Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		20.30	20.30	20.30	0	-0.16(-0.78%)
Dec 29, 2016	20.50	20.50	20.37	20.46	41,733	-0.01(-0.05%)
Dec 28, 2016	20.78	20.78	20.43	20.47	61,904	-0.20(-0.96%)
Dec 27, 2016	20.41	20.72	20.41	20.66	77,629	+0.11(+0.55%)
Dec 23, 2016		20.55	20.55	20.55	0	+0.05(+0.23%)
Dec 22, 2016	20.47	20.61	20.47	20.50	130,743	-0.10(-0.50%)
Dec 21, 2016	20.75	20.75	20.56	20.61	80,666	-0.05(-0.23%)
Dec 20, 2016	20.70	20.74	20.61	20.65	47,292	+0.05(+0.23%)
Dec 19, 2016	20.56	20.65	20.54	20.61	62,054	+0.11(+0.55%)
Dec 16, 2016	20.56	20.62	20.50	20.50	21,306	-0.05(-0.23%)
Dec 15, 2016	20.39	20.64	20.38	20.54	64,487	+0.13(+0.64%)
Dec 14, 2016	20.74	20.74	20.41	20.41	77,066	-0.28(-1.36%)
Dec 13, 2016	20.56	20.79	20.56	20.69	85,996	+0.13(+0.64%)
Dec 12, 2016	20.76	20.77	20.53	20.56	66,959	-0.15(-0.72%)
Dec 09, 2016	20.64	20.75	20.63	20.71	57,844	+0.06(+0.27%)
Dec 08, 2016	20.53	20.70	20.53	20.65	245,733	+0.11(+0.55%)
Dec 07, 2016	20.29	20.56	20.20	20.54	269,230	+0.29(+1.43%)
Dec 06, 2016	20.18	20.25	20.06	20.25	107,332	+0.15(+0.74%)
Dec 05, 2016	20.15	20.15	20.02	20.10	126,618	+0.21(+1.03%)
Dec 02, 2016	19.84	19.92	19.79	19.90	33,227	+0.10(+0.52%)
Dec 01, 2016	20.20	20.20	19.73	19.79	56,390	-0.18(-0.89%)
Nov 30, 2016	20.05	20.12	19.97	19.97	146,279	+0.12(+0.61%)
Nov 29, 2016	19.86	19.95	19.82	19.85	236,615	-0.08(-0.42%)
Nov 28, 2016	19.92	20.03	19.92	19.93	41,779	-0.02(-0.09%)
Nov 25, 2016	20.07	20.07	19.92	19.95	35,197	+0.06(+0.28%)
Nov 23, 2016		19.90	19.90	19.90	0	-0.08(-0.42%)
Nov 22, 2016	19.91	20.02	19.88	19.98	55,600	+0.07(+0.33%)
Nov 21, 2016	19.67	19.93	19.67	19.92	90,567	+0.24(+1.24%)
Nov 18, 2016	19.73	19.73	19.63	19.67	208,667	+0.04(+0.19%)
Nov 17, 2016	19.66	19.72	19.61	19.63	176,342	+0.03(+0.14%)
Nov 16, 2016	19.59	19.63	19.52	19.61	105,063	+0.02(+0.10%)
Nov 15, 2016	19.25	19.62	19.25	19.59	593,544	+0.37(+1.95%)
Nov 14, 2016	19.16	19.28	19.11	19.21	528,030	-0.01(-0.05%)
Nov 11, 2016	19.20	19.23	19.05	19.22	260,590	-0.01(-0.05%)
Nov 10, 2016	19.49	19.49	19.18	19.23	182,117	-0.18(-0.92%)
Nov 09, 2016	19.10	19.48	19.02	19.41	508,722	+0.04(+0.19%)
Nov 08, 2016	19.33	19.46	19.25	19.37	42,129	+0.07(+0.39%)
Nov 07, 2016	19.22	19.32	19.20	19.30	366,139	+0.32(+1.68%)
Nov 04, 2016	19.11	19.14	18.94	18.98	225,377	-0.07(-0.34%)
Nov 03, 2016	19.26	19.26	19.03	19.05	56,592	-0.14(-0.73%)
Nov 02, 2016	19.32	19.33	19.15	19.19	132,206	-0.25(-1.30%)
Nov 01, 2016	19.56	19.63	19.34	19.44	68,305	-0.14(-0.72%)
Oct 31, 2016	19.59	19.65	19.57	19.58	45,970	-0.03(-0.14%)
Oct 28, 2016	19.72	19.75	19.59	19.61	34,958	-0.01(-0.05%)
Oct 27, 2016	19.74	19.74	19.58	19.62	36,421	-0.10(-0.52%)
Oct 26, 2016	19.70	19.75	19.64	19.72	81,398	-0.01(-0.05%)
Oct 25, 2016	19.86	19.86	19.71	19.73	76,273	-0.14(-0.71%)
Oct 24, 2016	19.94	19.94	19.77	19.87	26,636	+0.06(+0.28%)
Oct 21, 2016	19.76	19.81	19.66	19.81	66,069	+0.11(+0.57%)
Oct 20, 2016	19.88	19.88	19.65	19.70	42,823	-0.10(-0.52%)
Oct 19, 2016	19.71	19.85	19.68	19.80	49,494	+0.11(+0.57%)
Oct 18, 2016	19.64	19.73	19.64	19.69	35,196	+0.20(+1.01%)
Oct 17, 2016	19.57	19.58	19.48	19.49	46,579	-0.07(-0.38%)
Oct 14, 2016	19.68	19.74	19.57	19.57	274,002	-0.06(-0.29%)
Oct 13, 2016	19.56	19.69	19.43	19.63	53,346	-0.07(-0.33%)
Oct 12, 2016	19.63	19.71	19.61	19.69	22,372	+0.01(+0.05%)
Oct 11, 2016	19.87	19.88	19.60	19.68	31,997	-0.26(-1.31%)
Oct 10, 2016	19.89	19.98	19.89	19.94	32,313	+0.17(+0.85%)
Oct 07, 2016	19.88	19.90	19.70	19.78	23,181	-0.10(-0.52%)
Oct 06, 2016	19.82	19.93	19.81	19.88	17,978	-0.06(-0.28%)
Oct 05, 2016	19.90	19.98	19.88	19.93	24,488	+0.18(+0.90%)
Oct 04, 2016	19.94	19.96	19.72	19.76	20,232	-0.14(-0.71%)
Oct 03, 2016	19.92	19.93	19.80	19.90	157,456	-0.07(-0.37%)
Sep 30, 2016	19.99	20.03	19.88	19.97	38,338	+0.14(+0.72%)
Sep 29, 2016	19.94	20.00	19.76	19.83	39,784	-0.10(-0.49%)
Sep 28, 2016	19.73	19.93	19.60	19.92	145,838	+0.23(+1.19%)
Sep 27, 2016	19.69	19.75	19.62	19.69	31,541	+0.01(+0.05%)
Sep 26, 2016	19.94	19.94	19.68	19.68	76,543	-0.13(-0.65%)
Sep 23, 2016	19.99	19.99	19.77	19.81	34,614	-0.12(-0.62%)
Sep 22, 2016	19.90	19.94	19.84	19.93	63,541	+0.21(+1.04%)
Sep 21, 2016	19.50	19.75	19.49	19.73	115,365	+0.28(+1.43%)
Sep 20, 2016	19.69	19.69	19.43	19.45	38,752	-0.09(-0.48%)
Sep 19, 2016	19.62	19.66	19.50	19.54	18,782	+0.00(+0.00%)
Sep 16, 2016	19.43	19.54	19.41	19.54	23,494	+0.01(+0.05%)
Sep 15, 2016	19.37	19.59	19.34	19.54	27,613	+0.20(+1.01%)
Sep 14, 2016	19.40	19.53	19.32	19.34	96,434	-0.09(-0.48%)
Sep 13, 2016	19.74	19.74	19.32	19.43	306,598	-0.34(-1.74%)
Sep 12, 2016	19.43	19.82	19.43	19.78	84,299	+0.24(+1.23%)
Sep 09, 2016	20.11	20.11	19.54	19.54	79,605	-0.60(-2.97%)
Sep 08, 2016	20.09	20.17	20.01	20.13	244,729	+0.05(+0.23%)
Sep 07, 2016	20.16	20.16	20.00	20.09	100,186	+0.03(+0.14%)
Sep 06, 2016	19.99	20.07	19.92	20.06	63,509	+0.15(+0.75%)
Sep 02, 2016	19.93	19.91	19.91	19.91	286,435	+0.15(+0.76%)
Sep 01, 2016	19.89	19.89	19.67	19.76	30,979	-0.04(-0.20%)
Aug 31, 2016	19.84	19.87	19.71	19.80	57,266	-0.06(-0.30%)
Aug 30, 2016	19.95	19.96	19.80	19.86	47,165	-0.07(-0.34%)
Aug 29, 2016	19.82	19.98	19.82	19.93	73,842	+0.07(+0.38%)
Aug 26, 2016	20.06	20.08	19.76	19.85	92,319	-0.09(-0.47%)
Aug 25, 2016	19.97	20.01	19.91	19.95	56,730	-0.01(-0.05%)
Aug 24, 2016	20.05	20.06	19.94	19.96	134,878	-0.12(-0.61%)
Aug 23, 2016	20.07	20.13	20.03	20.08	56,101	+0.13(+0.66%)
Aug 22, 2016	20.05	20.05	19.90	19.95	66,656	-0.10(-0.51%)
Aug 19, 2016	20.02	20.07	19.99	20.05	52,353	-0.03(-0.14%)
Aug 18, 2016	19.97	20.10	19.97	20.08	21,805	+0.15(+0.75%)
Aug 17, 2016	19.85	19.95	19.78	19.93	41,343	+0.01(+0.05%)
Aug 16, 2016	19.99	20.01	19.92	19.92	1,011,231	-0.18(-0.88%)
Aug 15, 2016	20.13	20.17	20.10	20.10	19,927	+0.03(+0.14%)
Aug 12, 2016	20.12	20.12	20.02	20.07	29,489	+0.01(+0.05%)
Aug 11, 2016	20.07	20.09	19.99	20.06	152,583	+0.16(+0.80%)
Aug 10, 2016	20.00	20.01	19.87	19.90	41,493	-0.07(-0.33%)
Aug 09, 2016	20.09	20.09	19.93	19.96	56,833	-0.05(-0.23%)
Aug 08, 2016	19.91	20.07	19.91	20.01	50,659	+0.06(+0.28%)
Aug 05, 2016	19.96	19.99	19.90	19.96	82,563	+0.15(+0.75%)
Aug 04, 2016	19.73	19.89	19.73	19.81	20,478	+0.02(+0.09%)
Aug 03, 2016	19.60	19.79	19.60	19.79	136,319	+0.16(+0.81%)
Aug 02, 2016	19.85	19.85	19.53	19.63	32,402	-0.19(-0.94%)
Aug 01, 2016	19.96	19.96	19.82	19.82	65,735	-0.19(-0.93%)
Jul 29, 2016	19.92	20.02	19.82	20.00	59,928	+0.14(+0.71%)
Jul 28, 2016	19.81	19.88	19.74	19.86	90,227	+0.11(+0.57%)
Jul 27, 2016	19.96	19.96	19.68	19.75	73,279	-0.21(-1.08%)
Jul 26, 2016	19.96	20.03	19.86	19.96	23,171	+0.06(+0.28%)
Jul 25, 2016	20.05	20.05	19.87	19.91	10,633	-0.04(-0.19%)
Jul 22, 2016	19.80	19.96	19.80	19.95	48,524	+0.08(+0.42%)
Jul 21, 2016	19.95	20.00	19.81	19.86	75,273	-0.04(-0.19%)
Jul 20, 2016	19.81	19.96	19.78	19.90	202,367	+0.05(+0.24%)
Jul 19, 2016	19.88	19.88	19.80	19.85	51,606	-0.11(-0.56%)
Jul 18, 2016	19.82	19.97	19.82	19.96	115,533	+0.07(+0.33%)
Jul 15, 2016	19.93	19.97	19.88	19.90	789,150	-0.03(-0.14%)
Jul 14, 2016	20.07	20.07	19.88	19.93	77,682	+0.08(+0.42%)
Jul 13, 2016	20.04	20.04	19.79	19.84	65,441	-0.07(-0.38%)
Jul 12, 2016	20.02	20.02	19.87	19.92	379,762	+0.19(+0.95%)
Jul 11, 2016	19.74	19.77	19.67	19.73	270,725	+0.07(+0.33%)
Jul 08, 2016	19.44	19.70	19.36	19.67	25,218	+0.31(+1.59%)
Jul 07, 2016	19.56	19.57	19.27	19.36	286,899	+0.05(+0.24%)
Jul 05, 2016	19.28	19.33	19.20	19.31	69,823	-0.25(-1.29%)
Jul 01, 2016	19.53	19.56	19.56	19.56	53,626	+0.16(+0.82%)
Jun 30, 2016	19.11	19.40	19.11	19.40	520,602	+0.24(+1.27%)
Jun 29, 2016	19.05	19.20	19.01	19.16	64,870	+0.35(+1.84%)
Jun 28, 2016	18.68	18.82	18.68	18.82	45,077	+0.32(+1.72%)
Jun 27, 2016	18.93	18.93	18.40	18.50	391,623	-0.44(-2.32%)
Jun 24, 2016	18.86	19.18	18.86	18.94	111,139	-0.58(-2.97%)
Jun 23, 2016	19.48	19.53	19.38	19.52	43,874	+0.26(+1.36%)
Jun 22, 2016	19.47	19.47	19.25	19.25	121,837	-0.10(-0.53%)
Jun 21, 2016	19.21	19.39	19.21	19.36	60,012	+0.07(+0.39%)
Jun 20, 2016	19.32	19.39	19.28	19.28	49,781	+0.17(+0.88%)
Jun 17, 2016	19.19	19.19	19.05	19.11	356,590	+0.07(+0.34%)
Jun 16, 2016	18.92	19.05	18.82	19.05	163,000	-0.02(-0.10%)
Jun 15, 2016	19.04	19.24	19.04	19.07	146,384	+0.04(+0.18%)
Jun 14, 2016	19.08	19.09	18.91	19.03	43,904	-0.02(-0.09%)
Jun 13, 2016	19.15	19.25	19.05	19.05	61,880	-0.11(-0.59%)
Jun 10, 2016	19.43	19.43	19.14	19.16	106,175	-0.26(-1.35%)
Jun 09, 2016	19.43	19.43	19.35	19.42	208,405	-0.01(-0.05%)
Jun 08, 2016	19.48	19.48	19.39	19.43	1,131,393	+0.02(+0.10%)
Jun 07, 2016	19.20	19.44	19.20	19.41	95,330	+0.07(+0.34%)
Jun 06, 2016	19.38	19.38	19.27	19.35	40,049	+0.12(+0.63%)
Jun 03, 2016	19.24	19.29	19.17	19.23	265,681	-0.02(-0.10%)
Jun 02, 2016	19.17	19.25	19.15	19.25	74,229	+0.04(+0.19%)
Jun 01, 2016	19.33	19.33	19.11	19.21	71,731	+0.05(+0.24%)
May 31, 2016	19.19	19.21	19.11	19.16	36,317	+0.03(+0.15%)
May 27, 2016	19.15	19.13	19.13	19.13	255,501	+0.07(+0.39%)
May 26, 2016	19.15	19.15	19.06	19.06	1,358,753	+0.00(+0.00%)
May 25, 2016	19.06	19.07	19.06	19.06	251,207	+0.10(+0.54%)
May 24, 2016	18.90	18.96	18.87	18.96	28,196	+0.14(+0.75%)
May 23, 2016	18.87	18.88	18.81	18.82	62,402	-0.05(-0.25%)
May 20, 2016	18.90	18.90	18.81	18.86	75,110	+0.08(+0.45%)
May 19, 2016	18.73	18.79	18.65	18.78	82,415	+0.01(+0.05%)
May 18, 2016	18.84	18.90	18.70	18.77	82,234	-0.11(-0.56%)
May 17, 2016	19.00	19.01	18.85	18.87	263,842	-0.11(-0.58%)
May 16, 2016	19.02	19.02	18.95	18.98	39,833	+0.10(+0.54%)
May 13, 2016	19.15	19.15	18.87	18.88	254,021	-0.20(-1.03%)
May 12, 2016	19.21	19.21	18.97	19.08	101,778	-0.03(-0.15%)
May 11, 2016	19.27	19.27	19.07	19.11	59,157	-0.13(-0.68%)
May 10, 2016	19.15	19.24	19.02	19.24	73,062	+0.29(+1.53%)
May 09, 2016	19.11	19.11	18.91	18.95	54,960	-0.06(-0.30%)
May 06, 2016	18.87	19.02	18.87	19.00	18,401	+0.08(+0.44%)
May 05, 2016	19.08	19.10	18.88	18.92	34,145	-0.08(-0.44%)
May 04, 2016	19.08	19.12	18.94	19.00	48,091	-0.09(-0.49%)
May 03, 2016	19.21	19.21	19.05	19.10	72,840	-0.28(-1.45%)
May 02, 2016	19.30	19.39	19.24	19.38	41,745	+0.09(+0.48%)
Apr 29, 2016	19.33	19.35	19.11	19.28	258,385	+0.02(+0.10%)
Apr 28, 2016	19.25	19.52	19.25	19.26	82,654	-0.12(-0.60%)
Apr 27, 2016	19.33	19.43	19.25	19.38	99,170	+0.19(+0.99%)
Apr 26, 2016	19.20	19.20	19.10	19.19	147,253	+0.11(+0.59%)
Apr 25, 2016	19.24	19.24	19.02	19.08	180,395	-0.09(-0.49%)
Apr 22, 2016	19.14	19.19	19.10	19.17	65,207	+0.11(+0.59%)
Apr 21, 2016	19.34	19.34	19.04	19.06	66,326	-0.17(-0.87%)
Apr 20, 2016	19.35	19.35	19.15	19.23	81,309	+0.02(+0.10%)
Apr 19, 2016	19.26	19.26	19.13	19.21	102,296	+0.10(+0.54%)
Apr 18, 2016	18.99	19.15	18.95	19.11	67,894	+0.09(+0.49%)
Apr 15, 2016	18.94	19.02	18.87	19.01	127,341	-0.01(-0.05%)
Apr 14, 2016	19.21	19.21	19.00	19.02	316,306	-0.07(-0.39%)
Apr 13, 2016	19.17	19.17	18.98	19.10	145,553	+0.13(+0.69%)
Apr 12, 2016	18.81	18.99	18.67	18.97	46,125	+0.28(+1.50%)
Apr 11, 2016	18.99	18.99	18.68	18.68	81,928	-0.08(-0.45%)
Apr 08, 2016	18.81	18.82	18.74	18.77	47,332	+0.06(+0.30%)
Apr 07, 2016	18.91	18.91	18.66	18.71	46,103	-0.11(-0.60%)
Apr 06, 2016	18.82	18.82	18.66	18.82	120,749	+0.13(+0.70%)
Apr 05, 2016	18.77	18.77	18.69	18.69	91,493	-0.11(-0.60%)
Apr 04, 2016	18.98	18.98	18.81	18.81	301,030	-0.10(-0.54%)
Apr 01, 2016	18.93	18.93	18.80	18.91	316,898	+0.00(+0.00%)
Mar 31, 2016	18.96	18.96	18.87	18.91	260,245	+0.04(+0.20%)
Mar 30, 2016	19.02	19.02	18.85	18.87	314,969	+0.00(+0.00%)
Mar 29, 2016	18.91	18.91	18.66	18.87	71,014	+0.15(+0.80%)
Mar 28, 2016	18.72	18.74	18.70	18.72	27,908	+0.01(+0.05%)
Mar 24, 2016	18.67	18.71	18.71	18.71	80,921	-0.01(-0.04%)
Mar 23, 2016	18.75	18.75	18.72	18.72	41,832	-0.06(-0.31%)
Mar 22, 2016	18.78	18.81	18.73	18.78	15,854	-0.01(-0.05%)
Mar 21, 2016	18.76	18.79	18.75	18.79	6,436	+0.02(+0.10%)

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.