Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.98	23.98	23.83	23.83	16,180	-0.17(-0.72%)
Nov 29, 2016	24.00	24.03	23.99	24.00	18,773	+0.09(+0.36%)
Nov 28, 2016	24.12	24.12	23.90	23.92	9,050	-0.07(-0.29%)
Nov 25, 2016	24.00	24.00	23.97	23.99	1,732	+0.13(+0.56%)
Nov 23, 2016		23.85	23.85	23.85	0	+0.06(+0.26%)
Nov 22, 2016	23.75	23.79	23.74	23.79	3,514	+0.19(+0.82%)
Nov 21, 2016	23.59	23.60	23.59	23.60	1,040	-0.02(-0.07%)
Nov 18, 2016	23.61	23.61	23.61	23.61	532	+0.02(+0.07%)
Nov 17, 2016	23.58	23.60	23.58	23.60	4,178	+0.12(+0.52%)
Nov 16, 2016	23.47	23.47	23.43	23.47	3,921	+0.01(+0.06%)
Nov 15, 2016	23.43	23.52	23.40	23.46	2,452	+0.13(+0.55%)
Nov 14, 2016	23.33	23.33	23.33	23.33	477	+0.15(+0.64%)
Nov 11, 2016	23.11	23.18	23.10	23.18	30,334	+0.07(+0.32%)
Nov 10, 2016	23.18	23.18	23.11	23.11	525	+0.01(+0.03%)
Nov 09, 2016	22.83	23.11	22.72	23.10	7,981	+0.18(+0.80%)
Nov 08, 2016	22.76	22.96	22.76	22.92	4,353	+0.16(+0.70%)
Nov 07, 2016	22.76	22.76	22.76	22.76	5,044	+0.33(+1.49%)
Nov 04, 2016	22.41	22.51	22.41	22.43	1,936	+0.08(+0.36%)
Nov 03, 2016	22.50	22.50	22.35	22.35	1,027	-0.16(-0.71%)
Nov 02, 2016	22.57	22.58	22.44	22.51	2,758	-0.03(-0.13%)
Nov 01, 2016	22.74	22.74	22.52	22.54	4,636	-0.28(-1.22%)
Oct 31, 2016	22.75	22.81	22.75	22.81	483	+0.04(+0.15%)
Oct 28, 2016	22.77	22.78	22.77	22.78	2,228	+0.19(+0.83%)
Oct 27, 2016	22.71	22.72	22.58	22.59	7,157	-0.22(-0.98%)
Oct 26, 2016	22.81	22.81	22.81	22.81	380	-0.01(-0.04%)
Oct 25, 2016	22.94	22.94	22.82	22.82	496,671	-0.15(-0.65%)
Oct 24, 2016	23.00	23.00	22.92	22.97	7,239	+0.11(+0.50%)
Oct 21, 2016	22.86	22.86	22.86	22.86	271	-0.01(-0.04%)
Oct 20, 2016	22.91	22.91	22.85	22.87	11,830	-0.11(-0.50%)
Oct 19, 2016	22.99	22.99	22.98	22.98	2,488	+0.01(+0.04%)
Oct 18, 2016	22.97	23.00	22.93	22.97	8,106	+0.07(+0.28%)
Oct 17, 2016	22.90	22.91	22.90	22.91	882	-0.05(-0.23%)
Oct 14, 2016	23.01	23.05	22.94	22.96	7,781	+0.04(+0.17%)
Oct 13, 2016	22.76	22.94	22.73	22.92	5,148	-0.02(-0.08%)
Oct 12, 2016	22.82	22.94	22.82	22.94	8,758	+0.11(+0.46%)
Oct 11, 2016	23.00	23.00	22.77	22.83	13,765	-0.26(-1.14%)
Oct 10, 2016	23.17	23.17	23.08	23.10	23,361	+0.08(+0.34%)
Oct 07, 2016	23.07	23.07	22.91	23.02	18,055	-0.11(-0.46%)
Oct 06, 2016	23.00	23.43	23.00	23.12	27,323	+0.05(+0.23%)
Oct 05, 2016	23.07	23.19	23.06	23.07	44,714	+0.05(+0.23%)
Oct 04, 2016	23.17	23.17	22.96	23.02	4,986	-0.16(-0.68%)
Oct 03, 2016	23.16	23.21	23.12	23.17	20,186	-0.14(-0.61%)
Sep 30, 2016	23.24	23.35	23.20	23.32	12,255	+0.09(+0.39%)
Sep 29, 2016	23.34	23.34	23.19	23.23	4,141	+0.02(+0.11%)
Sep 28, 2016	23.24	23.24	23.20	23.20	899	-0.06(-0.26%)
Sep 27, 2016	23.25	23.29	23.19	23.26	4,028	+0.04(+0.18%)
Sep 26, 2016	23.24	23.29	23.21	23.22	5,514	-0.15(-0.64%)
Sep 23, 2016	23.44	23.44	23.34	23.37	7,636	-0.11(-0.45%)
Sep 22, 2016	23.47	23.52	23.46	23.47	3,411	+0.32(+1.37%)
Sep 21, 2016	23.13	23.17	23.13	23.16	4,882	+0.13(+0.57%)
Sep 20, 2016	23.16	23.16	23.02	23.02	600	-0.11(-0.48%)
Sep 19, 2016	23.14	23.14	22.86	23.13	10,199	+0.23(+1.01%)
Sep 16, 2016	22.94	22.94	22.90	22.90	1,042	-0.15(-0.63%)
Sep 15, 2016	22.98	23.05	22.98	23.05	1,631	+0.23(+1.00%)
Sep 14, 2016	22.94	22.94	22.82	22.82	4,874	-0.06(-0.27%)
Sep 13, 2016	23.00	23.01	22.81	22.88	10,585	-0.21(-0.91%)
Sep 12, 2016	23.09	23.09	23.09	23.09	579	+0.07(+0.30%)
Sep 09, 2016	23.19	23.19	22.99	23.02	8,068	-0.53(-2.23%)
Sep 08, 2016	23.58	23.58	23.54	23.55	1,295	-0.10(-0.41%)
Sep 07, 2016	23.58	23.65	23.57	23.65	6,705	+0.01(+0.04%)
Sep 06, 2016	23.61	23.64	23.53	23.64	6,006	+0.05(+0.19%)
Sep 02, 2016	23.56	23.59	23.59	23.59	4,112	+0.20(+0.85%)
Sep 01, 2016	23.36	23.44	23.36	23.39	9,306	+0.03(+0.12%)
Aug 31, 2016	23.40	23.40	23.35	23.36	5,254	-0.11(-0.48%)
Aug 30, 2016	23.45	23.48	23.45	23.48	895	-0.06(-0.24%)
Aug 29, 2016	23.55	23.57	23.48	23.53	16,648	+0.16(+0.68%)
Aug 26, 2016	23.54	23.54	23.34	23.37	4,695	-0.11(-0.45%)
Aug 25, 2016	23.49	23.52	23.48	23.48	15,642	-0.05(-0.22%)
Aug 24, 2016	23.80	23.80	23.53	23.53	5,688	-0.01(-0.06%)
Aug 22, 2016	23.51	23.56	23.50	23.55	63	+0.02(+0.10%)
Aug 19, 2016	23.50	23.53	23.50	23.52	1,911	+0.13(+0.56%)
Aug 17, 2016	23.34	23.39	23.28	23.39	234	-0.07(-0.30%)
Aug 16, 2016	23.51	23.51	23.46	23.46	2,593	-0.19(-0.81%)
Aug 15, 2016	23.65	23.65	23.65	23.65	571	+0.11(+0.45%)
Aug 12, 2016	23.57	23.61	23.51	23.55	4,185	-0.02(-0.07%)
Aug 11, 2016	23.57	23.57	23.57	23.57	114	+0.05(+0.22%)
Aug 10, 2016	23.58	23.58	23.50	23.51	4,609	+0.00(+0.00%)
Aug 09, 2016	23.56	23.56	23.51	23.51	2,782	+0.05(+0.20%)
Aug 08, 2016	23.55	23.55	23.47	23.47	1,207	-0.09(-0.39%)
Aug 05, 2016	23.58	23.59	23.56	23.56	2,564	+0.10(+0.44%)
Aug 04, 2016	23.45	23.45	23.45	23.45	119	+0.10(+0.42%)
Aug 03, 2016	23.39	23.39	23.36	23.36	2,131	-0.25(-1.08%)
Aug 01, 2016	23.66	23.66	23.60	23.61	28	-0.02(-0.09%)
Jul 29, 2016	23.59	23.67	23.56	23.63	4,236	-0.00(-0.02%)
Jul 28, 2016	23.64	23.64	23.64	23.64	872	+0.06(+0.26%)
Jul 27, 2016	23.63	23.63	23.51	23.58	3,038	+0.03(+0.11%)
Jul 25, 2016	23.57	23.57	23.51	23.55	7	-0.09(-0.37%)
Jul 22, 2016	23.50	23.64	23.50	23.64	1,184	+0.18(+0.75%)
Jul 21, 2016	23.51	23.53	23.44	23.46	2,662	-0.05(-0.22%)
Jul 20, 2016	23.51	23.51	23.51	23.51	151	+0.04(+0.19%)
Jul 19, 2016	23.47	23.47	23.47	23.47	1,738	-0.00(-0.00%)
Jul 18, 2016	23.45	23.53	23.45	23.47	8,631	-0.01(-0.06%)
Jul 15, 2016	23.51	23.51	23.47	23.48	4,127	-0.03(-0.13%)
Jul 14, 2016	23.56	23.56	23.49	23.51	1,833	+0.04(+0.15%)
Jul 13, 2016	23.44	23.48	23.44	23.48	881	+0.15(+0.64%)
Jul 11, 2016	23.30	23.33	23.30	23.33	7	+0.14(+0.62%)
Jul 08, 2016	23.22	23.22	23.19	23.19	1,218	+0.27(+1.16%)
Jul 07, 2016	22.96	22.97	22.92	22.92	2,458	+0.10(+0.42%)
Jul 06, 2016	22.82	22.82	22.80	22.82	7,643	+0.05(+0.23%)
Jul 05, 2016	22.80	22.85	22.74	22.77	1,449	-0.20(-0.88%)
Jul 01, 2016	23.02	22.97	22.97	22.97	4,569	+0.53(+2.38%)
Jun 29, 2016	22.45	22.44	22.44	22.44	685	+0.32(+1.42%)
Jun 28, 2016	22.07	22.13	21.99	22.12	13,556	+0.29(+1.32%)
Jun 27, 2016	21.83	21.83	21.74	21.83	1,652	-0.39(-1.73%)
Jun 24, 2016	22.50	22.53	22.22	22.22	7,383	-0.68(-2.98%)
Jun 23, 2016	22.87	22.90	22.87	22.90	374	+0.22(+0.96%)
Jun 22, 2016	22.80	22.81	22.68	22.68	391,103	-0.03(-0.11%)
Jun 21, 2016	22.71	22.71	22.71	22.71	799	-0.05(-0.23%)
Jun 20, 2016	22.79	22.81	22.76	22.76	1,853	+0.24(+1.05%)
Jun 16, 2016	22.42	22.52	22.52	22.52	801	+0.03(+0.12%)
Jun 14, 2016	22.45	22.50	22.45	22.50	103	-0.19(-0.85%)
Jun 13, 2016	22.69	22.69	22.69	22.69	801	-0.09(-0.38%)
Jun 10, 2016	22.83	22.88	22.73	22.78	1,744	-0.17(-0.72%)
Jun 09, 2016	22.92	22.99	22.87	22.94	8,884	-0.06(-0.26%)
Jun 08, 2016	22.95	23.00	22.86	23.00	1,541	+0.18(+0.80%)
Jun 07, 2016	22.84	22.85	22.81	22.82	33,529	-0.03(-0.15%)
Jun 06, 2016	22.83	22.88	22.83	22.86	2,921	+0.07(+0.31%)
Jun 03, 2016	22.68	22.79	22.68	22.79	2,433	+0.13(+0.58%)
Jun 02, 2016	22.66	22.66	22.66	22.66	1,169	-0.07(-0.31%)
Jun 01, 2016	22.66	22.73	22.65	22.73	5,851	+0.18(+0.81%)
May 31, 2016	22.54	22.54	22.54	22.54	1,144	+0.02(+0.08%)
May 26, 2016	22.50	22.52	22.52	22.52	6,640	+0.16(+0.70%)
May 24, 2016	22.32	22.37	22.37	22.37	1,831	+0.32(+1.47%)
May 18, 2016	22.11	22.04	22.04	22.04	2,633	-0.10(-0.43%)
May 17, 2016	22.32	22.33	22.09	22.14	4,100	-0.27(-1.23%)
May 16, 2016	22.42	22.42	22.42	22.42	650	+0.24(+1.08%)
May 13, 2016	22.27	22.27	22.18	22.18	1,182	-0.20(-0.89%)
May 12, 2016	22.43	22.43	22.26	22.38	1,878	+0.00(+0.00%)
May 11, 2016	22.47	22.50	22.38	22.38	6,377	-0.10(-0.46%)
May 10, 2016	22.45	22.48	22.45	22.48	383	+0.19(+0.85%)
May 09, 2016	22.33	22.33	22.29	22.29	2,268	+0.04(+0.16%)
May 06, 2016	22.25	22.26	22.23	22.25	254,867	+0.05(+0.24%)
May 05, 2016	22.27	22.27	22.20	22.20	443	-0.01(-0.04%)
May 04, 2016	22.19	22.25	22.16	22.21	4,898	-0.07(-0.31%)
May 03, 2016	22.27	22.28	22.27	22.28	801	-0.07(-0.30%)
May 02, 2016	22.33	22.36	22.33	22.35	2,553	+0.19(+0.86%)
Apr 29, 2016	22.16	22.16	22.16	22.16	457	-0.38(-1.67%)
Apr 28, 2016	22.54	22.54	22.54	22.54	1,144	+0.06(+0.28%)
Apr 27, 2016	22.52	22.52	22.47	22.47	228	+0.09(+0.39%)
Apr 22, 2016	22.39	22.39	22.39	22.39	228	-0.17(-0.77%)
Apr 19, 2016	22.56	22.56	22.56	22.56	5	+0.09(+0.39%)
Apr 18, 2016	22.47	22.47	22.47	22.47	114	+0.14(+0.63%)
Apr 15, 2016	22.34	22.34	22.33	22.33	689	+0.01(+0.05%)
Apr 14, 2016	22.73	22.73	22.32	22.32	1,030	-0.05(-0.20%)
Apr 13, 2016	22.37	22.37	22.37	22.37	1,117	+0.20(+0.90%)
Apr 08, 2016	22.17	22.17	22.17	22.17	572	+0.03(+0.12%)
Apr 06, 2016	22.04	22.14	22.14	22.14	1,602	+0.11(+0.52%)
Apr 05, 2016	22.07	22.07	22.03	22.03	282	-0.24(-1.10%)
Apr 04, 2016	22.27	22.27	22.27	22.27	114	-0.15(-0.66%)
Apr 01, 2016	22.27	22.42	22.27	22.42	343	+0.12(+0.55%)
Mar 31, 2016	22.33	22.33	22.28	22.30	2,376	-0.07(-0.31%)
Mar 30, 2016	22.35	22.38	22.35	22.37	8,858	+0.30(+1.35%)
Mar 22, 2016	22.04	22.07	22.04	22.07	1	-0.03(-0.12%)
Mar 21, 2016	22.10	22.10	22.10	22.10	576	+0.36(+1.68%)
Mar 14, 2016	21.73	21.73	21.73	21.73	576	+0.28(+1.29%)
Mar 08, 2016	21.36	21.45	21.34	21.45	3	-0.03(-0.16%)
Mar 07, 2016	21.42	21.50	21.42	21.49	345	+0.06(+0.28%)
Mar 04, 2016	21.44	21.49	21.43	21.43	345	+0.01(+0.04%)
Mar 03, 2016	21.26	21.42	21.26	21.42	2,269	+0.16(+0.78%)
Mar 02, 2016	21.16	21.26	21.16	21.26	691	+0.04(+0.20%)
Mar 01, 2016	20.98	21.24	20.98	21.21	12,331	+0.16(+0.74%)
Feb 29, 2016	21.04	21.06	21.04	21.06	3,288	+0.28(+1.34%)
Feb 23, 2016	20.69	20.78	20.78	20.78	18,795	+0.12(+0.59%)
Feb 22, 2016	20.74	20.74	19.79	20.66	4,195	+0.85(+4.31%)
Feb 09, 2016	19.80	19.80	19.80	19.80	576	-0.43(-2.12%)
Feb 02, 2016	20.28	20.23	20.23	20.23	23,062	-0.06(-0.30%)
Jan 29, 2016	20.21	20.29	20.29	20.29	7,841	+0.07(+0.34%)
Jan 14, 2016	19.99	20.22	20.22	20.22	3,920	-0.09(-0.42%)
Jan 13, 2016	20.37	20.37	20.31	20.31	774	-0.21(-1.02%)
Jan 12, 2016	20.49	20.52	20.31	20.52	1,301	+0.31(+1.55%)
Jan 11, 2016	20.27	20.43	20.19	20.21	2,474	-0.22(-1.06%)
Jan 08, 2016	20.58	20.69	20.41	20.42	11,798	-0.30(-1.46%)
Jan 07, 2016	20.73	20.73	20.73	20.73	179	-0.34(-1.61%)
Jan 04, 2016	21.12	21.06	21.06	21.06	1,844	-0.59(-2.72%)
Dec 28, 2015	21.46	21.65	21.65	21.65	807	+0.07(+0.32%)
Dec 24, 2015	21.58	21.58	21.58	21.58	922	+0.46(+2.18%)
Dec 18, 2015	21.13	21.12	21.12	21.12	691	-0.26(-1.22%)
Dec 17, 2015	21.39	21.39	21.39	21.39	1,153	+0.36(+1.69%)
Dec 14, 2015		21.03	21.03	21.03	0	-0.53(-2.45%)

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.