Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	22.29	22.52	22.29	22.50	13,484	+0.14(+0.64%)
Oct 31, 2016	22.53	22.53	22.31	22.36	1,261	-0.27(-1.17%)
Oct 28, 2016	22.78	22.78	22.57	22.62	8,935	-0.23(-1.01%)
Oct 27, 2016	22.88	22.90	22.80	22.85	23,744	-0.23(-0.98%)
Oct 24, 2016	22.88	23.08	23.08	23.08	104	+0.20(+0.86%)
Oct 21, 2016	22.88	22.88	22.88	22.88	102	-0.21(-0.89%)
Oct 20, 2016	23.08	23.09	22.98	23.09	803	+0.14(+0.62%)
Oct 19, 2016	22.87	22.95	22.87	22.95	300	+0.07(+0.33%)
Oct 18, 2016	22.87	22.87	22.87	22.87	102	+0.04(+0.17%)
Oct 14, 2016	22.83	22.83	22.83	22.83	28	-0.21(-0.92%)
Oct 13, 2016	23.05	23.05	22.91	23.05	1,467	+0.02(+0.09%)
Oct 12, 2016	23.02	23.11	23.00	23.03	807	-0.11(-0.48%)
Oct 11, 2016	23.14	23.14	23.10	23.14	816	-0.38(-1.63%)
Oct 07, 2016	23.52	23.52	23.52	23.52	82	-0.26(-1.10%)
Oct 04, 2016	23.78	23.78	23.78	23.78	25	-0.13(-0.56%)
Oct 03, 2016	24.01	24.01	23.85	23.92	1,671	-0.04(-0.18%)
Sep 30, 2016	23.96	23.96	23.96	23.96	87	+0.00(+0.00%)
Sep 29, 2016	23.96	23.96	23.96	23.96	605	-0.40(-1.65%)
Sep 28, 2016	24.36	24.36	24.36	24.36	1	+0.00(+0.00%)
Sep 27, 2016	24.36	24.36	24.36	24.36	0	+0.00(+0.00%)
Sep 26, 2016	24.38	24.45	24.36	24.36	2,498	-0.42(-1.69%)
Sep 23, 2016	24.78	24.78	24.78	24.78	212	+0.01(+0.04%)
Sep 22, 2016	24.77	24.77	24.77	24.77	153	+0.62(+2.58%)
Sep 19, 2016	24.15	24.15	24.15	24.15	2	+0.12(+0.49%)
Sep 14, 2016	23.84	24.03	24.03	24.03	1,020	+0.21(+0.87%)
Sep 09, 2016	23.90	23.82	23.82	23.82	90	-0.54(-2.21%)
Sep 06, 2016	24.36	24.36	24.36	24.36	918	+0.45(+1.87%)
Sep 01, 2016	23.87	23.92	23.92	23.92	408	-0.13(-0.56%)
Aug 29, 2016	24.05	24.05	24.05	24.05	204	-0.24(-0.97%)
Aug 26, 2016	24.35	24.35	24.28	24.28	530	+0.15(+0.61%)
Aug 25, 2016	24.13	24.14	24.13	24.14	1,111	-0.80(-3.22%)
Aug 24, 2016	24.94	24.94	24.94	24.94	659	+0.15(+0.59%)
Aug 23, 2016	24.89	24.89	24.79	24.79	668	-0.05(-0.22%)
Aug 19, 2016	24.85	24.85	24.85	24.85	10	-0.37(-1.45%)
Aug 15, 2016	24.95	25.21	25.21	25.21	1,326	+0.17(+0.67%)
Aug 11, 2016	24.99	25.05	25.05	25.05	51	+0.00(+0.02%)
Aug 08, 2016	25.38	25.04	25.04	25.04	59	-0.12(-0.49%)
Aug 04, 2016	25.14	25.17	25.17	25.17	51	+0.04(+0.16%)
Aug 03, 2016	24.73	25.13	24.73	25.13	2,980	+0.20(+0.79%)
Aug 02, 2016	24.81	24.93	24.81	24.93	1,792	+0.06(+0.23%)
Aug 01, 2016	24.92	24.92	24.87	24.87	858	-0.06(-0.23%)
Jul 29, 2016	24.84	25.02	24.84	24.93	1,122	+0.03(+0.12%)
Jul 28, 2016	24.93	24.93	24.90	24.90	2,082	-0.01(-0.03%)
Jul 27, 2016	24.77	24.91	24.77	24.91	1,389	+0.14(+0.55%)
Jul 26, 2016	24.76	24.77	24.76	24.77	453	-0.06(-0.26%)
Jul 22, 2016	24.77	24.84	24.84	24.84	1	+0.07(+0.29%)
Jul 20, 2016	24.79	24.76	24.76	24.76	8	+0.36(+1.48%)
Jul 18, 2016	24.40	24.40	24.40	24.40	20	-0.03(-0.14%)
Jul 15, 2016	24.50	24.50	24.36	24.44	862	-0.06(-0.26%)
Jul 13, 2016	24.42	24.50	24.50	24.50	110	+0.06(+0.24%)
Jul 12, 2016	24.76	24.76	24.44	24.44	790	-0.33(-1.34%)
Jul 11, 2016	24.77	24.77	24.77	24.77	111	+0.53(+2.20%)
Jul 08, 2016	24.12	24.24	24.12	24.24	466	+0.41(+1.73%)
Jul 07, 2016	23.81	23.83	23.81	23.83	510	+0.42(+1.78%)
Jul 05, 2016	23.47	23.47	23.41	23.41	886	-0.31(-1.32%)
Jul 01, 2016	23.70	23.72	23.72	23.72	306	+0.35(+1.51%)
Jun 30, 2016	23.37	23.37	23.37	23.37	520	+0.06(+0.25%)
Jun 29, 2016	23.31	23.31	23.31	23.31	1,530	+0.56(+2.45%)
Jun 28, 2016	22.20	22.75	22.20	22.75	1,701	+0.61(+2.74%)
Jun 27, 2016	22.81	22.81	22.15	22.15	384	-0.69(-3.00%)
Jun 24, 2016	22.87	22.87	22.83	22.83	632	-0.46(-1.98%)
Jun 22, 2016	23.29	23.29	23.29	23.29	163	+0.01(+0.03%)
Jun 21, 2016	23.13	23.29	23.12	23.29	1,714	+0.11(+0.48%)
Jun 20, 2016	23.18	23.18	23.17	23.18	673	+0.12(+0.51%)
Jun 17, 2016	23.06	23.06	23.04	23.06	663	+0.04(+0.19%)
Jun 16, 2016	23.16	23.16	22.89	23.02	1,266	-0.45(-1.93%)
Jun 15, 2016	23.75	23.75	23.47	23.47	405	+0.08(+0.36%)
Jun 14, 2016	23.18	23.39	23.18	23.39	710	-0.06(-0.26%)
Jun 13, 2016	23.49	23.55	23.45	23.45	5,648	-0.19(-0.81%)
Jun 10, 2016	24.04	24.04	23.64	23.64	1,129	-0.38(-1.59%)
Jun 09, 2016	24.13	24.13	23.97	24.02	954	-0.09(-0.36%)
Jun 07, 2016	24.11	24.11	24.11	24.11	306	+0.18(+0.77%)
Jun 06, 2016	23.92	23.92	23.92	23.92	358	+0.00(+0.00%)
Jun 03, 2016	24.27	24.27	23.81	23.92	1,062	+0.08(+0.35%)
Jun 02, 2016	23.84	23.84	23.84	23.84	306	+0.09(+0.39%)

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.