Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		19.95	19.95	19.95	0	-0.08(-0.39%)
May 26, 2017	20.02	20.03	20.02	20.02	580	-0.02(-0.11%)
May 22, 2017		20.05	20.05	20.05	0	-0.05(-0.23%)
May 17, 2017		20.09	20.09	20.09	0	-0.28(-1.36%)
May 16, 2017	20.37	20.37	20.37	20.37	103	-0.15(-0.71%)
May 10, 2017		20.51	20.51	20.51	0	-0.02(-0.09%)
May 09, 2017	20.53	20.53	20.53	20.53	556	+0.06(+0.27%)
May 08, 2017	20.49	20.49	20.48	20.48	580	+0.08(+0.39%)
May 01, 2017		20.40	20.40	20.40	0	+0.11(+0.52%)
Apr 26, 2017		20.29	20.29	20.29	0	+0.14(+0.68%)
Apr 24, 2017		20.16	20.16	20.16	0	+0.14(+0.69%)
Apr 21, 2017	20.02	20.02	20.02	20.02	1,039	-0.15(-0.75%)
Apr 12, 2017		20.17	20.17	20.17	0	-0.11(-0.52%)
Apr 11, 2017	20.31	20.31	20.27	20.27	5,339	-0.14(-0.70%)
Apr 05, 2017		20.42	20.42	20.42	0	+0.01(+0.04%)
Apr 04, 2017	20.41	20.41	20.41	20.41	155	-0.22(-1.07%)
Apr 03, 2017	20.63	20.63	20.63	20.63	103	+0.12(+0.61%)
Mar 29, 2017		20.50	20.50	20.50	0	+0.07(+0.33%)
Mar 27, 2017		20.44	20.44	20.44	0	-0.14(-0.67%)
Mar 24, 2017	20.59	20.59	20.55	20.57	2,911	-0.02(-0.08%)
Mar 23, 2017	20.49	20.61	20.49	20.59	1,091	+0.02(+0.09%)
Mar 22, 2017	20.67	20.67	20.51	20.57	446	-0.29(-1.38%)
Mar 20, 2017				20.86	13	-0.23(-1.08%)
Mar 16, 2017		21.09	21.09	21.09	0	+0.23(+1.08%)
Mar 15, 2017	21.33	21.56	20.86	20.86	10,871	-0.38(-1.80%)
Mar 14, 2017	21.23	21.24	21.22	21.24	2,284	-0.09(-0.41%)
Mar 13, 2017	21.33	21.33	21.33	21.33	108	+0.11(+0.50%)
Mar 10, 2017	21.26	21.27	21.23	21.23	1,247	-0.04(-0.19%)
Mar 09, 2017	21.25	21.30	21.18	21.27	6,654	+0.16(+0.75%)
Mar 08, 2017	21.17	21.17	21.10	21.11	8,193	+0.24(+1.14%)
Mar 03, 2017		20.87	20.87	20.87	0	+0.00(+0.01%)
Mar 02, 2017	20.87	20.87	20.87	20.87	1,455	+0.01(+0.03%)
Mar 01, 2017	20.86	20.86	20.86	20.86	447	+0.33(+1.59%)
Feb 27, 2017		20.53	20.53	20.53	0	+0.07(+0.33%)
Feb 24, 2017	20.56	20.56	20.47	20.47	1,554	-0.20(-0.99%)
Feb 23, 2017	20.67	20.67	20.67	20.67	103	-0.10(-0.50%)
Feb 17, 2017				20.77	67	-0.05(-0.23%)
Feb 16, 2017	21.16	21.16	20.80	20.82	7,456	-0.11(-0.51%)
Feb 15, 2017	20.93	20.93	20.93	20.93	2,079	+0.25(+1.20%)
Feb 13, 2017				20.68	38	+0.05(+0.24%)
Feb 10, 2017	20.63	20.63	20.61	20.63	2,079	+0.00(+0.00%)
Feb 09, 2017	20.47	20.63	20.47	20.63	2,131	+0.21(+1.04%)
Feb 08, 2017	20.45	20.45	20.42	20.42	415	-0.19(-0.94%)
Feb 07, 2017	20.67	20.67	20.61	20.61	3,053	-0.18(-0.89%)
Feb 06, 2017	20.80	20.80	20.80	20.80	317	-0.14(-0.67%)
Feb 02, 2017				20.94	5	+0.01(+0.05%)
Feb 01, 2017	20.93	20.93	20.93	20.93	1,668	+0.04(+0.17%)
Jan 30, 2017				20.89	5	-0.10(-0.49%)
Jan 27, 2017	20.99	20.99	20.99	20.99	165	+0.02(+0.09%)
Jan 26, 2017	21.02	21.11	20.98	20.98	6,038	+0.39(+1.88%)
Jan 23, 2017				20.59	10	-0.22(-1.07%)
Jan 20, 2017	20.83	20.83	20.81	20.81	270	-0.05(-0.23%)
Jan 19, 2017	20.88	20.90	20.83	20.86	9,274	+0.47(+2.32%)
Jan 17, 2017		20.39	20.39	20.39	0	-0.20(-0.99%)
Jan 13, 2017		20.59	20.59	20.59	0	+0.12(+0.61%)
Jan 12, 2017	20.47	20.47	20.47	20.47	206	-0.11(-0.51%)
Jan 10, 2017		20.57	20.57	20.57	0	+0.04(+0.18%)
Jan 09, 2017	20.55	20.55	20.54	20.54	1,189	-0.03(-0.16%)
Jan 05, 2017		20.57	20.57	20.57	0	-0.25(-1.21%)
Jan 04, 2017	20.95	20.95	20.82	20.82	415	-0.35(-1.64%)
Jan 03, 2017	21.17	21.17	21.17	21.17	1,040	+0.18(+0.85%)
Dec 30, 2016		20.99	20.99	20.99	0	-0.04(-0.21%)
Dec 28, 2016		21.03	21.03	21.03	0	-0.24(-1.12%)
Dec 27, 2016	21.30	21.30	21.27	21.27	1,455	+0.16(+0.77%)
Dec 23, 2016		21.11	21.11	21.11	0	-0.06(-0.27%)
Dec 21, 2016		21.17	21.17	21.17	0	-0.15(-0.72%)
Dec 20, 2016	21.22	21.64	21.22	21.32	4,012	+0.46(+2.21%)
Dec 19, 2016	20.86	20.86	20.86	20.86	592	-0.37(-1.72%)
Dec 15, 2016				21.23	8	+0.13(+0.59%)
Dec 14, 2016	21.08	21.10	21.08	21.10	837	-0.15(-0.72%)
Dec 13, 2016	21.20	21.31	21.20	21.25	4,354	-0.08(-0.36%)
Dec 12, 2016	21.47	21.47	21.33	21.33	737	-0.02(-0.09%)
Dec 09, 2016	21.35	21.35	21.35	21.35	1,044	+0.31(+1.46%)
Dec 08, 2016	21.05	21.08	21.04	21.04	2,604	+0.21(+1.03%)
Dec 07, 2016	20.83	20.83	20.83	20.83	317	-0.16(-0.74%)
Dec 06, 2016	20.99	20.99	20.98	20.98	837	+0.08(+0.38%)
Dec 05, 2016	20.90	20.90	20.90	20.90	1,044	-0.11(-0.52%)
Dec 02, 2016	21.55	21.55	21.01	21.01	3,540	-0.25(-1.18%)
Dec 01, 2016	21.16	21.26	21.16	21.26	2,474	+0.28(+1.33%)
Nov 30, 2016	20.98	20.98	20.98	20.98	1,044	+0.40(+1.96%)
Nov 29, 2016	20.73	20.73	20.58	20.58	1,982	-0.17(-0.83%)
Nov 28, 2016	20.79	20.79	20.66	20.75	7,712	-0.03(-0.14%)
Nov 25, 2016	20.83	20.83	20.78	20.78	322	-0.09(-0.41%)
Nov 23, 2016		20.87	20.87	20.87	0	+0.09(+0.45%)
Nov 22, 2016	20.76	20.79	20.76	20.78	594	+0.01(+0.06%)
Nov 21, 2016	20.76	20.86	20.74	20.76	6,449	-0.09(-0.41%)
Nov 18, 2016	20.64	20.86	20.64	20.85	6,959	+0.10(+0.46%)
Nov 17, 2016	20.67	20.76	20.65	20.75	2,421	+0.20(+0.96%)
Nov 16, 2016	20.56	20.56	20.56	20.56	236	-0.06(-0.28%)
Nov 15, 2016	20.61	20.61	20.61	20.61	578	-0.16(-0.77%)
Nov 14, 2016	21.01	21.01	20.71	20.77	3,852	+0.09(+0.45%)
Nov 11, 2016	20.62	20.68	20.62	20.68	904	+0.29(+1.42%)
Nov 10, 2016	20.41	20.41	20.32	20.39	367,469	+0.26(+1.31%)
Nov 09, 2016	19.62	20.18	19.62	20.13	1,117	+0.81(+4.19%)
Nov 03, 2016				19.32	10	-0.11(-0.56%)
Nov 01, 2016				19.43	11	+0.12(+0.60%)
Oct 31, 2016	19.39	19.39	19.28	19.31	1,767	+0.08(+0.40%)
Oct 27, 2016		19.23	19.23	19.23	0	+0.22(+1.16%)
Oct 24, 2016	19.02	19.02	19.00	19.01	4	+0.11(+0.56%)
Oct 20, 2016	18.88	18.91	18.91	18.91	415	-0.12(-0.63%)
Oct 18, 2016	19.03	19.03	19.03	19.03	103	-0.06(-0.33%)
Oct 17, 2016	18.95	19.12	18.95	19.09	935	+0.03(+0.16%)
Oct 14, 2016	19.12	19.13	19.06	19.06	623	+0.10(+0.50%)
Oct 13, 2016	18.75	18.97	18.75	18.97	3,327	+0.06(+0.31%)
Oct 10, 2016	18.91	18.95	18.91	18.91	2	+0.00(+0.00%)
Oct 06, 2016	18.91	18.91	18.91	18.91	4	+0.46(+2.50%)
Oct 03, 2016	18.45	18.45	18.45	18.45	311	+0.19(+1.04%)
Sep 30, 2016	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Sep 29, 2016	18.25	18.26	18.25	18.26	2,807	-0.02(-0.09%)
Sep 28, 2016	18.27	18.27	18.27	18.27	259	+0.00(+0.03%)
Sep 27, 2016	18.31	18.31	18.27	18.27	1,450	-0.20(-1.07%)
Sep 26, 2016	18.47	18.47	18.47	18.47	103	-0.39(-2.09%)
Sep 21, 2016	18.85	18.86	18.86	18.86	207	+0.02(+0.10%)
Sep 20, 2016	18.84	18.84	18.84	18.84	415	-0.13(-0.66%)
Sep 15, 2016	18.99	18.97	18.97	18.97	311	+0.19(+1.02%)
Sep 12, 2016	18.70	18.77	18.77	18.77	1,767	+0.40(+2.20%)
Sep 08, 2016	18.37	18.37	18.37	18.37	31	+0.04(+0.21%)
Aug 26, 2016	18.27	18.33	18.33	18.33	415	-0.04(-0.20%)
Aug 19, 2016	18.43	18.37	18.37	18.37	1,351	-0.01(-0.06%)
Aug 05, 2016	18.38	18.38	18.38	18.38	8,006	+0.00(+0.02%)
Aug 02, 2016	18.38	18.37	18.37	18.37	207	+0.14(+0.77%)
Jul 27, 2016	18.27	18.27	18.23	18.23	39	-0.12(-0.67%)
Jul 26, 2016	18.33	18.36	18.33	18.36	1,616	-0.02(-0.09%)
Jul 25, 2016	18.34	18.38	18.34	18.38	727	-0.33(-1.77%)
Jul 20, 2016	18.71	18.71	18.71	18.71	415	+0.29(+1.57%)
Jul 19, 2016	18.42	18.42	18.42	18.42	246	+0.05(+0.26%)
Jul 18, 2016	18.75	18.75	18.37	18.37	5,095	-0.08(-0.42%)
Jul 15, 2016	18.42	18.45	18.42	18.45	1,247	+0.40(+2.24%)
Jul 13, 2016	18.29	18.04	18.04	18.04	2,599	-0.15(-0.85%)
Jul 12, 2016	18.36	18.36	18.14	18.20	6,477	+0.28(+1.56%)
Jul 11, 2016	17.78	17.92	17.78	17.92	701	-0.03(-0.19%)
Jul 08, 2016	18.02	17.93	17.93	17.95	700	+0.03(+0.15%)
Jul 07, 2016	17.89	17.93	17.89	17.93	623	-0.02(-0.12%)
Jul 06, 2016	17.95	17.95	17.95	17.95	1,039	-0.27(-1.48%)
Jul 01, 2016	18.24	18.22	18.22	18.22	1,455	-0.28(-1.51%)
Jun 30, 2016	18.35	18.49	18.35	18.49	2,495	+0.00(+0.00%)
Jun 29, 2016	18.49	18.49	18.49	18.49	207	+0.04(+0.21%)
Jun 28, 2016	18.46	18.46	18.46	18.46	103	-0.39(-2.09%)
Jun 24, 2016	18.90	18.85	18.85	18.85	2,599	-0.26(-1.36%)
Jun 20, 2016	19.11	19.11	19.11	19.11	415	+0.39(+2.11%)
Jun 16, 2016	18.71	18.72	18.72	18.72	2,703	-0.18(-0.97%)
Jun 14, 2016	18.90	18.90	18.90	18.90	1,039	-0.08(-0.41%)
Jun 10, 2016	19.04	18.97	18.97	18.97	935	-0.12(-0.61%)
Jun 09, 2016	19.14	19.14	19.09	19.09	894	-0.20(-1.05%)
Jun 08, 2016	19.29	19.29	19.29	19.29	2,079	+0.00(+0.00%)
Jun 06, 2016	19.81	19.29	19.29	19.29	311	-0.03(-0.17%)

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.