Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	21.91	22.04	21.89	22.02	17,247	+0.15(+0.70%)
Sep 29, 2016	22.02	22.04	21.78	21.87	8,050	-0.13(-0.59%)
Sep 28, 2016	22.05	22.05	21.86	22.00	15,826	+0.07(+0.32%)
Sep 27, 2016	21.89	21.98	21.86	21.93	9,017	+0.07(+0.31%)
Sep 26, 2016	22.00	22.00	21.83	21.86	2,606	-0.16(-0.75%)
Sep 23, 2016	22.10	22.10	22.00	22.02	5,695	-0.12(-0.56%)
Sep 22, 2016	22.13	22.15	22.07	22.15	54,583	+0.17(+0.75%)
Sep 21, 2016	21.88	22.01	21.74	21.98	27,049	+0.25(+1.16%)
Sep 20, 2016	21.75	21.75	21.72	21.73	7,022	-0.03(-0.12%)
Sep 19, 2016	21.70	21.80	21.70	21.76	13,052	+0.15(+0.68%)
Sep 16, 2016	21.64	21.64	21.54	21.61	13,346	-0.04(-0.19%)
Sep 15, 2016	21.54	21.70	21.54	21.65	9,246	+0.22(+1.00%)
Sep 14, 2016	21.54	21.54	21.38	21.44	1,531	-0.05(-0.24%)
Sep 13, 2016	21.65	21.65	21.38	21.49	20,807	-0.24(-1.10%)
Sep 12, 2016	21.36	21.77	21.36	21.73	6,603	+0.25(+1.15%)
Sep 09, 2016	21.77	21.78	21.48	21.48	11,864	-0.50(-2.29%)
Sep 08, 2016	21.99	22.00	21.96	21.98	5,390	-0.06(-0.28%)
Sep 07, 2016	21.98	22.04	21.98	22.04	1,330	+0.10(+0.47%)
Sep 06, 2016	22.00	22.00	21.89	21.94	2,784	+0.00(+0.01%)
Sep 02, 2016	21.94	21.94	21.94	21.94	6,099	+0.17(+0.80%)
Sep 01, 2016	21.74	21.81	21.74	21.77	3,852	-0.11(-0.52%)
Aug 31, 2016	21.90	21.90	21.82	21.88	18,474	+0.00(+0.01%)
Aug 30, 2016	21.94	21.94	21.86	21.88	5,770	-0.03(-0.15%)
Aug 29, 2016	21.76	21.92	21.76	21.91	1,103	+0.13(+0.62%)
Aug 26, 2016	21.94	21.97	21.74	21.77	6,805	-0.10(-0.44%)
Aug 25, 2016	21.85	21.90	21.84	21.87	131,519	-0.01(-0.05%)
Aug 24, 2016	21.99	21.99	21.82	21.88	4,238	-0.11(-0.50%)
Aug 23, 2016	22.05	22.06	21.98	21.99	11,046	+0.11(+0.51%)
Aug 22, 2016	21.96	21.96	21.84	21.88	10,255	-0.04(-0.19%)
Aug 19, 2016	21.82	21.92	21.82	21.92	10,997	+0.06(+0.28%)
Aug 18, 2016	21.84	21.86	21.81	21.86	77,601	+0.05(+0.24%)
Aug 17, 2016	21.82	21.82	21.70	21.81	30,906	-0.03(-0.16%)
Aug 16, 2016	21.98	21.98	21.81	21.84	5,556	-0.11(-0.52%)
Aug 15, 2016	21.99	22.00	21.91	21.96	24,584	+0.06(+0.29%)
Aug 12, 2016	21.90	21.90	21.84	21.90	6,767	+0.04(+0.20%)
Aug 11, 2016	21.82	21.90	21.80	21.85	8,073	+0.10(+0.48%)
Aug 10, 2016	21.79	21.79	21.71	21.75	23,829	-0.03(-0.12%)
Aug 09, 2016	21.78	21.84	21.74	21.77	7,011	-0.03(-0.12%)
Aug 08, 2016	21.81	21.82	21.77	21.80	23,808	+0.01(+0.04%)
Aug 05, 2016	21.74	21.79	21.73	21.79	1,326	+0.18(+0.84%)
Aug 04, 2016	21.61	21.65	21.55	21.61	6,440	+0.01(+0.04%)
Aug 03, 2016	21.51	21.61	21.51	21.60	12,834	+0.17(+0.81%)
Aug 02, 2016	21.57	21.57	21.41	21.43	2,102	-0.25(-1.16%)
Aug 01, 2016	21.74	21.76	21.65	21.68	29,352	-0.10(-0.48%)
Jul 29, 2016	21.71	21.78	21.63	21.78	5,522	+0.00(+0.00%)
Jul 28, 2016	21.71	21.79	21.67	21.78	5,276	+0.03(+0.16%)
Jul 27, 2016	21.87	21.87	21.70	21.75	44,839	-0.09(-0.42%)
Jul 26, 2016	21.78	21.84	21.78	21.84	7,521	+0.05(+0.22%)
Jul 25, 2016	21.88	21.88	21.74	21.79	35,223	-0.03(-0.16%)
Jul 22, 2016	21.73	21.84	21.66	21.83	9,069	+0.22(+1.03%)
Jul 21, 2016	21.72	21.72	21.60	21.60	6,572	-0.07(-0.35%)
Jul 20, 2016	21.65	21.71	21.65	21.68	11,307	+0.10(+0.48%)
Jul 19, 2016	21.58	21.59	21.50	21.57	25,863	-0.08(-0.38%)
Jul 18, 2016	21.69	21.69	21.63	21.66	14,598	+0.07(+0.30%)
Jul 15, 2016	21.64	21.64	21.57	21.59	6,953	-0.05(-0.24%)
Jul 14, 2016	21.65	21.68	21.61	21.64	139,075	+0.12(+0.56%)
Jul 13, 2016	21.57	21.57	21.46	21.52	5,353	+0.03(+0.16%)
Jul 12, 2016	21.47	21.54	21.43	21.49	85,321	+0.17(+0.82%)
Jul 11, 2016	21.27	21.36	21.27	21.31	113,208	+0.06(+0.29%)
Jul 08, 2016	21.11	21.28	21.10	21.25	31,063	+0.36(+1.73%)
Jul 07, 2016	21.10	21.11	20.83	20.89	7,995	+0.00(+0.02%)
Jul 06, 2016	20.77	20.89	20.74	20.89	11,435	+0.01(+0.05%)
Jul 05, 2016	20.95	20.95	20.83	20.88	15,023	-0.21(-0.99%)
Jul 01, 2016	21.13	21.09	21.09	21.09	23,823	+0.04(+0.21%)
Jun 30, 2016	20.82	21.04	20.78	21.04	75,830	+0.33(+1.59%)
Jun 29, 2016	20.56	20.71	20.56	20.71	19,347	+0.36(+1.79%)
Jun 28, 2016	20.25	20.36	20.16	20.35	143,757	+0.34(+1.69%)
Jun 27, 2016	20.29	20.29	19.95	20.01	8,387	-0.55(-2.67%)
Jun 24, 2016	20.73	20.84	20.47	20.56	30,834	-0.69(-3.23%)
Jun 23, 2016	21.19	21.24	21.17	21.24	11,883	+0.19(+0.91%)
Jun 22, 2016	21.11	21.17	21.03	21.05	17,906	+0.03(+0.16%)
Jun 21, 2016	21.02	21.09	21.01	21.02	5,915	+0.02(+0.11%)
Jun 20, 2016	20.97	21.13	20.97	20.99	13,787	+0.18(+0.85%)
Jun 17, 2016	20.84	20.84	20.71	20.82	3,698	-0.06(-0.26%)
Jun 16, 2016	20.67	20.87	20.64	20.87	282,175	-0.01(-0.04%)
Jun 15, 2016	20.82	20.91	20.79	20.88	18,046	+0.12(+0.58%)
Jun 14, 2016	20.81	20.81	20.68	20.76	49,156	-0.15(-0.74%)
Jun 13, 2016	21.03	21.03	20.92	20.92	2,047	-0.17(-0.78%)
Jun 10, 2016	21.09	21.16	21.02	21.08	13,758	-0.21(-0.99%)
Jun 09, 2016	21.26	21.30	21.19	21.29	2,690	-0.06(-0.27%)
Jun 08, 2016	21.32	21.35	21.27	21.35	8,231	+0.04(+0.20%)
Jun 07, 2016	21.30	21.32	21.23	21.31	23,425	+0.12(+0.57%)
Jun 06, 2016	21.13	21.23	21.12	21.19	1,566,210	+0.08(+0.37%)
Jun 03, 2016	21.05	21.13	20.94	21.11	46,993	-0.03(-0.12%)
Jun 02, 2016	21.02	21.16	21.02	21.13	36,344	+0.07(+0.33%)
Jun 01, 2016	20.97	21.06	20.93	21.06	3,755	+0.01(+0.04%)
May 31, 2016	21.01	21.11	20.98	21.06	16,215	+0.03(+0.16%)
May 27, 2016	20.89	21.02	21.02	21.02	44,505	+0.13(+0.62%)
May 26, 2016	20.87	20.91	20.83	20.89	6,349	-0.01(-0.04%)
May 25, 2016	20.91	20.93	20.87	20.90	19,675	+0.10(+0.46%)
May 24, 2016	20.65	20.80	20.65	20.80	8,134	+0.24(+1.18%)
May 23, 2016	20.58	20.58	20.55	20.56	4,487	-0.03(-0.13%)
May 20, 2016	20.53	20.61	20.53	20.59	1,969	+0.18(+0.87%)
May 19, 2016	20.35	20.42	20.32	20.41	13,187	-0.11(-0.53%)
May 18, 2016	20.41	20.64	20.41	20.52	13,414	+0.00(+0.00%)
May 17, 2016	20.64	20.70	20.44	20.52	14,051	-0.16(-0.75%)
May 16, 2016	20.57	20.70	20.57	20.67	6,607	+0.20(+0.97%)
May 13, 2016	20.63	20.63	20.42	20.48	22,132	-0.17(-0.81%)
May 12, 2016	20.66	20.66	20.60	20.64	24,630	-0.07(-0.36%)
May 11, 2016	20.93	20.93	20.71	20.72	17,722	-0.14(-0.67%)
May 10, 2016	20.80	20.89	20.73	20.86	38,765	+0.10(+0.47%)
May 09, 2016	20.60	20.78	20.60	20.76	9,740	+0.17(+0.84%)
May 06, 2016	20.63	20.63	20.50	20.59	4,310	-0.03(-0.13%)
May 05, 2016	20.72	20.72	20.60	20.61	8,071	-0.10(-0.46%)
May 04, 2016	20.72	20.72	20.67	20.71	5,864	-0.15(-0.71%)
May 03, 2016	20.90	20.91	20.79	20.86	4,902	-0.21(-0.99%)
May 02, 2016	20.99	21.06	20.96	21.06	123,682	+0.17(+0.83%)
Apr 29, 2016	20.79	20.91	20.76	20.89	12,043	-0.19(-0.90%)
Apr 28, 2016	21.63	21.63	21.08	21.08	22,881	-0.19(-0.92%)
Apr 27, 2016	21.26	21.30	21.21	21.28	4,270	+0.04(+0.18%)
Apr 26, 2016	21.29	21.29	21.19	21.24	4,363	+0.07(+0.33%)
Apr 25, 2016	21.13	21.17	21.09	21.17	11,840	-0.07(-0.33%)
Apr 22, 2016	21.24	21.26	21.14	21.24	9,932	+0.11(+0.53%)
Apr 21, 2016	21.41	21.41	21.12	21.12	12,144	-0.20(-0.93%)
Apr 20, 2016	21.28	21.39	21.20	21.32	217,000	+0.13(+0.61%)
Apr 19, 2016	21.29	21.34	21.19	21.19	7,891	+0.04(+0.20%)
Apr 18, 2016	21.10	21.20	21.10	21.15	12,646	+0.06(+0.29%)
Apr 15, 2016	21.07	21.09	21.06	21.09	13,170	+0.02(+0.08%)
Apr 14, 2016	21.13	21.15	21.07	21.07	25,986	-0.07(-0.33%)
Apr 13, 2016	21.07	21.17	21.05	21.14	59,330	+0.23(+1.11%)
Apr 12, 2016	20.76	20.93	20.70	20.91	6,963	+0.17(+0.80%)
Apr 11, 2016	20.80	20.86	20.74	20.74	13,151	-0.04(-0.21%)
Apr 08, 2016	20.93	20.93	20.77	20.79	8,304	+0.13(+0.63%)
Apr 07, 2016	20.81	20.84	20.66	20.66	4,577	-0.26(-1.24%)
Apr 06, 2016	20.84	20.93	20.84	20.92	4,221	+0.05(+0.25%)
Apr 05, 2016	21.11	21.11	20.87	20.87	266,120	-0.27(-1.27%)
Apr 04, 2016	21.22	21.23	21.13	21.13	41,589	+0.00(+0.00%)
Apr 01, 2016	20.95	21.14	20.95	21.13	18,409	+0.07(+0.33%)
Mar 31, 2016	21.15	21.15	21.06	21.06	5,678	+0.00(+0.00%)
Mar 30, 2016	21.25	21.25	21.04	21.06	5,301	+0.01(+0.05%)
Mar 29, 2016	20.85	21.06	20.84	21.05	10,526	+0.16(+0.78%)
Mar 28, 2016	20.73	20.93	20.73	20.89	14,683	+0.19(+0.92%)
Mar 24, 2016	20.70	20.70	20.70	20.70	18,380	-0.12(-0.58%)
Mar 23, 2016	20.91	20.91	20.82	20.82	13,569	-0.21(-1.02%)
Mar 22, 2016	21.04	21.04	21.04	21.04	714	+0.13(+0.63%)
Mar 21, 2016	20.94	20.95	20.90	20.90	1,928	-0.04(-0.21%)
Mar 18, 2016	20.86	20.97	20.85	20.95	26,202	+0.13(+0.62%)
Mar 17, 2016	20.85	20.85	20.79	20.82	9,722	+0.11(+0.54%)
Mar 16, 2016	20.68	20.73	20.52	20.71	10,239	+0.15(+0.71%)
Mar 15, 2016	20.70	20.95	20.52	20.56	4,936	-0.13(-0.63%)
Mar 14, 2016	20.71	20.71	20.61	20.69	3,422	-0.04(-0.20%)
Mar 11, 2016	20.62	20.73	20.53	20.73	23,941	+0.42(+2.06%)
Mar 10, 2016	20.21	20.31	20.21	20.31	1,280	+0.07(+0.33%)
Mar 09, 2016	20.29	20.29	20.25	20.25	8,681	+0.03(+0.15%)
Mar 08, 2016	20.32	20.34	20.20	20.22	7,581	-0.25(-1.22%)
Mar 07, 2016	20.33	20.48	20.33	20.47	5,277	+0.06(+0.31%)
Mar 04, 2016	20.40	20.29	20.32	20.40	41,283	+0.11(+0.54%)
Mar 03, 2016	20.21	20.31	20.17	20.29	8,172	+0.06(+0.28%)
Mar 02, 2016	20.06	20.24	20.05	20.24	16,180	+0.15(+0.75%)
Mar 01, 2016	19.83	20.09	19.79	20.09	57,108	+0.34(+1.75%)
Feb 29, 2016	19.81	19.87	19.74	19.74	49,659	-0.06(-0.30%)
Feb 26, 2016	19.94	19.95	19.80	19.80	114,143	+0.11(+0.57%)
Feb 25, 2016	19.60	19.69	19.60	19.69	9,284	+0.09(+0.44%)
Feb 24, 2016	19.46	19.60	19.45	19.60	3,385	+0.07(+0.35%)
Feb 23, 2016	19.61	19.61	19.49	19.53	11,327	-0.08(-0.42%)
Feb 22, 2016	19.62	19.62	19.62	19.62	129	+0.28(+1.44%)
Feb 19, 2016	19.26	19.34	19.19	19.34	5,823	-0.10(-0.52%)
Feb 18, 2016	19.56	19.56	19.39	19.44	4,030	+0.01(+0.04%)
Feb 17, 2016	19.39	19.45	19.39	19.43	14,123	+0.26(+1.36%)
Feb 16, 2016	19.02	19.17	18.97	19.17	2,546	+0.42(+2.24%)
Feb 12, 2016	18.57	18.75	18.75	18.75	1,856	+0.35(+1.92%)
Feb 11, 2016	18.46	18.46	18.30	18.40	12,996	-0.32(-1.70%)
Feb 10, 2016	18.79	18.90	18.72	18.72	68,625	+0.07(+0.39%)
Feb 09, 2016	18.54	18.79	18.47	18.64	158,019	+0.08(+0.44%)
Feb 08, 2016	18.70	18.70	18.35	18.56	33,530	-0.35(-1.87%)
Feb 05, 2016	19.19	19.25	18.91	18.91	25,739	-0.28(-1.44%)
Feb 04, 2016	19.13	19.23	19.11	19.19	10,471	+0.02(+0.09%)
Feb 03, 2016	19.15	19.26	18.94	19.17	36,059	+0.03(+0.16%)
Feb 02, 2016	19.47	19.47	19.13	19.14	3,818	-0.47(-2.40%)
Feb 01, 2016	19.48	19.65	19.45	19.61	9,983	+0.13(+0.66%)
Jan 29, 2016	19.12	19.50	19.12	19.48	4,947	+0.40(+2.08%)
Jan 28, 2016	18.98	19.09	18.98	19.09	64,252	+0.06(+0.32%)
Jan 27, 2016	19.23	19.40	19.03	19.03	15,419	-0.25(-1.30%)
Jan 26, 2016	19.27	19.33	19.12	19.28	4,207	+0.22(+1.18%)
Jan 25, 2016	19.28	19.28	19.04	19.05	12,326	-0.30(-1.56%)
Jan 22, 2016	19.05	19.35	19.05	19.35	31,374	+0.41(+2.14%)
Jan 21, 2016	18.85	19.06	18.80	18.95	9,803	+0.04(+0.23%)
Jan 20, 2016	18.51	19.03	18.47	18.91	16,660	-0.16(-0.86%)
Jan 19, 2016	19.17	19.17	18.93	19.07	4,399	-0.02(-0.09%)
Jan 15, 2016	19.07	19.09	19.09	19.09	61,970	-0.36(-1.84%)
Jan 14, 2016	19.14	19.54	19.14	19.44	28,988	+0.22(+1.14%)
Jan 13, 2016	19.79	19.82	19.22	19.22	26,874	-0.45(-2.30%)
Jan 12, 2016	19.66	19.70	19.44	19.68	3,307	+0.29(+1.52%)
Jan 11, 2016	19.44	19.45	19.38	19.38	6,924	-0.32(-1.63%)
Jan 08, 2016	19.75	19.75	19.70	19.70	2,437	-0.14(-0.71%)
Jan 07, 2016	19.91	19.97	19.78	19.84	6,466	-0.40(-1.96%)
Jan 06, 2016	20.27	20.27	20.24	20.24	445	-0.31(-1.51%)
Jan 05, 2016	20.42	20.55	20.38	20.55	10,042	+0.17(+0.85%)
Jan 04, 2016	20.34	20.38	20.25	20.38	2,450	-0.34(-1.66%)
Dec 31, 2015	21.25	20.72	20.72	20.72	18,800	-0.22(-1.07%)
Dec 30, 2015	20.98	21.00	20.95	20.95	26,409	-0.07(-0.33%)
Dec 29, 2015	20.98	21.04	20.94	21.02	36,239	+0.25(+1.19%)
Dec 28, 2015	20.86	20.87	20.67	20.77	10,592	-0.09(-0.45%)
Dec 24, 2015	20.85	20.86	20.86	20.86	928	+0.01(+0.05%)
Dec 23, 2015	20.81	20.85	20.72	20.85	3,146	+0.17(+0.84%)
Dec 22, 2015	20.49	20.68	20.49	20.68	3,231	+0.30(+1.47%)
Dec 21, 2015	20.41	20.41	20.37	20.38	897	+0.11(+0.54%)
Dec 18, 2015	20.35	20.36	20.27	20.27	4,364	-0.40(-1.91%)
Dec 17, 2015	20.73	20.74	20.63	20.66	17,462	-0.18(-0.87%)
Dec 16, 2015	20.71	20.87	20.60	20.84	21,594	+0.35(+1.72%)
Dec 15, 2015	20.54	20.61	20.49	20.49	7,302	+0.28(+1.40%)
Dec 14, 2015	20.15	20.22	20.15	20.21	2,839	-0.10(-0.51%)
Dec 11, 2015	20.46	20.48	20.31	20.31	10,235	-0.46(-2.19%)
Dec 10, 2015	20.80	20.80	20.66	20.77	726	+0.13(+0.63%)
Dec 09, 2015	20.75	20.84	20.58	20.64	28,182	-0.16(-0.79%)
Dec 08, 2015	21.12	21.12	20.72	20.80	9,947	-0.21(-0.98%)
Dec 07, 2015	21.38	21.38	20.91	21.01	6,442	-0.06(-0.29%)
Dec 04, 2015	20.97	21.20	20.89	21.07	2,094,163	+0.35(+1.70%)
Dec 03, 2015	21.21	21.21	20.61	20.72	103,802	-0.29(-1.39%)
Dec 02, 2015	21.20	21.24	20.94	21.01	235,925	-0.15(-0.69%)
Dec 01, 2015	21.03	21.15	21.03	21.15	1,511	+0.04(+0.21%)
Nov 25, 2015	21.11	21.11	21.11	21.11	348	+0.04(+0.20%)
Nov 20, 2015	21.07	21.07	21.07	21.07	930	+0.15(+0.74%)
Nov 19, 2015	20.96	20.96	20.89	20.91	732	+0.42(+2.06%)
Nov 16, 2015	20.49	20.49	20.49	20.49	232	-0.01(-0.04%)
Nov 13, 2015	20.50	20.50	20.50	20.50	718	-0.56(-2.65%)
Nov 10, 2015	20.99	21.06	21.06	21.06	697	+0.07(+0.33%)
Nov 09, 2015	21.19	21.19	20.99	20.99	4,292	-0.24(-1.13%)
Nov 06, 2015	21.13	21.30	21.12	21.23	11,460	-0.03(-0.12%)
Nov 05, 2015	21.17	21.26	21.15	21.26	3,217	-0.02(-0.08%)
Nov 02, 2015	21.18	21.27	21.27	21.27	1,162	+0.19(+0.90%)
Oct 30, 2015	21.04	21.09	21.04	21.09	1,047	+0.03(+0.12%)
Oct 29, 2015	21.06	21.06	21.06	21.06	777	+0.01(+0.04%)
Oct 28, 2015	21.02	21.06	20.91	21.05	2,014	+0.22(+1.07%)
Oct 27, 2015	20.81	20.87	20.80	20.83	2,060	-0.03(-0.16%)
Oct 26, 2015	20.86	20.86	20.86	20.86	116	+0.08(+0.39%)
Oct 23, 2015	20.83	20.83	20.78	20.78	4,774	+0.02(+0.10%)
Oct 22, 2015	20.79	20.79	20.76	20.76	348	+0.06(+0.27%)
Oct 21, 2015	20.70	20.70	20.70	20.70	216	-0.04(-0.19%)
Oct 20, 2015	20.74	20.74	20.74	20.74	1,162	+0.00(+0.00%)
Oct 19, 2015	20.74	20.74	20.74	20.74	1,744	+0.10(+0.50%)
Oct 16, 2015	20.66	20.67	20.64	20.64	1,680	+0.08(+0.38%)
Oct 13, 2015	20.54	20.56	20.56	20.56	4,535	-0.03(-0.13%)
Oct 12, 2015	20.79	20.79	20.59	20.59	1,225	-0.05(-0.25%)
Oct 09, 2015	20.64	20.64	20.63	20.64	1,680	+0.21(+1.01%)
Oct 08, 2015	20.43	20.44	20.43	20.43	3,281	+0.05(+0.25%)
Oct 07, 2015	20.28	20.39	20.27	20.38	3,966	-0.02(-0.08%)
Oct 05, 2015	20.40	20.40	20.40	20.40	23	+0.54(+2.73%)

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.