Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2017		22.80	22.80	22.80	0	+0.10(+0.43%)
Oct 26, 2017	22.51	22.51	22.51	22.70	4,038	-0.27(-1.16%)
Oct 24, 2017		22.97	22.97	22.97	8	-0.34(-1.48%)
Oct 23, 2017	23.31	23.31	23.31	23.31	147	+0.34(+1.49%)
Oct 20, 2017	23.56	23.56	22.77	22.97	3,475	-0.12(-0.52%)
Oct 19, 2017	23.09	23.09	23.09	23.09	159	-0.24(-1.03%)
Oct 17, 2017		23.33	23.33	23.33	31	+0.20(+0.85%)
Oct 16, 2017	23.13	23.13	23.13	23.13	101	+0.32(+1.42%)
Oct 13, 2017	22.81	22.81	22.81	22.81	660	+0.24(+1.05%)
Oct 12, 2017	22.56	22.57	22.56	22.57	3,060	+0.13(+0.57%)
Oct 10, 2017		22.44	22.44	22.44	0	+0.17(+0.76%)
Oct 05, 2017		22.28	22.28	22.28	0	-0.30(-1.31%)
Oct 04, 2017	22.57	22.57	22.57	22.57	1,298	+0.32(+1.46%)
Oct 03, 2017	22.25	22.25	22.25	22.25	609	+0.05(+0.22%)
Oct 02, 2017	22.20	22.20	22.20	22.20	328	+0.44(+2.02%)
Sep 28, 2017		21.76	21.76	21.76	50	+0.04(+0.19%)
Sep 27, 2017	21.70	21.72	21.70	21.72	313	-0.43(-1.94%)
Sep 25, 2017		22.14	22.14	22.14	0	+0.10(+0.47%)
Sep 20, 2017		22.04	22.04	22.04	0	-0.00(-0.00%)
Sep 19, 2017	22.04	22.04	22.04	22.04	162	-0.17(-0.77%)
Sep 18, 2017	22.21	22.21	22.21	22.21	449	+0.12(+0.56%)
Sep 14, 2017		22.09	22.09	22.09	0	+0.59(+2.74%)
Sep 08, 2017		21.50	21.50	21.50	0	-0.31(-1.44%)
Sep 07, 2017	21.74	21.81	21.74	21.81	1,158	+0.65(+3.07%)
Sep 05, 2017		21.16	21.16	21.16	13	-0.55(-2.54%)
Sep 01, 2017	21.48	21.72	21.48	21.72	502	+0.24(+1.10%)
Aug 31, 2017	21.48	21.48	21.48	21.48	102	+0.32(+1.51%)
Aug 29, 2017		21.16	21.16	21.16	0	-0.34(-1.56%)
Aug 28, 2017	21.32	21.50	21.32	21.50	442	+0.20(+0.93%)
Aug 24, 2017		21.30	21.30	21.30	0	+0.38(+1.81%)
Aug 23, 2017	20.92	20.92	20.92	20.92	507	+0.17(+0.81%)
Aug 22, 2017	20.75	20.75	20.75	20.75	375	+0.14(+0.66%)
Aug 18, 2017		20.61	20.61	20.61	0	-0.41(-1.96%)
Aug 17, 2017	20.91	21.02	20.91	21.02	274	+0.16(+0.79%)
Aug 15, 2017		20.86	20.86	20.86	10	+0.05(+0.24%)
Aug 14, 2017	20.58	20.81	20.58	20.81	785	+0.39(+1.93%)
Aug 11, 2017	20.35	20.42	20.28	20.42	4,404	-0.26(-1.24%)
Aug 10, 2017	20.77	20.86	20.67	20.67	3,271	-0.25(-1.18%)
Aug 09, 2017	20.78	20.92	20.78	20.92	2,266	-0.25(-1.16%)
Aug 08, 2017	21.21	21.21	21.16	21.16	369	-0.12(-0.55%)
Aug 07, 2017	21.37	21.48	21.28	21.28	1,022	-0.17(-0.79%)
Aug 04, 2017	21.35	21.67	21.35	21.45	1,007	-0.09(-0.40%)
Aug 03, 2017	22.14	22.14	21.54	21.54	4,493	-1.08(-4.77%)
Aug 01, 2017		22.62	22.62	22.62	8	-0.12(-0.54%)
Jul 31, 2017	22.74	22.74	22.74	22.74	203	+0.05(+0.22%)
Jul 28, 2017	22.69	22.69	22.69	22.69	4,398	-0.10(-0.43%)
Jul 27, 2017	22.79	22.79	22.79	22.79	225	+0.04(+0.17%)
Jul 26, 2017	22.74	22.75	22.74	22.75	224	+0.12(+0.55%)
Jul 25, 2017	22.63	22.63	22.63	22.63	276	-0.11(-0.50%)
Jul 24, 2017	22.74	22.74	22.74	22.74	650	+0.22(+0.96%)
Jul 21, 2017	22.52	22.52	22.52	22.52	318	-0.26(-1.12%)
Jul 19, 2017		22.78	22.78	22.78	0	+0.27(+1.18%)
Jul 17, 2017		22.51	22.51	22.51	101	-0.23(-1.00%)
Jul 13, 2017		22.74	22.74	22.74	0	+0.22(+0.98%)
Jul 12, 2017	22.28	22.52	22.28	22.52	577	+0.36(+1.63%)
Jul 11, 2017	22.20	22.20	22.12	22.16	1,042	-0.09(-0.40%)
Jul 06, 2017		22.25	22.25	22.25	0	-0.16(-0.72%)
Jul 05, 2017	22.20	22.41	22.20	22.41	825	+0.07(+0.33%)
Jul 03, 2017	22.34	22.34	22.34	22.34	203	+0.16(+0.71%)
Jun 29, 2017		22.18	22.18	22.18	0	-0.22(-0.97%)
Jun 23, 2017		22.39	22.39	22.39	0	+0.05(+0.23%)
Jun 22, 2017	22.34	22.34	22.34	22.34	387	+0.19(+0.88%)
Jun 21, 2017	22.15	22.15	22.15	22.15	2,351	+0.00(+0.00%)
Jun 20, 2017	21.97	22.15	21.97	22.15	355	+0.09(+0.39%)
Jun 19, 2017	21.90	22.06	21.90	22.06	645	+0.23(+1.05%)
Jun 16, 2017	21.78	21.83	21.78	21.83	579	+0.00(+0.00%)
Jun 15, 2017	21.85	21.89	21.81	21.83	11,525	-0.23(-1.03%)
Jun 14, 2017	22.04	22.06	22.04	22.06	812	+0.17(+0.77%)
Jun 13, 2017	21.89	21.89	21.89	21.89	153	-0.29(-1.29%)
Jun 08, 2017		22.18	22.18	22.18	1	+0.12(+0.53%)
Jun 05, 2017		22.06	22.06	22.06	1	+0.09(+0.40%)
Jun 01, 2017		21.97	21.97	21.97	0	+0.35(+1.63%)
May 30, 2017		21.62	21.62	21.62	20	-0.23(-1.06%)
May 25, 2017		21.85	21.85	21.85	40	-0.02(-0.09%)
May 24, 2017	21.87	21.87	21.87	21.87	406	-0.15(-0.67%)
May 23, 2017	22.02	22.02	22.02	22.02	274	-0.08(-0.37%)
May 22, 2017	22.17	22.17	22.10	22.10	924	-0.20(-0.92%)
May 18, 2017		22.31	22.31	22.31	132	-0.03(-0.13%)
May 17, 2017	23.14	23.14	22.34	22.34	1,251	-0.34(-1.51%)
May 16, 2017	22.68	22.68	22.68	22.68	314	-0.19(-0.82%)
May 15, 2017	22.87	22.87	22.87	22.87	365	+0.14(+0.61%)
May 12, 2017	22.56	22.73	22.56	22.73	934	+0.30(+1.35%)
May 09, 2017		22.43	22.43	22.43	13	+0.19(+0.85%)
May 08, 2017	22.12	22.24	22.12	22.24	324	+0.07(+0.31%)
May 05, 2017	22.14	22.20	22.14	22.17	1,479	+0.06(+0.27%)
May 03, 2017		22.11	22.11	22.11	4	-0.26(-1.15%)
May 01, 2017		22.37	22.37	22.37	102	+0.05(+0.22%)
Apr 28, 2017	22.28	22.32	22.28	22.32	1,015	+0.12(+0.56%)
Apr 26, 2017		22.19	22.19	22.19	0	+0.17(+0.77%)
Apr 25, 2017	22.02	22.02	22.02	22.02	667	+0.22(+1.00%)
Apr 21, 2017		21.80	21.80	21.80	24	-0.11(-0.51%)
Apr 19, 2017		21.91	21.91	21.91	78	+0.03(+0.15%)
Apr 18, 2017	21.88	21.88	21.88	21.88	1,572	-0.32(-1.45%)
Apr 17, 2017	22.21	22.21	22.21	22.21	352	+0.20(+0.93%)
Apr 13, 2017	21.92	22.04	21.92	22.00	869	+0.07(+0.30%)
Apr 11, 2017		21.94	21.94	21.94	0	-0.09(-0.43%)
Apr 07, 2017		22.03	22.03	22.03	270	-0.13(-0.57%)
Apr 04, 2017		22.16	22.16	22.16	0	-0.09(-0.40%)
Apr 03, 2017	22.18	22.25	22.18	22.25	8,940	+0.05(+0.22%)
Mar 31, 2017	22.20	22.20	22.20	22.20	334	-0.19(-0.85%)
Mar 29, 2017		22.39	22.39	22.39	1	+0.11(+0.50%)
Mar 27, 2017		22.28	22.28	22.28	102	-0.01(-0.06%)
Mar 24, 2017	22.43	22.43	22.29	22.29	1,019	+0.08(+0.37%)
Mar 23, 2017	22.21	22.21	22.21	22.21	253	+0.15(+0.67%)
Mar 22, 2017	22.07	22.13	20.84	22.06	10,138	-0.39(-1.75%)
Mar 20, 2017		22.45	22.45	22.45	0	-0.01(-0.04%)
Mar 17, 2017	22.40	22.46	22.40	22.46	375	-0.11(-0.49%)
Mar 16, 2017	22.57	22.57	22.57	22.57	133	+0.12(+0.53%)
Mar 15, 2017	22.45	22.45	22.45	22.45	214	+0.31(+1.38%)
Mar 14, 2017	22.15	22.15	22.15	22.15	237	-0.01(-0.04%)
Mar 13, 2017	22.19	22.24	22.16	22.16	1,851	+0.00(+0.01%)
Mar 10, 2017	22.00	22.16	22.00	22.16	721	+0.08(+0.35%)
Mar 08, 2017		22.08	22.08	22.08	2	+0.16(+0.75%)
Mar 07, 2017	21.98	21.98	21.92	21.92	578	-0.49(-2.18%)
Mar 02, 2017		22.40	22.40	22.40	38	-0.24(-1.04%)
Mar 01, 2017	22.77	22.77	22.55	22.64	2,378	+0.26(+1.14%)
Feb 28, 2017	22.19	22.46	22.19	22.38	2,975	+0.04(+0.19%)
Feb 27, 2017	22.13	22.34	22.13	22.34	1,308	+0.16(+0.74%)
Feb 24, 2017	22.17	22.18	22.17	22.18	336	-0.38(-1.70%)
Feb 23, 2017	22.35	22.56	22.35	22.56	2,839	+0.26(+1.15%)
Feb 22, 2017	22.34	22.34	22.27	22.31	3,039	-0.20(-0.87%)
Feb 21, 2017	22.21	22.50	22.07	22.50	4,515	+0.32(+1.42%)
Feb 16, 2017		22.19	22.19	22.19	0	+0.06(+0.27%)
Feb 15, 2017	21.87	22.13	21.81	22.13	1,145	+0.21(+0.94%)
Feb 14, 2017	21.75	22.04	21.66	21.92	14,450	+0.17(+0.76%)
Feb 13, 2017	21.66	21.76	21.66	21.76	1,772	+0.22(+1.01%)
Feb 09, 2017		21.54	21.54	21.54	54	-0.07(-0.32%)
Feb 08, 2017	21.59	21.61	21.16	21.61	21,826	-0.06(-0.27%)
Feb 07, 2017	21.70	21.80	21.67	21.67	876	-0.13(-0.59%)
Feb 06, 2017	21.79	21.79	21.79	21.79	209	+0.20(+0.94%)
Feb 02, 2017		21.59	21.59	21.59	1	+0.31(+1.44%)
Feb 01, 2017	21.43	21.43	21.29	21.29	1,668	+0.32(+1.52%)
Jan 31, 2017	20.92	20.97	20.92	20.97	3,087	+0.04(+0.20%)
Jan 30, 2017	21.08	21.08	20.93	20.93	668	-0.25(-1.18%)
Jan 27, 2017	21.14	21.18	21.14	21.18	511	-0.15(-0.73%)
Jan 25, 2017		21.33	21.33	21.33	0	+0.29(+1.36%)
Jan 24, 2017	21.04	21.05	21.01	21.05	602	+0.00(+0.02%)
Jan 23, 2017	21.04	21.04	21.04	21.04	279	-0.09(-0.44%)
Jan 20, 2017	21.14	21.17	21.13	21.13	920	-0.04(-0.19%)
Jan 19, 2017	21.12	21.17	21.12	21.17	624	-0.07(-0.32%)
Jan 18, 2017	21.22	21.30	21.22	21.24	711	-0.19(-0.91%)
Jan 17, 2017	21.44	21.44	21.44	21.44	548	+0.25(+1.19%)
Jan 12, 2017		21.19	21.19	21.19	0	-0.03(-0.15%)
Jan 11, 2017	21.60	21.60	21.18	21.22	2,154	-0.30(-1.40%)
Jan 10, 2017	21.44	21.63	21.44	21.52	1,087	-0.06(-0.27%)
Jan 09, 2017	21.51	21.58	21.51	21.58	465	-0.06(-0.29%)
Jan 06, 2017	21.66	21.75	21.58	21.64	1,812	-0.09(-0.40%)
Jan 05, 2017	21.85	21.85	21.66	21.73	1,160	+0.21(+0.96%)
Jan 04, 2017	21.38	21.74	21.38	21.52	2,423	+0.14(+0.64%)
Jan 03, 2017	21.47	21.47	21.14	21.38	7,103	+0.25(+1.16%)
Dec 30, 2016		21.13	21.13	21.13	0	+0.12(+0.56%)
Dec 29, 2016	20.98	21.02	20.98	21.02	21,480	+0.04(+0.21%)
Dec 28, 2016	21.16	21.16	20.97	20.97	739	-0.12(-0.58%)
Dec 27, 2016	21.15	21.15	20.87	21.10	3,271	+0.20(+0.98%)
Dec 23, 2016		20.89	20.89	20.89	0	-0.11(-0.50%)
Dec 22, 2016	20.89	21.00	20.89	21.00	570	-0.02(-0.10%)
Dec 21, 2016	20.89	21.02	20.89	21.02	2,121	+0.10(+0.47%)
Dec 20, 2016	21.23	21.23	20.92	20.92	1,051	-0.31(-1.44%)
Dec 19, 2016	21.22	21.22	21.08	21.22	833	-0.02(-0.08%)
Dec 16, 2016	21.24	21.25	21.23	21.24	2,958	-0.18(-0.85%)
Dec 15, 2016	21.15	21.42	21.15	21.42	4,830	+0.15(+0.68%)
Dec 14, 2016	23.08	23.08	21.28	21.28	2,484	-0.28(-1.31%)
Dec 13, 2016	21.54	21.75	21.54	21.56	4,696	+0.27(+1.29%)
Dec 12, 2016	21.66	21.66	21.29	21.29	5,115	+0.01(+0.05%)
Dec 09, 2016	21.25	21.52	21.22	21.28	7,010	+0.08(+0.37%)
Dec 08, 2016	21.17	21.27	21.16	21.20	1,758	+0.01(+0.04%)
Dec 07, 2016	21.34	21.34	21.19	21.19	2,805	-0.17(-0.82%)
Dec 06, 2016	21.34	21.36	21.21	21.36	5,199	-0.01(-0.05%)
Dec 02, 2016		21.37	21.37	21.37	12	-0.09(-0.41%)
Dec 01, 2016	21.64	21.69	21.40	21.46	4,802	-0.35(-1.60%)
Nov 30, 2016	21.56	21.81	21.56	21.81	790	+0.12(+0.57%)
Nov 29, 2016	21.54	21.69	21.54	21.69	707	-0.03(-0.14%)
Nov 28, 2016	21.36	22.34	21.36	21.72	2,949	+0.35(+1.65%)
Nov 25, 2016	26.03	26.03	21.36	21.36	459	-0.32(-1.49%)
Nov 23, 2016		21.69	21.69	21.69	0	+0.22(+1.00%)
Nov 22, 2016	21.53	21.60	21.40	21.47	3,630	-0.07(-0.33%)
Nov 21, 2016	21.51	21.70	21.49	21.54	3,000	-0.14(-0.67%)
Nov 17, 2016		21.69	21.69	21.69	60	+0.14(+0.63%)
Nov 16, 2016	21.80	21.80	21.55	21.55	795	-0.64(-2.90%)
Nov 15, 2016	21.85	22.20	21.85	22.20	2,618	+0.49(+2.26%)
Nov 14, 2016	21.61	21.71	21.61	21.71	306	-0.15(-0.67%)
Nov 11, 2016	22.05	22.05	21.62	21.85	4,392	-0.47(-2.11%)
Nov 10, 2016	22.58	22.58	22.15	22.32	3,773	+0.07(+0.31%)
Nov 09, 2016	23.55	23.55	22.29	22.26	8,145	-0.11(-0.48%)
Nov 08, 2016	21.91	22.37	21.36	22.36	6,189	+0.64(+2.94%)
Nov 07, 2016	21.44	21.72	21.44	21.72	1,040	+0.28(+1.31%)
Nov 04, 2016	21.34	21.51	21.34	21.44	3,822	-0.18(-0.82%)
Nov 03, 2016	22.21	22.21	21.52	21.62	6,053	-0.58(-2.61%)
Nov 02, 2016	22.68	22.68	22.09	22.20	1,636	-0.30(-1.35%)

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.