%)
Feb 10, 2017	18.62	18.91	18.62	18.90	515	+0.32(+1.72%)
Feb 09, 2017	18.05	18.89	18.05	18.58	391	-0.25(-1.35%)
Feb 08, 2017	18.83	18.83	18.83	18.83	390	+0.02(+0.13%)
Feb 07, 2017	18.81	18.81	18.81	18.81	817	+0.03(+0.16%)
Feb 06, 2017	19.46	19.46	18.78	18.78	1,139	-0.52(-2.69%)
Feb 03, 2017	19.30	19.30	19.30	19.30	529	-0.20(-1.03%)
Feb 01, 2017		19.50	19.50	19.50	208	+0.39(+2.04%)
Jan 31, 2017	19.11	19.11	19.11	19.11	358	+0.46(+2.49%)
Jan 30, 2017	19.05	19.20	18.65	18.65	957	-0.45(-2.38%)
Jan 27, 2017	20.08	20.08	19.05	19.10	7,106	-0.98(-4.88%)
Jan 26, 2017	19.84	20.26	19.15	20.08	5,536	+0.02(+0.10%)
Jan 25, 2017	19.23	20.40	19.23	20.06	3,058	+0.91(+4.75%)
Jan 23, 2017		19.15	19.15	19.15	210	-0.88(-4.39%)
Jan 18, 2017		20.03	20.03	20.03	3	-0.59(-2.84%)
Jan 17, 2017	20.15	20.62	19.72	20.62	2,728	-0.47(-2.25%)
Jan 13, 2017		21.09	21.09	21.09	0	+1.09(+5.45%)
Jan 12, 2017	20.54	20.54	20.00	20.00	1,224	-0.58(-2.82%)
Jan 10, 2017		20.58	20.58	20.58	26	-0.91(-4.23%)
Jan 09, 2017	20.46	21.49	20.45	21.49	1,582	+1.03(+5.03%)
Jan 06, 2017	20.46	20.46	20.46	20.46	1,449	-0.84(-3.97%)
Jan 05, 2017	21.43	21.48	20.78	21.30	2,837	+0.57(+2.72%)
Jan 04, 2017	20.80	21.24	20.74	20.74	516	+0.47(+2.32%)
Jan 03, 2017	20.59	21.30	20.23	20.27	2,449	+0.09(+0.45%)
Dec 29, 2016		20.18	20.18	20.18	0	-1.60(-7.35%)
Dec 28, 2016	21.96	21.96	21.78	21.78	748	+0.27(+1.26%)
Dec 27, 2016	21.06	21.68	21.06	21.51	1,001	+0.36(+1.70%)
Dec 23, 2016		21.15	21.15	21.15	0	+1.65(+8.44%)
Dec 22, 2016	19.84	20.04	17.99	19.50	2,181	-1.57(-7.43%)
Dec 21, 2016	21.26	21.26	21.07	21.07	525	+0.93(+4.61%)
Dec 20, 2016	20.02	20.25	19.15	20.14	2,937	+0.14(+0.71%)
Dec 19, 2016	20.29	20.29	20.00	20.00	1,119	-0.40(-1.96%)
Dec 16, 2016	20.80	20.80	20.40	20.40	378	-0.47(-2.25%)
Dec 15, 2016	20.45	20.87	20.45	20.87	953	-0.03(-0.14%)
Dec 14, 2016	20.43	20.90	20.43	20.90	853	-0.10(-0.48%)
Dec 12, 2016		21.00	21.00	21.00	335	-0.17(-0.80%)
Dec 09, 2016	21.25	21.25	20.90	21.17	1,978	+0.51(+2.47%)
Dec 08, 2016	21.21	21.50	20.50	20.66	2,359	-0.79(-3.68%)
Dec 07, 2016	21.24	21.45	21.03	21.45	686	+0.65(+3.12%)
Dec 06, 2016	21.00	21.50	20.76	20.80	7,654	-0.66(-3.06%)
Dec 05, 2016	21.00	21.46	21.00	21.46	522	+0.45(+2.12%)
Dec 02, 2016	21.01	21.01	21.01	21.01	468	-0.10(-0.48%)
Dec 01, 2016	21.69	21.69	21.11	21.11	563	-1.16(-5.20%)
Nov 30, 2016	22.27	22.27	22.27	22.27	510	-0.10(-0.47%)
Nov 29, 2016	21.44	22.37	21.44	22.37	827	+0.06(+0.29%)
Nov 28, 2016	21.35	22.31	21.35	22.31	1,232	+1.26(+5.99%)
Nov 25, 2016	21.02	21.05	21.02	21.05	445	+0.10(+0.48%)
Nov 23, 2016		20.95	20.95	20.95	0	+0.39(+1.90%)
Nov 22, 2016	20.99	20.99	20.56	20.56	1,186	+0.03(+0.15%)
Nov 21, 2016	20.08	20.63	20.08	20.53	1,051	-0.11(-0.53%)
Nov 17, 2016		20.64	20.64	20.64	34	-0.16(-0.77%)
Nov 16, 2016	20.43	22.00	20.43	20.80	2,386	-0.65(-3.05%)
Nov 15, 2016	21.45	21.45	21.45	21.45	283	+0.41(+1.97%)
Nov 14, 2016	21.15	21.15	20.89	21.04	1,284	-0.94(-4.26%)
Nov 11, 2016	22.32	22.32	21.98	21.98	1,505	-0.24(-1.09%)
Nov 10, 2016	21.78	22.22	21.78	22.22	6,653	+0.62(+2.87%)
Nov 07, 2016		21.60	21.60	21.60	6	-0.13(-0.59%)
Nov 04, 2016	21.73	21.73	21.73	21.73	168	-0.13(-0.60%)
Nov 03, 2016	21.86	21.86	21.86	21.86	1,022	+0.32(+1.49%)
Nov 02, 2016	21.54	21.54	21.54	21.54	104	+0.06(+0.27%)
Nov 01, 2016	21.51	21.51	21.48	21.48	215	-0.52(-2.36%)
Oct 31, 2016	22.20	22.20	22.00	22.00	1,092	-0.15(-0.69%)
Oct 28, 2016	22.15	22.15	22.15	22.15	151	-0.07(-0.30%)
Oct 25, 2016		22.22	22.22	22.22	222	-0.94(-4.05%)
Oct 24, 2016	22.59	23.16	22.59	23.16	717	+0.57(+2.51%)
Oct 21, 2016	23.45	23.45	22.59	22.59	201	+0.53(+2.39%)
Oct 20, 2016	22.05	22.08	22.03	22.06	716	-0.48(-2.13%)
Oct 19, 2016	22.90	23.00	22.54	22.54	366	-0.48(-2.07%)
Oct 18, 2016	23.02	23.02	23.02	23.02	165	-0.17(-0.73%)
Oct 17, 2016	22.94	23.21	22.52	23.19	1,041	+0.16(+0.68%)
Oct 14, 2016	22.85	23.03	22.85	23.03	591	-0.47(-1.98%)
Oct 12, 2016	23.38	23.50	23.50	23.50	300	+0.00(+0.00%)
Oct 11, 2016	22.98	23.86	22.92	23.50	1,851	+0.11(+0.49%)
Oct 10, 2016	23.39	23.39	23.39	23.39	144	+0.75(+3.33%)
Oct 07, 2016	22.57	22.63	22.54	22.63	1,170	-0.61(-2.63%)
Oct 06, 2016	23.24	23.24	23.24	23.24	278	+0.22(+0.96%)
Oct 04, 2016	23.21	23.02	23.02	23.02	51	-0.58(-2.46%)
Oct 03, 2016	24.27	24.27	23.60	23.60	515	+0.14(+0.60%)
Sep 30, 2016	23.46	23.46	23.46	23.46	300	+0.00(+0.00%)
Sep 29, 2016	23.42	23.46	23.42	23.46	402	-0.23(-0.97%)
Sep 28, 2016	23.69	23.69	23.69	23.69	841	-0.28(-1.17%)
Sep 27, 2016	22.21	23.97	22.21	23.97	356	+0.79(+3.41%)
Sep 26, 2016	23.45	23.45	23.18	23.18	959	-0.37(-1.57%)
Sep 22, 2016	23.98	23.55	23.55	23.55	46	-0.16(-0.67%)
Sep 21, 2016	23.81	23.81	23.48	23.71	654	+0.03(+0.11%)
Sep 20, 2016	23.16	23.68	23.16	23.68	940	+0.68(+2.97%)
Sep 19, 2016	23.00	23.00	23.00	23.00	520	-0.53(-2.25%)
Sep 16, 2016	23.05	23.53	23.05	23.53	737	+0.48(+2.08%)
Sep 15, 2016	23.05	23.05	23.05	23.05	652	+0.37(+1.63%)
Sep 14, 2016	22.75	22.75	22.68	22.68	700	-0.07(-0.31%)
Sep 13, 2016	23.68	23.68	22.75	22.75	1,163	-0.93(-3.93%)
Sep 12, 2016	23.68	24.38	23.68	23.68	5,193	-0.16(-0.67%)
Sep 09, 2016	24.01	24.18	23.84	23.84	1,242	-0.66(-2.69%)
Sep 08, 2016	23.85	24.80	23.80	24.50	1,421	+0.55(+2.30%)
Sep 07, 2016	23.95	23.95	23.95	23.95	144	-0.06(-0.26%)
Sep 06, 2016	23.96	24.01	23.96	24.01	360	-0.07(-0.29%)
Sep 02, 2016	24.05	24.08	24.08	24.08	1,700	-0.31(-1.27%)
Sep 01, 2016	24.05	24.65	24.05	24.39	592	+0.14(+0.56%)
Aug 31, 2016	25.45	25.45	24.25	24.25	817	+0.23(+0.96%)
Aug 30, 2016	24.00	24.01	24.00	24.03	873	-0.47(-1.93%)
Aug 29, 2016	23.28	24.50	23.28	24.50	1,399	+1.09(+4.67%)
Aug 26, 2016	23.41	23.41	23.41	23.41	344	-0.43(-1.80%)
Aug 25, 2016	23.99	23.99	23.54	23.84	1,472	-0.18(-0.77%)
Aug 24, 2016	24.25	24.25	24.02	24.02	1,026	+0.00(+0.01%)
Aug 22, 2016	24.02	24.02	24.02	24.02	114	+0.07(+0.28%)
Aug 19, 2016	23.83	24.70	23.80	23.95	1,478	+0.19(+0.80%)
Aug 18, 2016	23.76	23.76	23.76	23.76	1,994	+0.10(+0.42%)
Aug 16, 2016	23.27	23.66	23.66	23.66	158	-0.06(-0.25%)
Aug 15, 2016	23.72	23.72	23.72	23.72	395	-0.06(-0.25%)
Aug 11, 2016	24.41	23.78	23.78	23.78	300	-0.22(-0.92%)
Aug 10, 2016	24.04	24.81	24.00	24.00	809	-0.00(-0.02%)
Aug 09, 2016	24.20	24.20	24.00	24.00	926	-0.17(-0.69%)
Aug 08, 2016	24.17	24.22	24.17	24.17	1,877	-0.25(-1.01%)
Aug 05, 2016	24.47	24.52	24.42	24.42	1,106	+0.07(+0.28%)
Aug 04, 2016	24.88	24.88	24.24	24.35	2,562	-0.86(-3.41%)
Aug 03, 2016	24.62	25.64	24.59	25.21	9,280	+0.12(+0.47%)
Aug 02, 2016	25.05	25.09	25.05	25.09	1,410	-0.40(-1.57%)
Aug 01, 2016	25.49	25.49	25.49	25.49	411	+0.10(+0.39%)
Jul 29, 2016	25.39	25.39	25.39	25.39	335	+0.15(+0.59%)
Jul 28, 2016	24.99	25.38	23.76	25.24	3,290	-0.16(-0.62%)
Jul 27, 2016	25.11	25.46	24.76	25.40	4,413	+0.30(+1.20%)
Jul 26, 2016	25.50	25.50	24.86	25.10	4,236	-0.47(-1.84%)
Jul 25, 2016	25.35	25.67	25.30	25.57	1,506	+0.75(+3.02%)
Jul 22, 2016	25.23	25.23	24.82	24.82	602	-0.03(-0.12%)
Jul 21, 2016	24.85	24.85	24.85	24.85	402	-0.19(-0.76%)
Jul 20, 2016	25.25	25.25	25.04	25.04	1,680	-0.28(-1.11%)
Jul 19, 2016	25.03	25.32	25.03	25.32	872	+0.30(+1.20%)
Jul 18, 2016	24.99	25.15	24.22	25.02	4,042	+0.22(+0.89%)
Jul 15, 2016	25.28	25.28	24.80	24.80	3,820	-0.50(-1.98%)
Jul 14, 2016	25.07	25.30	24.99	25.30	6,950	+0.45(+1.81%)
Jul 13, 2016	24.74	25.17	24.74	24.85	670	-0.07(-0.29%)
Jul 12, 2016	24.93	25.28	24.81	24.92	2,998	+0.52(+2.14%)
Jul 11, 2016	24.89	24.89	24.12	24.40	2,788	-0.49(-1.97%)
Jul 08, 2016	24.89	24.89	24.89	24.89	898	+0.60(+2.47%)
Jul 07, 2016	24.65	25.00	24.27	24.29	1,346	-0.03(-0.12%)
Jul 05, 2016	24.04	24.48	24.04	24.32	2,203	+0.57(+2.40%)
Jul 01, 2016	23.76	23.75	23.75	23.75	700	-0.11(-0.46%)
Jun 30, 2016	23.23	23.87	23.23	23.86	5,084	+0.73(+3.16%)
Jun 29, 2016	23.62	23.62	22.92	23.13	2,215	-0.23(-0.98%)
Jun 28, 2016	22.47	23.39	22.47	23.36	8,689	+1.49(+6.81%)
Jun 27, 2016	21.89	21.89	21.34	21.87	7,969	-0.12(-0.55%)
Jun 24, 2016	21.61	21.99	21.61	21.99	1,312	-0.40(-1.79%)
Jun 23, 2016	22.70	23.35	22.32	22.39	7,739	+0.32(+1.47%)
Jun 22, 2016	22.07	22.26	22.00	22.07	3,740	+0.27(+1.26%)
Jun 21, 2016	21.86	22.31	21.79	21.79	1,411	-0.21(-0.95%)
Jun 20, 2016	22.10	22.10	21.83	22.00	3,683	-0.09(-0.41%)
Jun 17, 2016	21.93	22.49	21.93	22.09	7,096	+0.49(+2.27%)
Jun 16, 2016	22.30	22.43	21.22	21.60	14,062	-1.04(-4.59%)
Jun 15, 2016	22.77	22.77	21.00	22.64	6,232	-0.16(-0.71%)
Jun 14, 2016	22.73	23.12	22.45	22.80	15,188	+0.03(+0.13%)
Jun 13, 2016	22.65	22.99	22.21	22.77	32,727	-0.92(-3.88%)
Jun 10, 2016	24.21	24.21	23.35	23.69	50,956	-0.48(-1.98%)
Jun 09, 2016	24.69	24.69	22.93	24.17	31,707	+0.57(+2.40%)
Jun 08, 2016	23.55	24.50	23.46	23.60	10,094	-0.73(-2.98%)
Jun 07, 2016	24.02	24.33	23.99	24.33	2,993	-0.16(-0.66%)
Jun 06, 2016	23.90	24.75	23.90	24.49	11,978	+0.33(+1.37%)
Jun 03, 2016	23.95	24.34	23.79	24.16	3,140	+0.52(+2.21%)
Jun 02, 2016	23.90	23.91	23.19	23.64	11,720	+0.18(+0.75%)
Jun 01, 2016	23.27	23.64	23.23	23.46	13,342	+0.35(+1.53%)
May 31, 2016	22.97	23.42	22.69	23.11	11,012	+0.13(+0.58%)
May 27, 2016	22.83	22.97	22.97	22.97	5,083	-0.54(-2.30%)
May 25, 2016	23.12	23.51	23.51	23.51	55	-0.83(-3.43%)
May 19, 2016	24.35	24.35	24.35	24.35	101	+0.52(+2.20%)
May 18, 2016	23.55	23.82	23.55	23.82	599	-0.10(-0.42%)
May 11, 2016	23.92	23.92	23.92	23.92	16	-0.63(-2.56%)
May 10, 2016	23.89	24.55	23.89	24.55	225	+0.23(+0.97%)
May 03, 2016	25.67	24.32	24.32	24.32	73	-0.85(-3.38%)

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.