Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016		23.56	23.56	23.56	1	+0.30(+1.29%)
May 26, 2016		23.26	23.26	23.26	2	-0.32(-1.36%)
May 25, 2016	23.80	23.80	23.58	23.58	423	-0.13(-0.55%)
May 20, 2016		23.71	23.71	23.71	81	+0.29(+1.24%)
May 18, 2016		23.42	23.42	23.42	28	+0.05(+0.21%)
May 17, 2016	23.35	23.37	23.35	23.37	238	-0.04(-0.17%)
May 16, 2016	23.47	23.47	23.40	23.41	3,034	-0.07(-0.30%)
May 13, 2016	23.39	23.48	23.39	23.48	1,385	+0.19(+0.82%)
May 12, 2016	23.26	23.29	23.22	23.29	12,721	+0.06(+0.26%)
May 11, 2016	23.26	23.26	23.23	23.23	680	-0.27(-1.15%)
May 10, 2016	23.43	23.49	23.42	23.50	2,752	-0.15(-0.63%)
May 09, 2016	23.65	23.65	23.65	23.65	438	+0.38(+1.63%)
May 05, 2016		23.27	23.27	23.27	122	+0.15(+0.65%)
May 03, 2016		23.12	23.12	23.12	0	+0.47(+2.08%)
May 02, 2016	22.76	22.76	22.65	22.65	2,407	-0.06(-0.26%)
Apr 29, 2016	22.67	22.74	22.67	22.71	11,000	+0.03(+0.13%)
Apr 28, 2016	22.79	22.79	22.68	22.68	724	-0.11(-0.48%)
Apr 27, 2016	22.91	23.00	22.70	22.79	43,137	+0.08(+0.35%)
Apr 26, 2016	22.84	22.84	22.71	22.71	650	-0.38(-1.65%)
Apr 21, 2016		23.09	23.09	23.09	83	+0.17(+0.74%)
Apr 20, 2016	22.91	22.92	22.91	22.92	1,438	-0.29(-1.25%)
Apr 14, 2016		23.21	23.21	23.21	70	-0.01(-0.04%)
Apr 13, 2016	23.22	23.22	23.22	23.22	128	+0.09(+0.39%)
Apr 12, 2016	23.31	23.31	23.13	23.13	1,002	-0.23(-0.98%)
Apr 11, 2016	23.59	23.59	22.82	23.36	5,749	-0.23(-0.97%)
Apr 08, 2016	23.59	23.59	23.59	23.59	214	-0.18(-0.76%)
Apr 07, 2016	23.02	23.77	23.02	23.77	680	+0.10(+0.42%)
Apr 06, 2016	23.65	23.68	23.64	23.67	1,500	+0.04(+0.17%)
Apr 05, 2016	23.63	23.63	23.63	23.63	2,712	+0.19(+0.81%)
Apr 04, 2016	23.53	23.53	23.44	23.44	5,579	+0.07(+0.30%)
Apr 01, 2016	23.37	23.37	23.37	23.37	747	+0.07(+0.30%)
Mar 31, 2016	23.31	23.31	23.20	23.30	46,153	-0.04(-0.17%)
Mar 30, 2016	23.42	23.42	23.34	23.34	904	-0.41(-1.73%)
Mar 29, 2016	23.75	23.75	23.75	23.75	3,800	-0.02(-0.08%)
Mar 28, 2016	23.77	23.77	23.77	23.77	231	-0.08(-0.34%)
Mar 24, 2016		23.85	23.85	23.85	0	+0.10(+0.42%)
Mar 23, 2016	23.75	23.75	23.75	23.75	414	+0.25(+1.06%)
Mar 22, 2016	23.44	23.53	23.44	23.50	2,100	+0.01(+0.04%)
Mar 21, 2016	23.61	23.61	22.75	23.49	3,950	-0.16(-0.68%)
Mar 18, 2016	23.43	23.65	23.35	23.65	3,092	+0.22(+0.94%)
Mar 17, 2016	23.27	23.43	23.27	23.43	1,139	-0.11(-0.47%)
Mar 16, 2016	23.97	23.97	23.54	23.54	6,476	-0.34(-1.42%)
Mar 15, 2016	24.00	24.00	23.87	23.88	5,830	+0.13(+0.55%)
Mar 14, 2016	23.83	23.83	23.75	23.75	1,904	+0.02(+0.08%)
Mar 11, 2016	23.73	23.73	23.73	23.73	1,659	-0.24(-1.00%)
Mar 10, 2016	23.96	24.05	23.96	23.97	1,005	+0.19(+0.80%)
Mar 09, 2016	23.93	23.93	23.78	23.78	1,697	-0.19(-0.79%)
Mar 08, 2016	23.87	24.00	23.87	23.97	7,014	+0.29(+1.22%)
Mar 07, 2016	23.77	23.80	23.68	23.68	6,594	-0.15(-0.63%)
Mar 04, 2016		23.93	23.93	23.83	9,051	-0.10(-0.42%)
Mar 03, 2016	24.03	24.03	23.93	23.93	535	-0.15(-0.62%)
Mar 02, 2016	24.08	24.08	24.08	24.08	249	+0.15(+0.63%)
Mar 01, 2016	24.06	24.06	23.93	23.93	1,707	-0.23(-0.95%)
Feb 29, 2016	24.20	24.20	24.16	24.16	4,431	+0.02(+0.08%)
Feb 26, 2016	24.15	24.31	24.14	24.14	6,847	-0.21(-0.86%)
Feb 25, 2016	24.35	24.35	24.35	24.35	846	-0.06(-0.25%)
Feb 24, 2016	24.66	24.66	24.41	24.41	1,596	-0.27(-1.09%)
Feb 23, 2016	24.68	24.68	24.68	24.68	509	+0.19(+0.78%)
Feb 22, 2016	24.64	24.64	24.49	24.49	1,152	-0.15(-0.61%)
Feb 19, 2016	24.67	24.70	24.64	24.64	6,029	-0.06(-0.24%)
Feb 18, 2016	24.69	24.69	24.69	24.70	1,689	+0.18(+0.73%)
Feb 17, 2016	24.84	24.84	24.50	24.52	5,336	-0.22(-0.89%)
Feb 12, 2016		24.74	24.74	24.74	131	-0.37(-1.47%)
Feb 11, 2016	25.11	25.11	25.11	25.11	310	+0.07(+0.28%)
Feb 10, 2016	25.01	25.05	24.93	25.04	35,856	+0.20(+0.81%)
Feb 09, 2016	24.85	24.85	24.84	24.84	46,613	-0.19(-0.76%)
Feb 08, 2016	25.03	25.03	25.03	25.03	373	+0.10(+0.40%)
Feb 05, 2016	24.90	24.93	24.90	24.93	1,334	+0.34(+1.38%)
Feb 04, 2016	24.76	24.76	24.59	24.59	592	-0.24(-0.97%)
Feb 03, 2016	25.03	25.03	24.83	24.83	2,064	-0.43(-1.70%)
Feb 02, 2016	25.33	25.34	25.26	25.26	1,483	+0.11(+0.44%)
Feb 01, 2016	25.09	25.15	25.09	25.15	4,925	-0.13(-0.51%)
Jan 29, 2016	25.11	25.39	25.11	25.28	8,719	+0.05(+0.20%)
Jan 28, 2016	25.28	25.29	25.21	25.23	9,779	-0.09(-0.36%)
Jan 27, 2016	25.30	25.33	25.28	25.32	1,944	+0.15(+0.60%)
Jan 26, 2016	25.39	25.39	25.17	25.17	1,059	-0.41(-1.60%)
Jan 25, 2016	25.69	25.69	25.58	25.58	7,663	+0.05(+0.20%)
Jan 22, 2016	25.62	25.62	25.45	25.53	5,998	-0.18(-0.70%)
Jan 21, 2016	26.09	26.09	25.64	25.71	4,848	-0.52(-1.98%)
Jan 20, 2016	26.21	26.30	26.08	26.23	19,814	+0.04(+0.15%)
Jan 19, 2016	26.16	26.28	26.14	26.19	286,955	+0.39(+1.51%)
Jan 18, 2016	26.25	26.25	25.74	25.80	2,037,715	-0.44(-1.68%)
Jan 15, 2016	26.13	26.80	26.12	26.24	8,823	+0.30(+1.16%)
Jan 14, 2016	25.91	25.95	25.89	25.94	20,879	+0.10(+0.39%)
Jan 13, 2016	25.75	25.91	25.75	25.84	24,835	+0.06(+0.23%)
Jan 12, 2016	25.79	25.79	25.74	25.78	11,459	+0.15(+0.59%)
Jan 11, 2016	25.58	25.65	25.58	25.63	18,500	+0.13(+0.51%)
Jan 08, 2016	25.50	25.50	25.50	25.50	512	+0.11(+0.43%)
Jan 07, 2016	25.35	25.39	25.35	25.39	5,261	+0.01(+0.04%)
Jan 06, 2016	25.38	25.38	25.38	25.38	414	+0.26(+1.04%)
Jan 05, 2016	25.19	25.21	25.12	25.12	940	+0.12(+0.48%)
Jan 04, 2016	25.15	25.15	25.00	25.00	4,847	+0.12(+0.48%)
Dec 30, 2015		24.88	24.88	24.88	0	+0.03(+0.12%)
Dec 29, 2015	24.78	24.85	24.77	24.85	897	-0.20(-0.80%)
Dec 23, 2015		25.05	25.05	25.05	0	-0.05(-0.20%)
Dec 22, 2015	25.10	25.16	25.10	25.10	282,914	-0.07(-0.28%)
Dec 21, 2015	25.19	25.19	25.10	25.17	4,037	+0.06(+0.24%)
Dec 18, 2015	25.11	25.11	25.11	25.11	107	+0.24(+0.97%)
Dec 16, 2015		24.87	24.87	24.87	68	+0.11(+0.44%)
Dec 15, 2015	24.76	24.76	24.71	24.76	504	-0.03(-0.12%)
Dec 14, 2015	25.74	25.74	24.75	24.79	9,277	+0.04(+0.16%)
Dec 11, 2015	24.74	24.75	24.74	24.75	1,716	+0.15(+0.61%)
Dec 10, 2015	24.60	24.60	24.60	24.60	781	+0.09(+0.37%)
Dec 09, 2015	24.55	24.61	24.51	24.51	5,145	-0.06(-0.24%)
Dec 08, 2015	24.58	24.59	24.57	24.57	1,092	+0.13(+0.53%)
Dec 07, 2015	24.45	24.45	24.42	24.44	17,741	+0.25(+1.03%)
Dec 04, 2015	24.07	24.19	24.03	24.19	1,565	+0.07(+0.29%)
Dec 03, 2015	24.18	24.22	24.12	24.12	9,955	+0.02(+0.08%)
Dec 02, 2015	24.25	24.25	24.10	24.10	4,588	-0.10(-0.41%)
Dec 01, 2015	24.18	24.21	24.18	24.20	4,464	+0.05(+0.21%)
Nov 30, 2015	24.20	24.20	24.11	24.15	9,946	+0.05(+0.21%)
Nov 27, 2015	24.18	24.19	24.10	24.10	17,710	+0.10(+0.42%)
Nov 26, 2015	24.01	24.01	24.00	24.00	200	+0.01(+0.04%)
Nov 25, 2015	24.06	24.06	23.99	23.99	8,054	-0.14(-0.58%)
Nov 24, 2015	24.19	24.20	24.11	24.13	6,094	+0.03(+0.12%)
Nov 19, 2015		24.10	24.10	24.10	73	+0.00(+0.00%)
Nov 17, 2015		24.10	24.10	24.10	108	-0.07(-0.29%)
Nov 16, 2015	24.16	24.17	24.16	24.17	769	+0.05(+0.21%)
Nov 13, 2015	24.12	24.12	24.12	24.12	160	+0.17(+0.71%)
Nov 11, 2015		23.95	23.95	23.95	76	-0.05(-0.21%)
Nov 10, 2015	24.00	24.00	24.00	24.00	622	+0.00(+0.00%)
Nov 09, 2015	24.00	24.00	24.00	24.00	5,029	-0.05(-0.21%)
Nov 06, 2015	24.05	24.05	24.05	24.05	738	+0.40(+1.69%)
Nov 03, 2015		23.65	23.65	23.65	0	-0.07(-0.30%)
Nov 02, 2015	23.72	23.72	23.72	23.72	121	-0.06(-0.25%)
Oct 30, 2015	23.79	23.79	23.78	23.78	373	-0.25(-1.04%)
Oct 29, 2015	24.03	24.03	24.03	24.03	554	+0.18(+0.75%)
Oct 28, 2015	23.86	23.86	23.85	23.85	1,848	-0.11(-0.46%)
Oct 23, 2015		23.96	23.96	23.96	100	+0.12(+0.50%)
Oct 22, 2015	23.84	23.84	23.84	23.84	308	-0.09(-0.38%)
Oct 21, 2015	23.77	23.93	23.77	23.93	2,647	+0.31(+1.31%)
Oct 19, 2015		23.62	23.62	23.62	132	+0.15(+0.64%)
Oct 16, 2015	23.49	23.51	23.47	23.47	16,895	+0.11(+0.47%)
Oct 15, 2015	23.53	23.53	23.36	23.36	1,144	-0.24(-1.02%)
Oct 14, 2015	23.72	23.72	23.60	23.60	1,458	-0.64(-2.64%)
Oct 13, 2015	24.24	24.24	24.24	24.24	676	+0.79(+3.37%)
Oct 09, 2015		23.45	23.45	23.45	0	-0.13(-0.55%)
Oct 07, 2015		23.58	23.58	23.58	53	-0.22(-0.92%)
Oct 05, 2015		23.80	23.80	23.80	311	-0.27(-1.12%)
Oct 02, 2015	24.07	24.07	24.07	24.07	665	-0.32(-1.31%)
Sep 30, 2015		24.39	24.39	24.39	16	+0.05(+0.21%)
Sep 29, 2015	24.24	24.34	24.24	24.34	249	+0.07(+0.29%)
Sep 28, 2015	24.26	24.27	24.26	24.27	8,674	+0.15(+0.62%)
Sep 25, 2015	24.12	24.12	24.12	24.12	845	-0.11(-0.45%)
Sep 24, 2015	24.30	24.30	24.23	24.23	2,970	-0.03(-0.12%)
Sep 23, 2015	24.26	24.26	24.26	24.26	2,547	+0.13(+0.54%)
Sep 22, 2015	24.13	24.13	24.13	24.13	4,970	+0.11(+0.46%)
Sep 16, 2015		24.02	24.02	24.02	43	-0.03(-0.12%)
Sep 14, 2015		24.05	24.05	24.05	282	-0.03(-0.12%)
Sep 11, 2015	24.08	24.08	24.08	24.08	6,315	+0.04(+0.17%)
Sep 10, 2015	24.05	24.05	23.95	24.04	5,087	-0.05(-0.21%)
Sep 04, 2015		24.09	24.09	24.09	160	-0.03(-0.12%)
Sep 02, 2015		24.12	24.12	24.12	76	+0.05(+0.21%)
Aug 31, 2015		24.07	24.07	24.07	81	+0.02(+0.08%)
Aug 28, 2015	24.05	24.05	24.05	24.05	1,060	-0.01(-0.04%)
Aug 26, 2015		24.06	24.06	24.06	51	-0.20(-0.82%)
Aug 25, 2015	24.23	24.26	24.23	24.26	36,269	-0.02(-0.08%)
Aug 24, 2015	24.28	24.28	24.28	24.28	344	+0.32(+1.34%)
Aug 21, 2015	23.97	23.97	23.96	23.96	200	+0.20(+0.84%)
Aug 20, 2015	23.85	23.85	23.76	23.76	12,382	-0.31(-1.29%)
Aug 19, 2015	23.85	24.07	23.85	24.07	3,484	+0.29(+1.22%)
Aug 18, 2015	23.76	23.78	23.76	23.78	4,550	-0.02(-0.08%)
Aug 17, 2015	23.82	23.82	23.80	23.80	800	+0.00(+0.00%)
Aug 14, 2015	23.80	23.80	23.80	23.80	419	+0.20(+0.85%)
Aug 12, 2015		23.60	23.60	23.60	150	-0.21(-0.88%)
Aug 11, 2015	23.75	23.81	23.75	23.81	200	+0.21(+0.89%)
Aug 10, 2015	23.82	23.82	23.60	23.60	1,551	-0.26(-1.09%)
Aug 07, 2015	23.86	23.86	23.86	23.86	300	-0.02(-0.08%)
Aug 06, 2015	23.87	23.88	23.87	23.88	900	-0.47(-1.93%)
Aug 05, 2015	23.76	24.35	23.76	24.35	2,272	+0.50(+2.10%)
Aug 04, 2015	23.85	23.85	23.85	23.85	100	+0.28(+1.19%)
Jul 30, 2015		23.57	23.57	23.57	0	+0.19(+0.81%)
Jul 29, 2015	23.38	23.38	23.36	23.38	400	+0.00(+0.00%)
Jul 28, 2015	23.50	23.56	23.38	23.38	900	-0.30(-1.27%)
Jul 27, 2015	23.68	23.68	23.68	23.68	200	-0.07(-0.29%)
Jul 24, 2015	23.76	23.77	23.72	23.75	500	+0.06(+0.25%)
Jul 23, 2015	23.64	23.72	23.64	23.69	300	-0.03(-0.13%)
Jul 22, 2015	23.63	23.75	23.63	23.72	61,001	+0.16(+0.68%)
Jul 21, 2015	23.54	23.58	23.46	23.56	1,244	-0.05(-0.21%)
Jul 20, 2015	23.60	23.69	23.54	23.61	3,366	+0.05(+0.21%)
Jul 16, 2015		23.56	23.56	23.56	0	-0.03(-0.13%)
Jul 15, 2015	23.35	24.00	23.32	23.59	9,764	+0.53(+2.30%)
Jul 10, 2015		23.06	23.06	23.06	203	-0.15(-0.65%)
Jul 09, 2015	23.21	23.21	23.21	23.21	820	-0.18(-0.77%)
Jul 07, 2015		23.39	23.39	23.39	28	+0.43(+1.87%)
Jul 02, 2015		22.96	22.96	22.96	52	+0.37(+1.64%)
Jun 29, 2015		22.59	22.59	22.59	0	+0.10(+0.44%)
Jun 26, 2015	22.49	22.49	22.49	22.49	541	+0.12(+0.54%)
Jun 25, 2015	22.51	22.51	22.37	22.37	914	-0.30(-1.32%)
Jun 24, 2015	22.67	22.67	22.67	22.67	1,558	+0.21(+0.93%)
Jun 19, 2015		22.46	22.46	22.46	68	+0.21(+0.94%)
Jun 18, 2015	22.25	22.25	22.25	22.25	146	-0.15(-0.67%)
Jun 17, 2015	22.40	22.40	22.40	22.40	567	-0.10(-0.44%)
Jun 15, 2015		22.50	22.50	22.50	118	+0.02(+0.09%)
Jun 12, 2015	22.45	22.48	22.45	22.48	479	+0.19(+0.85%)
Jun 10, 2015		22.29	22.29	22.29	121	-0.22(-0.98%)
Jun 09, 2015	22.51	22.51	22.51	22.51	914	-0.14(-0.62%)
Jun 08, 2015	22.70	22.70	22.65	22.65	1,324	-0.14(-0.61%)
Jun 05, 2015	22.80	22.80	22.79	22.79	1,400	-0.06(-0.26%)
Jun 04, 2015	22.85	22.85	22.85	22.85	1,637	+0.05(+0.22%)
Jun 03, 2015	22.80	22.80	22.80	22.80	5,867	+0.06(+0.26%)
Jun 02, 2015	22.77	22.77	22.74	22.74	2,711	-0.18(-0.79%)

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.