Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.49	22.86	22.49	22.71	6,788	+0.08(+0.36%)
Jul 28, 2016	22.63	22.68	22.52	22.63	10,223	+0.01(+0.05%)
Jul 27, 2016	22.54	22.64	22.48	22.62	3,796	+0.04(+0.16%)
Jul 26, 2016	22.59	22.59	22.54	22.58	2,953	+0.00(+0.00%)
Jul 25, 2016	22.51	22.59	22.51	22.58	8,565	+0.03(+0.13%)
Jul 22, 2016	22.64	22.64	22.51	22.55	7,086	+0.03(+0.12%)
Jul 21, 2016	22.57	22.65	22.52	22.52	9,619	-0.13(-0.56%)
Jul 20, 2016	22.71	22.72	22.61	22.65	15,836	+0.04(+0.20%)
Jul 19, 2016	22.73	22.73	22.59	22.60	2,781	+0.00(+0.00%)
Jul 18, 2016	22.66	22.69	22.51	22.60	3,600	-0.01(-0.04%)
Jul 15, 2016	22.79	22.80	22.61	22.61	6,110	-0.09(-0.39%)
Jul 14, 2016	22.64	22.76	22.64	22.70	6,685	-0.08(-0.34%)
Jul 13, 2016	22.77	22.87	22.61	22.78	24,351	-0.04(-0.20%)
Jul 12, 2016	22.85	22.91	22.80	22.82	13,141	-0.03(-0.12%)
Jul 11, 2016	22.93	22.93	22.82	22.85	15,821	+0.00(+0.01%)
Jul 08, 2016	22.82	22.90	22.81	22.85	6,053	-0.07(-0.30%)
Jul 07, 2016	22.94	22.95	22.82	22.92	14,170	+0.07(+0.30%)
Jul 06, 2016	22.89	22.96	22.69	22.85	15,179	+0.06(+0.25%)
Jul 05, 2016	22.82	22.86	22.76	22.79	17,350	+0.04(+0.17%)
Jul 01, 2016	22.79	22.75	22.75	22.75	23,824	+0.01(+0.04%)
Jun 30, 2016	22.88	22.88	22.64	22.75	22,096	-0.02(-0.11%)
Jun 29, 2016	22.79	23.00	22.71	22.77	27,183	+0.19(+0.83%)
Jun 28, 2016	22.84	22.85	22.58	22.58	21,195	-0.23(-1.00%)
Jun 27, 2016	22.79	22.90	22.77	22.81	5,657	+0.15(+0.68%)
Jun 24, 2016	22.68	22.74	22.57	22.66	3,686	+0.15(+0.65%)
Jun 23, 2016	22.64	22.64	22.44	22.51	14,437	+0.02(+0.07%)
Jun 22, 2016	22.47	22.49	22.47	22.49	5,210	+0.12(+0.52%)
Jun 21, 2016	22.62	22.62	22.38	22.38	7,593	-0.25(-1.09%)
Jun 20, 2016	22.70	22.72	22.62	22.62	1,417	+0.07(+0.32%)
Jun 17, 2016	22.59	22.59	22.50	22.55	5,068	+0.06(+0.26%)
Jun 16, 2016	22.46	22.72	22.39	22.49	160,489	-0.12(-0.53%)
Jun 15, 2016	22.57	22.62	22.57	22.61	722	+0.14(+0.60%)
Jun 14, 2016	22.41	22.57	22.41	22.48	12,447	-0.01(-0.04%)
Jun 13, 2016	22.59	22.59	22.35	22.49	455,357	+0.09(+0.40%)
Jun 10, 2016	22.66	22.66	22.28	22.40	8,654	+0.16(+0.70%)
Jun 09, 2016	22.33	22.35	22.24	22.24	16,452	-0.06(-0.29%)
Jun 08, 2016	22.15	22.36	22.15	22.30	4,719	+0.08(+0.37%)
Jun 07, 2016	22.38	22.38	22.21	22.22	4,104	-0.05(-0.21%)
Jun 06, 2016	22.27	22.31	22.14	22.27	7,542	-0.01(-0.03%)
Jun 03, 2016	22.10	22.27	22.10	22.27	10,444	+0.03(+0.11%)
Jun 02, 2016	22.27	22.27	22.14	22.25	42,169	+0.07(+0.33%)
Jun 01, 2016	22.27	22.27	22.12	22.18	4,038	+0.02(+0.11%)
May 31, 2016	22.24	22.24	22.15	22.15	5,111	-0.01(-0.05%)
May 27, 2016	22.21	22.16	22.16	22.16	13,442	+0.07(+0.31%)
May 26, 2016	22.20	22.21	22.06	22.09	11,765	-0.04(-0.19%)
May 25, 2016	22.18	22.18	22.06	22.14	4,195	-0.10(-0.44%)
May 24, 2016	22.29	22.29	22.23	22.23	2,435	+0.13(+0.59%)
May 23, 2016	22.06	22.18	22.06	22.10	7,601	-0.13(-0.59%)
May 20, 2016	22.18	22.23	22.04	22.23	5,168	+0.02(+0.11%)
May 19, 2016	22.04	22.22	21.99	22.21	6,494	+0.11(+0.48%)
May 18, 2016	22.20	22.21	22.07	22.10	20,169	-0.04(-0.18%)
May 17, 2016	22.36	22.36	22.14	22.14	4,527	-0.01(-0.04%)
May 16, 2016	22.22	22.22	22.15	22.15	2,179	+0.03(+0.12%)
May 13, 2016	22.25	22.35	22.12	22.13	3,814	+0.05(+0.23%)
May 12, 2016	22.29	22.29	22.08	22.08	105,665	-0.22(-1.00%)
May 11, 2016	22.18	22.30	22.18	22.30	3,175	+0.22(+0.99%)
May 10, 2016	22.14	22.24	22.08	22.08	4,367	-0.02(-0.07%)
May 09, 2016	22.28	22.28	21.98	22.10	19,790	-0.08(-0.37%)
May 06, 2016	22.10	22.18	22.08	22.18	5,867	+0.09(+0.41%)
May 05, 2016	22.10	22.10	22.02	22.09	4,813	-0.01(-0.04%)
May 04, 2016	22.06	22.10	21.97	22.10	2,517	+0.10(+0.44%)
May 03, 2016	22.00	22.00	22.00	22.00	442	-0.04(-0.18%)
May 02, 2016	22.01	22.04	21.81	22.04	2,512	+0.11(+0.49%)
Apr 29, 2016	22.04	22.04	21.93	21.93	891	-0.06(-0.26%)
Apr 28, 2016	21.84	21.99	21.81	21.99	10,523	+0.15(+0.67%)
Apr 27, 2016	21.84	21.84	21.83	21.84	5,724	-0.02(-0.07%)
Apr 26, 2016	21.87	21.88	21.83	21.86	36,959	-0.00(-0.00%)
Apr 25, 2016	22.02	22.02	21.82	21.86	6,959	-0.02(-0.09%)
Apr 22, 2016	22.04	22.04	21.87	21.88	4,181	-0.05(-0.21%)
Apr 21, 2016	21.92	21.97	21.91	21.92	30,426	+0.00(+0.00%)
Apr 20, 2016	21.96	22.09	21.92	21.92	19,864	-0.05(-0.22%)
Apr 19, 2016	21.89	22.10	21.84	21.97	6,265	-0.00(-0.00%)
Apr 18, 2016	22.10	22.10	21.83	21.97	13,472	-0.01(-0.04%)
Apr 15, 2016	22.11	22.11	21.98	21.98	4,311	-0.03(-0.15%)
Apr 14, 2016	21.96	22.05	21.95	22.01	2,703	+0.01(+0.04%)
Apr 13, 2016	21.81	22.08	21.81	22.00	4,215	+0.03(+0.15%)
Apr 12, 2016	22.11	22.12	21.87	21.97	18,653	-0.07(-0.30%)
Apr 11, 2016	22.13	22.13	21.97	22.04	8,076	+0.11(+0.48%)
Apr 08, 2016	22.00	22.00	21.93	21.93	4,696	-0.12(-0.53%)
Apr 07, 2016	21.83	22.13	21.83	22.05	9,086	+0.09(+0.39%)
Apr 06, 2016	21.95	21.96	21.81	21.96	4,907	+0.15(+0.70%)
Apr 05, 2016	21.91	21.94	21.79	21.81	5,347	-0.09(-0.39%)
Apr 04, 2016	21.79	21.90	21.73	21.90	7,605	+0.17(+0.80%)
Apr 01, 2016	21.75	21.76	21.71	21.72	7,845	+0.01(+0.06%)
Mar 31, 2016	21.67	21.71	21.61	21.71	7,335	+0.10(+0.46%)
Mar 30, 2016	21.65	21.67	21.59	21.61	6,890	+0.22(+1.01%)
Mar 29, 2016	21.67	21.67	21.39	21.39	4,944	-0.24(-1.12%)
Mar 28, 2016	21.58	21.64	21.48	21.64	72,854	+0.00(+0.01%)
Mar 24, 2016	21.71	21.63	21.63	21.63	1,734	+0.10(+0.44%)
Mar 23, 2016	21.54	21.54	21.54	21.54	289	-0.01(-0.04%)
Mar 22, 2016	21.55	21.55	21.55	21.55	3,164	+0.01(+0.05%)
Mar 21, 2016	21.39	21.56	21.39	21.54	10,864	+0.07(+0.33%)
Mar 18, 2016	21.45	21.47	21.39	21.47	7,085	-0.00(-0.00%)
Mar 17, 2016	21.47	21.52	21.46	21.47	6,849	+0.08(+0.38%)
Mar 16, 2016	21.36	21.39	21.36	21.39	1,208	-0.07(-0.32%)
Mar 15, 2016	21.46	21.46	21.46	21.46	788	+0.13(+0.61%)
Mar 14, 2016	21.33	21.33	21.33	21.33	237	-0.08(-0.36%)
Mar 11, 2016	21.28	21.40	21.28	21.40	1,123	+0.06(+0.26%)
Mar 10, 2016	21.44	21.47	21.35	21.35	22,363	-0.10(-0.46%)
Mar 09, 2016	21.31	21.46	21.31	21.44	4,486	+0.03(+0.15%)
Mar 08, 2016	21.40	21.47	21.40	21.41	5,821	+0.10(+0.48%)
Mar 07, 2016	21.51	21.51	21.20	21.31	3,986	-0.13(-0.61%)
Mar 04, 2016	21.56	21.56	21.39	21.44	3,220	-0.12(-0.54%)
Mar 03, 2016	21.56	21.56	21.35	21.56	1,324	+0.21(+0.97%)
Mar 02, 2016	21.40	21.43	21.35	21.35	4,351	-0.09(-0.43%)
Mar 01, 2016	21.64	21.64	21.37	21.45	7,499	+0.09(+0.41%)
Feb 29, 2016	21.50	21.53	21.36	21.36	12,564	-0.03(-0.15%)
Feb 26, 2016	21.45	21.49	21.39	21.39	2,593	-0.15(-0.69%)
Feb 25, 2016	21.53	21.55	21.45	21.54	13,472	+0.09(+0.42%)
Feb 24, 2016	21.64	21.64	21.45	21.45	2,614	-0.07(-0.33%)
Feb 23, 2016	21.41	21.52	21.38	21.52	10,421	+0.17(+0.79%)
Feb 22, 2016	21.55	21.55	21.35	21.35	2,863	-0.21(-0.99%)
Feb 19, 2016	21.58	21.58	21.56	21.56	1,469	+0.21(+0.99%)
Feb 18, 2016	21.58	21.58	21.35	21.35	4,490	-0.22(-1.01%)
Feb 17, 2016	21.66	21.66	21.34	21.57	5,905	-0.04(-0.19%)
Feb 16, 2016	21.64	21.65	21.42	21.61	7,415	+0.04(+0.19%)
Feb 12, 2016	21.67	21.57	21.57	21.57	1,739	-0.02(-0.07%)
Feb 11, 2016	21.58	21.58	21.58	21.58	416	-0.02(-0.09%)
Feb 10, 2016	21.61	21.62	21.60	21.60	1,965	+0.15(+0.69%)
Feb 09, 2016	21.67	21.67	21.45	21.45	765	-0.12(-0.56%)
Feb 08, 2016	21.33	21.58	21.33	21.58	2,212	+0.02(+0.11%)
Feb 05, 2016	21.33	21.55	21.33	21.55	758	-0.02(-0.08%)
Feb 04, 2016	21.41	21.57	21.41	21.57	1,756	+0.15(+0.71%)
Feb 03, 2016	21.32	21.49	21.32	21.41	7,366	-0.12(-0.56%)
Feb 02, 2016	21.63	21.63	21.27	21.53	1,597	+0.14(+0.68%)
Feb 01, 2016	21.52	21.52	21.39	21.39	1,218	+0.06(+0.29%)
Jan 29, 2016	21.41	21.41	21.33	21.33	530	-0.09(-0.44%)
Jan 28, 2016	21.45	21.45	21.42	21.42	1,016	+0.14(+0.68%)
Jan 27, 2016	21.43	21.43	21.28	21.28	1,630	-0.15(-0.71%)
Jan 26, 2016	21.43	21.43	21.43	21.43	1,570	+0.13(+0.63%)
Jan 25, 2016	21.40	21.40	21.30	21.30	858	-0.14(-0.66%)
Jan 22, 2016	21.52	21.52	21.44	21.44	493	-0.06(-0.26%)
Jan 21, 2016	21.52	21.52	21.47	21.50	4,771	+0.14(+0.64%)
Jan 20, 2016	21.28	21.52	21.28	21.36	18,064	-0.08(-0.37%)
Jan 19, 2016	21.28	21.44	21.28	21.44	880	+0.16(+0.75%)
Jan 15, 2016	21.23	21.28	21.28	21.28	3,237	-0.06(-0.29%)
Jan 14, 2016	21.34	21.38	21.34	21.34	784	-0.04(-0.20%)
Jan 13, 2016	21.38	21.38	21.38	21.38	310	-0.01(-0.07%)
Jan 12, 2016	21.23	21.42	21.23	21.40	3,976	+0.15(+0.71%)
Jan 11, 2016	21.39	21.39	21.25	21.25	1,012	-0.19(-0.90%)
Jan 08, 2016	21.50	21.50	21.39	21.44	10,599	+0.00(+0.00%)
Jan 07, 2016	21.44	21.44	21.43	21.44	2,716	+0.18(+0.87%)
Jan 06, 2016	21.27	21.39	21.25	21.25	9,706	+0.06(+0.26%)
Jan 05, 2016	21.39	21.39	21.14	21.20	10,094	+0.08(+0.38%)
Jan 04, 2016	21.00	21.12	20.99	21.12	10,538	+0.01(+0.04%)
Dec 31, 2015	21.02	21.11	21.11	21.11	3,860	+0.09(+0.42%)
Dec 30, 2015	20.97	21.02	20.97	21.02	5,233	+0.17(+0.81%)
Dec 29, 2015	20.95	20.97	20.85	20.85	2,205	-0.06(-0.31%)
Dec 28, 2015	20.92	20.92	20.92	20.92	520	-0.14(-0.66%)
Dec 24, 2015	20.86	21.06	21.06	21.06	124	+0.10(+0.48%)
Dec 23, 2015	20.95	20.95	20.95	20.95	655	+0.06(+0.28%)
Dec 22, 2015	20.90	20.90	20.90	20.90	533	-0.09(-0.41%)
Dec 18, 2015	21.03	21.07	20.96	20.98	86	-0.05(-0.23%)
Dec 17, 2015	21.03	21.03	21.03	21.03	515	+0.25(+1.21%)
Dec 15, 2015	20.70	20.78	20.78	20.78	499	-0.03(-0.17%)
Dec 14, 2015	20.76	20.82	20.76	20.82	1,168	+0.03(+0.15%)
Dec 11, 2015	20.82	20.82	20.78	20.78	6,799	-0.10(-0.46%)
Dec 09, 2015	20.88	20.88	20.88	20.88	249	+0.08(+0.40%)
Dec 08, 2015	20.81	20.81	20.66	20.80	1,847	+0.19(+0.92%)
Dec 07, 2015	20.89	20.89	20.61	20.61	4,423	-0.18(-0.85%)
Dec 04, 2015	20.74	20.78	20.63	20.78	2,889	+0.16(+0.78%)
Dec 03, 2015	20.64	20.66	20.62	20.62	5,560	-0.30(-1.42%)
Dec 02, 2015	20.93	20.93	20.92	20.92	2,931	+0.04(+0.19%)
Dec 01, 2015	20.72	20.88	20.72	20.88	1,256	+0.23(+1.13%)
Nov 30, 2015	20.75	20.89	20.65	20.65	3,719	-0.11(-0.55%)
Nov 27, 2015	20.87	20.87	20.75	20.76	3,329	+0.03(+0.13%)
Nov 25, 2015	20.82	20.73	20.73	20.73	2,878	+0.02(+0.12%)
Nov 24, 2015	20.77	20.77	20.71	20.71	137,785	+0.01(+0.07%)
Nov 23, 2015	20.61	20.70	20.61	20.70	737	+0.00(+0.01%)
Nov 19, 2015	20.59	20.69	20.59	20.69	16	+0.17(+0.85%)
Nov 18, 2015	20.54	20.61	20.52	20.52	2,907	+0.19(+0.91%)
Nov 17, 2015	20.37	20.37	20.33	20.33	1,198	-0.09(-0.43%)
Nov 12, 2015	20.42	20.42	20.42	20.42	2,127	+0.05(+0.24%)
Nov 11, 2015	20.21	20.37	20.21	20.37	3,037	+0.01(+0.03%)
Nov 09, 2015	20.38	20.38	20.29	20.37	85	-0.01(-0.06%)
Nov 06, 2015	20.69	20.69	20.37	20.38	7,434	-0.17(-0.82%)
Nov 05, 2015	20.57	20.57	20.29	20.55	1,543	+0.03(+0.14%)
Nov 04, 2015	20.52	20.52	20.52	20.52	205	+0.07(+0.33%)
Nov 02, 2015	20.48	20.48	20.24	20.45	1	+0.14(+0.70%)
Oct 30, 2015	20.59	20.60	20.31	20.31	3,976	-0.20(-0.97%)
Oct 29, 2015	20.36	20.51	20.36	20.51	5,794	+0.19(+0.94%)
Oct 28, 2015	20.60	20.62	20.32	20.32	11,471	-0.04(-0.20%)
Oct 27, 2015	20.60	20.60	20.32	20.36	1,993	-0.24(-1.16%)
Oct 26, 2015	20.41	20.60	20.41	20.60	1,401	+0.11(+0.54%)
Oct 23, 2015	20.52	20.52	20.49	20.49	1,940	+0.09(+0.42%)
Oct 22, 2015	20.40	20.40	20.40	20.40	350	-0.16(-0.79%)
Oct 21, 2015	20.60	20.60	20.54	20.57	3,423	+0.05(+0.23%)
Oct 20, 2015	20.50	20.52	20.32	20.52	4,354	-0.06(-0.27%)
Oct 19, 2015	20.32	20.58	20.32	20.58	4,558	+0.02(+0.12%)
Oct 16, 2015	20.32	20.55	20.32	20.55	1,402	+0.10(+0.48%)
Oct 15, 2015	20.44	20.45	20.44	20.45	970	-0.11(-0.51%)
Oct 14, 2015	20.32	20.56	20.32	20.56	579	+0.36(+1.78%)
Oct 12, 2015	20.20	20.20	20.20	20.20	220	+0.02(+0.10%)
Oct 09, 2015	20.16	20.50	20.15	20.18	5,704	-0.12(-0.57%)
Oct 07, 2015	20.20	20.30	20.20	20.30	90	-0.25(-1.21%)
Oct 06, 2015	20.49	20.55	20.24	20.54	1,059	+0.13(+0.62%)
Oct 05, 2015	20.23	20.43	20.23	20.42	900	+0.10(+0.51%)
Oct 02, 2015	20.69	20.69	20.31	20.31	5,083	-0.07(-0.35%)
Oct 01, 2015	20.42	20.42	20.31	20.38	1,686	+0.19(+0.94%)
Sep 29, 2015	20.20	20.20	20.20	20.20	377	-0.27(-1.32%)
Sep 28, 2015	20.31	20.47	20.31	20.47	2,138	+0.16(+0.78%)
Sep 24, 2015	20.19	20.31	20.19	20.31	18	+0.12(+0.59%)
Sep 22, 2015	20.16	20.19	20.19	20.19	8,807	+0.02(+0.08%)
Sep 21, 2015	20.17	20.17	20.17	20.17	956	+0.00(+0.00%)
Sep 17, 2015	20.17	20.17	20.17	20.17	26	+0.00(+0.00%)
Sep 16, 2015	20.24	20.24	19.95	20.17	2,609	+0.06(+0.32%)
Sep 15, 2015	20.11	20.11	20.11	20.11	2,130	+0.19(+0.96%)
Sep 14, 2015	20.07	20.07	19.92	19.92	377	-0.10(-0.50%)
Sep 11, 2015	19.99	20.02	19.99	20.02	424	+0.03(+0.15%)
Sep 10, 2015	19.99	19.99	19.99	19.99	1,318	-0.13(-0.64%)
Sep 09, 2015	19.93	20.12	19.91	20.12	1,808	-0.11(-0.54%)
Sep 08, 2015	20.41	20.41	20.20	20.23	4,187	+0.14(+0.71%)
Sep 04, 2015	20.39	20.08	20.08	20.08	4,026	-0.40(-1.94%)
Sep 03, 2015	20.48	20.48	20.48	20.48	1,737	+0.41(+2.02%)
Sep 02, 2015	20.08	20.08	20.08	20.08	1,258	+0.04(+0.20%)
Sep 01, 2015	20.25	20.25	20.03	20.04	11,571	+0.06(+0.31%)
Aug 31, 2015	20.01	20.01	19.97	19.97	6,181	-0.02(-0.12%)
Aug 28, 2015	20.06	20.06	20.01	20.00	2,754	-0.14(-0.71%)
Aug 27, 2015	20.20	20.20	20.05	20.14	10,674	-0.21(-1.01%)
Aug 26, 2015	20.52	20.52	20.14	20.35	3,167	+0.11(+0.54%)
Aug 25, 2015	20.41	20.41	20.18	20.24	7,546	-0.02(-0.11%)
Aug 24, 2015	20.01	20.33	20.01	20.26	22,713	-0.10(-0.47%)
Aug 21, 2015	20.43	20.43	20.27	20.36	2,439	-0.02(-0.12%)
Aug 20, 2015	20.21	20.38	20.20	20.38	16,078	+0.17(+0.82%)
Aug 19, 2015	20.20	20.38	20.20	20.21	5,431	-0.17(-0.82%)
Aug 18, 2015	20.47	20.47	20.23	20.38	6,304	+0.09(+0.43%)
Aug 17, 2015	20.29	20.29	20.29	20.29	809	-0.10(-0.47%)
Aug 14, 2015	20.39	20.39	20.39	20.39	317	-0.01(-0.04%)
Aug 13, 2015	20.37	20.39	20.37	20.39	2,745	+0.10(+0.47%)
Aug 12, 2015	20.30	20.30	20.30	20.30	947	+0.08(+0.38%)
Aug 11, 2015	20.22	20.22	20.22	20.22	538	-0.07(-0.34%)
Aug 10, 2015	20.29	20.29	20.29	20.29	1,174	+0.00(+0.00%)
Aug 07, 2015	20.29	20.29	20.29	20.29	939	-0.01(-0.04%)
Aug 06, 2015	20.30	20.30	20.30	20.30	796	+0.03(+0.16%)
Aug 05, 2015	20.10	20.32	20.10	20.27	3,857	+0.07(+0.37%)
Aug 04, 2015	20.21	20.34	19.74	20.19	4,717	-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.