Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.82	19.80	19.80	19.80	1,039	-0.01(-0.05%)
May 26, 2016	19.75	19.81	19.81	19.81	623	+0.03(+0.15%)
May 23, 2016	19.78	19.78	19.78	19.78	4,159	-0.01(-0.05%)
May 20, 2016	19.79	19.79	19.79	19.79	103	-0.06(-0.29%)
May 19, 2016	19.89	19.89	19.85	19.85	2,079	+0.22(+1.12%)
May 16, 2016	19.69	19.63	19.63	19.63	519	-0.07(-0.34%)
May 10, 2016	19.70	19.70	19.70	19.70	103	-0.05(-0.24%)
May 06, 2016	19.22	19.74	19.74	19.74	831	+0.04(+0.19%)
May 05, 2016	19.72	19.72	19.71	19.71	519	-0.35(-1.72%)
May 02, 2016	20.05	20.05	20.05	20.05	103	-0.06(-0.31%)
Apr 28, 2016	20.12	20.12	20.12	20.12	103	-0.10(-0.49%)
Apr 27, 2016	20.22	20.22	20.22	20.22	2,461	-0.10(-0.47%)
Apr 26, 2016	20.31	20.31	20.31	20.31	311	+0.50(+2.50%)
Apr 19, 2016	19.85	19.82	19.82	19.82	1,455	+0.06(+0.32%)
Apr 18, 2016	19.75	19.75	19.75	19.75	381	+0.05(+0.28%)
Apr 14, 2016	19.72	19.70	19.70	19.70	519	+0.22(+1.15%)
Apr 07, 2016	19.50	19.51	19.48	19.48	57	-0.32(-1.61%)
Apr 04, 2016	19.67	19.79	19.79	19.79	831	-0.28(-1.38%)
Mar 30, 2016	19.97	20.07	20.07	20.07	2,391	-0.19(-0.95%)
Mar 22, 2016	20.26	20.26	20.26	20.26	1,039	-0.00(-0.01%)
Mar 21, 2016	20.19	20.27	20.19	20.27	1,050	+0.18(+0.87%)
Mar 17, 2016	20.10	20.09	20.09	20.09	7,382	-0.17(-0.86%)
Mar 16, 2016	20.26	20.26	20.26	20.26	1,185	-0.03(-0.14%)
Mar 14, 2016	20.29	20.29	20.29	20.29	415	+0.27(+1.34%)
Mar 10, 2016	19.97	20.02	20.02	20.02	727	-0.14(-0.72%)
Mar 09, 2016	20.20	20.20	20.17	20.17	623	-0.07(-0.33%)
Mar 04, 2016	20.23	20.23	20.23	20.23	6,238	+0.07(+0.37%)
Mar 03, 2016	20.13	20.16	20.13	20.16	207	-0.07(-0.32%)
Mar 02, 2016	20.23	20.23	20.23	20.23	623	+0.40(+2.02%)
Feb 23, 2016	19.82	19.82	19.82	19.82	415	-0.07(-0.37%)
Feb 22, 2016	19.90	19.90	19.90	19.90	103	+0.20(+1.02%)
Feb 12, 2016	19.70	19.70	19.70	19.70	4	+0.37(+1.90%)
Feb 11, 2016	19.23	19.33	19.23	19.33	486	-0.40(-2.05%)
Feb 10, 2016	19.81	19.81	19.73	19.73	956	-0.13(-0.68%)
Feb 09, 2016	19.86	19.87	19.86	19.87	311	-0.56(-2.75%)
Feb 05, 2016	20.43	20.43	20.43	20.43	415	-0.00(-0.02%)
Feb 04, 2016	20.44	20.39	20.39	20.44	1,559	+0.05(+0.24%)
Feb 03, 2016	20.13	20.50	20.13	20.39	3,535	-0.26(-1.26%)
Feb 01, 2016	20.50	20.65	20.65	20.65	2,391	+0.17(+0.83%)
Jan 29, 2016	20.47	20.48	20.46	20.48	1,247	-0.35(-1.70%)
Jan 27, 2016	20.83	20.83	20.83	20.83	103	+0.08(+0.37%)
Jan 26, 2016	20.76	20.77	20.75	20.75	727	+0.00(+0.00%)
Jan 25, 2016	20.75	20.75	20.75	20.75	727	-0.11(-0.51%)
Jan 22, 2016	20.91	20.99	20.84	20.86	6,908	+0.05(+0.22%)
Jan 21, 2016	20.59	20.81	20.59	20.81	9,401	+0.15(+0.71%)
Jan 20, 2016	20.58	20.67	20.58	20.67	320	-0.25(-1.20%)
Jan 19, 2016	20.88	20.92	20.88	20.92	1,559	+0.10(+0.47%)
Jan 15, 2016	20.87	20.82	20.82	20.82	2,079	-0.26(-1.23%)
Jan 14, 2016	21.04	21.08	21.04	21.08	730	-0.17(-0.81%)
Jan 12, 2016	21.25	21.25	21.25	21.25	1	-0.11(-0.49%)
Jan 11, 2016	21.37	21.37	21.36	21.36	2,317	+0.01(+0.04%)
Jan 07, 2016	21.37	21.35	21.35	21.35	1,663	-0.39(-1.80%)
Dec 31, 2015	21.74	21.74	21.74	21.74	6	-0.05(-0.24%)
Dec 30, 2015	21.79	21.79	21.79	21.79	103	-0.01(-0.04%)
Dec 29, 2015	21.65	21.83	21.65	21.80	4,177	+0.14(+0.67%)
Dec 23, 2015	21.62	21.66	21.66	21.66	2,079	+0.18(+0.85%)
Dec 22, 2015	21.58	21.58	21.48	21.48	291	-0.20(-0.93%)
Dec 16, 2015	21.74	21.68	21.68	21.68	2,495	+0.10(+0.48%)
Dec 14, 2015	21.41	21.57	21.57	21.57	2,287	-0.08(-0.39%)
Dec 10, 2015	21.61	21.66	21.66	21.66	935	+0.11(+0.49%)
Dec 08, 2015	21.54	21.55	21.55	21.55	1,351	+0.03(+0.13%)
Dec 07, 2015	21.53	21.53	21.52	21.52	777	-0.03(-0.12%)
Dec 01, 2015	21.50	21.55	21.55	21.55	1,975	-0.50(-2.28%)
Nov 17, 2015	22.22	22.22	22.05	22.05	5	-0.32(-1.42%)
Nov 12, 2015	22.37	22.37	22.37	22.37	103	-0.02(-0.09%)
Nov 09, 2015	22.38	22.39	22.39	22.39	727	+0.20(+0.91%)
Nov 06, 2015	22.18	22.24	22.17	22.19	4,315	+0.34(+1.54%)
Nov 03, 2015	21.85	21.85	21.85	21.85	311	+0.24(+1.11%)
Oct 30, 2015	21.61	21.61	21.61	21.61	2	+0.25(+1.17%)
Oct 27, 2015	21.32	21.36	21.32	21.36	8	+0.00(+0.00%)
Oct 26, 2015	21.36	21.36	21.36	21.36	103	+0.03(+0.14%)
Oct 22, 2015	21.29	21.33	21.33	21.33	1,559	-0.13(-0.63%)
Oct 21, 2015	21.88	21.88	21.47	21.47	1,143	-0.15(-0.69%)
Oct 20, 2015	21.62	21.62	21.62	21.62	415	+0.18(+0.84%)
Oct 15, 2015	21.44	21.44	21.44	21.44	1	-0.37(-1.68%)
Oct 08, 2015	21.59	21.80	21.80	21.80	311	+0.20(+0.93%)
Oct 07, 2015	21.60	21.60	21.60	21.60	207	+0.06(+0.27%)
Oct 06, 2015	21.67	21.67	21.51	21.54	989	-0.00(-0.00%)
Oct 05, 2015	21.49	21.54	21.49	21.54	384	+0.24(+1.13%)
Oct 02, 2015	21.08	21.33	21.08	21.30	1,057	-0.26(-1.20%)
Sep 30, 2015	21.56	21.56	21.56	21.56	311	+0.09(+0.40%)
Sep 29, 2015	21.48	21.48	21.48	21.48	1,041	-0.12(-0.53%)
Sep 28, 2015	21.59	21.59	21.59	21.59	811	-0.30(-1.36%)
Sep 25, 2015	21.90	21.90	21.89	21.89	551	+0.08(+0.35%)
Sep 22, 2015	21.81	21.81	21.81	21.81	519	-0.38(-1.73%)
Sep 21, 2015	22.12	22.20	22.11	22.20	3,617	-0.23(-1.03%)
Sep 16, 2015	22.41	22.43	22.41	22.43	20	+0.09(+0.39%)
Sep 15, 2015	22.27	22.34	22.27	22.34	1,039	+0.40(+1.84%)
Sep 14, 2015	21.84	21.95	21.84	21.94	1,668	-0.20(-0.91%)
Sep 10, 2015	22.06	22.14	22.14	22.14	727	-0.06(-0.26%)
Sep 09, 2015	22.21	22.28	22.20	22.20	4,991	+0.22(+1.01%)
Sep 08, 2015	22.00	22.05	21.98	21.98	3,129	+0.22(+1.02%)
Sep 04, 2015	21.76	21.75	21.75	21.75	207	-0.30(-1.35%)
Sep 02, 2015	21.89	22.05	22.05	22.05	7,486	+0.15(+0.70%)
Sep 01, 2015	22.02	22.05	21.90	21.90	2,329	+0.12(+0.53%)
Aug 31, 2015	21.78	21.78	21.78	21.78	743	-0.21(-0.94%)
Aug 27, 2015	21.99	21.99	21.99	21.99	1,247	+0.11(+0.49%)
Aug 26, 2015	21.89	21.89	21.88	21.88	207	+0.79(+3.76%)
Aug 24, 2015	21.01	21.09	21.09	21.09	935	-0.11(-0.50%)
Aug 21, 2015	21.14	21.27	21.14	21.20	415	-0.69(-3.16%)
Aug 19, 2015	21.89	21.89	21.89	21.89	207	+0.10(+0.45%)
Aug 03, 2015	21.85	21.90	21.79	21.79	68	-0.48(-2.16%)
Jul 29, 2015	22.27	22.27	22.27	22.27	7	+0.15(+0.70%)
Jul 27, 2015	22.12	22.12	22.12	22.12	623	-0.12(-0.52%)
Jul 24, 2015	22.24	22.24	22.24	22.24	1,039	-0.53(-2.34%)
Jul 21, 2015	22.76	22.77	22.77	22.77	207	-0.01(-0.06%)
Jul 16, 2015	23.07	22.78	22.78	22.78	1,351	-0.41(-1.78%)
Jul 15, 2015	23.19	23.19	23.19	23.19	311	-0.01(-0.05%)
Jul 10, 2015	23.14	23.21	23.21	23.21	1,039	+0.80(+3.56%)
Jul 07, 2015	22.41	22.41	22.41	22.41	1,143	-0.87(-3.72%)
Jul 02, 2015	23.23	23.27	23.27	23.27	519	+0.02(+0.08%)
Jul 01, 2015	23.25	23.25	23.25	23.25	126	+0.43(+1.90%)
Jun 30, 2015	22.82	22.82	22.82	22.82	103	-0.08(-0.34%)
Jun 29, 2015	23.04	23.04	22.90	22.90	935	-0.63(-2.66%)
Jun 26, 2015	23.53	23.58	23.52	23.52	1,493	+0.30(+1.28%)
Jun 25, 2015	23.23	23.23	23.23	23.23	457	-0.04(-0.17%)
Jun 24, 2015	23.18	23.26	23.18	23.26	760	+0.12(+0.54%)
Jun 23, 2015	23.14	23.14	23.14	23.14	210	+0.35(+1.52%)
Jun 19, 2015	22.79	22.79	22.79	22.79	72	-0.33(-1.41%)
Jun 18, 2015	23.18	23.18	23.12	23.12	335	+0.23(+1.01%)
Jun 17, 2015	22.90	22.90	22.88	22.89	1,767	-0.06(-0.27%)
Jun 15, 2015	22.84	22.96	22.84	22.95	69	-0.07(-0.31%)
Jun 11, 2015	23.02	23.02	23.02	23.02	207	-0.41(-1.76%)
Jun 10, 2015	23.30	23.46	23.30	23.44	1,251	+0.26(+1.12%)
Jun 09, 2015	23.18	23.18	23.18	23.18	207	+0.12(+0.51%)
Jun 08, 2015	23.07	23.07	23.05	23.06	3,093	+0.09(+0.40%)
Jun 05, 2015	23.00	23.00	22.97	22.97	904	+0.13(+0.55%)
Jun 04, 2015	22.93	22.93	22.84	22.84	675	-0.19(-0.83%)
Jun 03, 2015	22.92	23.03	22.92	23.03	935	+0.30(+1.31%)
Jun 02, 2015	22.60	22.74	22.60	22.74	676	+0.35(+1.57%)

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.