Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.12	20.43	20.12	20.42	731	+0.27(+1.34%)
Aug 28, 2015	20.10	20.47	20.10	20.15	1,196	+0.06(+0.31%)
Aug 27, 2015	20.09	20.09	20.09	20.09	137	-0.10(-0.50%)
Aug 26, 2015	20.35	20.58	20.04	20.19	3,016	+0.00(+0.00%)
Aug 25, 2015	20.58	20.58	20.12	20.19	3,692	-0.30(-1.47%)
Aug 24, 2015	20.08	20.49	20.04	20.49	1,293	-0.01(-0.04%)
Aug 21, 2015	20.25	20.50	20.25	20.50	2,051	+0.00(+0.00%)
Aug 20, 2015	20.42	20.50	20.35	20.50	5,741	+0.08(+0.38%)
Aug 19, 2015	20.42	20.46	20.42	20.42	9,759	-0.08(-0.38%)
Aug 18, 2015	20.50	20.50	20.43	20.50	11,377	+0.00(+0.00%)
Aug 17, 2015	20.42	20.50	20.42	20.50	1,498	+0.08(+0.38%)
Aug 14, 2015	20.42	20.42	20.42	20.42	162	+0.00(+0.00%)
Aug 13, 2015	20.12	20.43	20.12	20.42	2,648	-0.01(-0.04%)
Aug 12, 2015	20.50	20.50	20.43	20.43	1,167	-0.11(-0.53%)
Aug 11, 2015	20.57	20.58	20.54	20.54	3,827	+0.12(+0.60%)
Aug 10, 2015	20.43	20.44	20.37	20.42	5,498	-0.20(-0.97%)
Aug 05, 2015	20.43	20.62	20.62	20.62	1,686	+0.00(+0.00%)
Aug 04, 2015	20.62	20.64	20.62	20.62	1,592	-0.04(-0.19%)
Aug 03, 2015	20.66	20.66	20.66	20.66	923	-0.13(-0.63%)
Jul 31, 2015	20.58	20.79	20.58	20.79	524	+0.21(+1.01%)
Jul 30, 2015	20.55	20.58	20.55	20.58	2,548	+0.00(+0.00%)
Jul 29, 2015	20.57	20.69	20.32	20.58	2,076	+0.08(+0.41%)
Jul 28, 2015	20.81	20.81	20.25	20.49	5,352	-0.12(-0.60%)
Jul 27, 2015	20.46	20.66	20.38	20.62	10,393	+0.41(+2.02%)
Jul 24, 2015	20.59	20.59	20.19	20.21	2,037	-0.22(-1.06%)
Jul 22, 2015	20.42	20.42	20.42	20.42	10	+0.00(+0.00%)
Jul 21, 2015	20.73	20.79	20.35	20.42	3,072	-0.00(-0.00%)
Jul 20, 2015	20.62	20.62	20.42	20.42	873	-0.19(-0.93%)
Jul 17, 2015	20.62	20.62	20.62	20.62	144	+0.00(+0.00%)
Jul 16, 2015	20.35	20.62	20.31	20.62	3,357	+0.23(+1.12%)
Jul 15, 2015	20.39	20.42	20.39	20.39	3,216	+0.07(+0.32%)
Jul 14, 2015	20.32	20.36	20.31	20.32	1,380	-0.03(-0.15%)
Jul 13, 2015	20.56	20.56	20.35	20.35	1,512	+0.16(+0.80%)
Jul 10, 2015	20.50	20.50	20.19	20.19	821	-0.08(-0.42%)
Jul 09, 2015	20.28	20.28	20.28	20.28	129	-0.30(-1.46%)
Jul 07, 2015	20.58	20.58	20.58	20.58	134	+0.02(+0.07%)
Jul 06, 2015	20.58	20.69	20.54	20.56	74,772	-0.25(-1.19%)
Jul 02, 2015	20.80	20.81	20.81	20.81	519	+0.69(+3.45%)
Jul 01, 2015	20.58	20.58	20.12	20.12	987	-0.29(-1.43%)
Jun 30, 2015	20.50	20.58	20.41	20.41	1,970	+0.02(+0.11%)
Jun 29, 2015	20.50	20.50	20.39	20.39	5,575	-0.04(-0.19%)
Jun 26, 2015	20.56	20.58	20.39	20.42	7,909	-0.08(-0.38%)
Jun 25, 2015	20.56	20.58	20.47	20.50	2,722	+0.08(+0.38%)
Jun 24, 2015	20.50	20.51	20.31	20.42	6,723	-0.08(-0.41%)
Jun 23, 2015	20.51	20.51	20.51	20.51	445	-0.07(-0.34%)
Jun 22, 2015	20.54	20.58	20.49	20.58	5,392	+0.18(+0.87%)
Jun 19, 2015	20.54	20.54	20.40	20.40	1,353	-0.11(-0.55%)
Jun 18, 2015	20.31	20.58	20.31	20.51	551	+0.18(+0.90%)
Jun 17, 2015	20.42	20.58	20.33	20.33	2,461	+0.05(+0.24%)
Jun 16, 2015	20.31	20.42	20.25	20.28	3,403	-0.14(-0.67%)
Jun 15, 2015	20.42	20.42	20.42	20.42	159	+0.26(+1.28%)
Jun 12, 2015	20.22	20.22	20.05	20.16	6,987	+0.10(+0.49%)
Jun 11, 2015	20.22	20.22	20.04	20.06	1,631	-0.12(-0.60%)
Jun 10, 2015	20.15	20.26	20.15	20.18	3,608	+0.01(+0.04%)
Jun 09, 2015	20.05	20.18	20.05	20.18	1,931	-0.05(-0.23%)
Jun 08, 2015	20.22	20.30	20.19	20.22	2,911	+0.08(+0.38%)
Jun 05, 2015	20.31	20.31	20.07	20.15	6,151	+0.11(+0.57%)
Jun 04, 2015	20.07	20.23	20.03	20.03	4,604	-0.08(-0.38%)
Jun 02, 2015	20.08	20.11	20.11	20.11	1	-0.04(-0.19%)
Jun 01, 2015	20.30	20.30	20.08	20.15	4,537	-0.12(-0.60%)
May 29, 2015	20.45	20.57	20.04	20.27	6,099	+0.12(+0.61%)
May 26, 2015	20.44	20.15	20.15	20.15	1,441	-0.08(-0.38%)
May 22, 2015	20.49	20.22	20.22	20.22	1,310	-0.27(-1.30%)
May 21, 2015	20.15	20.59	20.15	20.49	4,243	+0.18(+0.90%)
May 20, 2015	20.26	20.34	20.24	20.31	6,476	-0.18(-0.86%)
May 19, 2015	20.98	20.98	20.05	20.48	579	+0.16(+0.79%)
May 15, 2015	20.11	20.32	20.32	20.32	5	+0.18(+0.91%)
May 14, 2015	20.94	20.94	20.14	20.14	1,310	+0.06(+0.30%)
May 12, 2015	20.53	20.08	20.08	20.08	131	-0.52(-2.52%)
May 11, 2015	19.85	20.60	19.85	20.60	1,048	+0.75(+3.77%)
May 08, 2015	19.92	20.12	19.80	19.85	3,741	-0.14(-0.69%)
May 07, 2015	20.34	20.53	19.28	19.99	6,985	-0.09(-0.46%)
May 06, 2015	20.53	20.53	20.04	20.08	1,873	-0.50(-2.42%)
May 05, 2015	20.45	20.58	20.45	20.58	2,099	+0.51(+2.52%)
May 04, 2015	20.22	20.22	19.76	20.07	1,450	-0.08(-0.38%)
May 01, 2015	20.73	20.76	20.02	20.15	2,163	+0.21(+1.04%)
Apr 30, 2015	20.42	20.42	19.94	19.94	3,818	-0.57(-2.76%)
Apr 29, 2015	20.70	20.79	20.51	20.51	11,840	-0.16(-0.78%)
Apr 27, 2015	20.72	20.67	20.67	20.67	18	-0.05(-0.26%)
Apr 24, 2015	21.10	21.10	20.72	20.72	2,394	-0.40(-1.91%)
Apr 23, 2015	20.96	21.12	20.67	21.12	3,217	+0.47(+2.28%)
Apr 22, 2015	20.95	20.95	20.65	20.65	1,611	-0.04(-0.18%)
Apr 21, 2015	20.55	20.94	20.55	20.69	1,265	+0.16(+0.79%)
Apr 20, 2015	20.92	21.12	20.53	20.53	1,024	-0.14(-0.70%)
Apr 17, 2015	21.02	21.12	20.67	20.67	3,032	-0.05(-0.26%)
Apr 16, 2015	20.95	20.95	20.73	20.73	817	+0.31(+1.50%)
Apr 15, 2015	20.12	20.42	20.04	20.42	17,826	-0.10(-0.49%)
Apr 14, 2015	20.52	20.54	20.52	20.52	348	-0.43(-2.03%)
Apr 13, 2015	20.59	21.11	20.45	20.95	2,970	+0.53(+2.62%)
Apr 10, 2015	20.41	20.41	20.41	20.41	272	+0.19(+0.94%)
Apr 09, 2015	21.06	21.06	20.03	20.22	5,702	+0.22(+1.11%)
Apr 08, 2015	20.38	20.38	19.96	20.00	12,726	+0.11(+0.54%)
Apr 07, 2015	20.90	21.17	19.89	19.89	9,275	-1.11(-5.27%)
Apr 06, 2015	21.29	21.29	20.64	21.00	5,276	+0.24(+1.18%)
Apr 02, 2015	21.30	20.76	20.76	20.76	13,104	+0.83(+4.18%)
Apr 01, 2015	21.60	21.61	19.93	19.93	64,800	-1.67(-7.74%)
Mar 31, 2015	21.59	21.60	21.56	21.60	2,463	+0.00(+0.00%)
Mar 30, 2015	21.60	21.60	21.57	21.60	982	-0.29(-1.33%)
Mar 26, 2015	21.89	21.89	21.89	21.89	231	+0.21(+0.99%)
Mar 25, 2015	21.67	21.67	21.67	21.67	972	+0.06(+0.28%)
Mar 24, 2015	21.44	21.61	21.44	21.61	4,176	+0.32(+1.51%)
Mar 23, 2015	21.48	21.48	21.25	21.29	12,549	-0.04(-0.18%)
Mar 20, 2015	21.48	21.48	20.97	21.33	2,357	-0.11(-0.53%)
Mar 19, 2015	21.44	21.48	21.18	21.44	11,767	+0.24(+1.12%)
Mar 18, 2015	21.56	21.56	20.65	21.21	3,638	-0.33(-1.52%)
Mar 17, 2015	21.37	21.55	20.55	21.54	20,743	+0.17(+0.79%)
Mar 16, 2015	21.34	21.37	21.34	21.37	399	+0.42(+2.00%)
Mar 13, 2015	20.99	21.25	20.95	20.95	1,573	-0.15(-0.73%)
Mar 12, 2015	21.06	21.24	20.80	21.10	3,649	-0.18(-0.83%)
Mar 11, 2015	21.36	21.36	21.17	21.28	3,349	+0.15(+0.70%)
Mar 10, 2015	21.17	21.17	21.13	21.13	1,728	-0.04(-0.18%)
Mar 06, 2015	21.09	21.17	21.17	21.17	18	-0.55(-2.54%)
Mar 05, 2015	21.73	21.73	21.63	21.72	742	-0.01(-0.03%)
Mar 04, 2015	21.12	21.77	21.06	21.73	18,200	+0.60(+2.86%)
Mar 03, 2015	21.15	21.16	21.12	21.12	502	-0.04(-0.18%)
Mar 02, 2015	21.16	21.16	21.16	21.16	666	-0.05(-0.21%)
Feb 27, 2015	21.13	21.39	21.13	21.21	6,524	+0.16(+0.75%)
Feb 26, 2015	20.68	21.05	20.68	21.05	3,972	+0.28(+1.35%)
Feb 25, 2015	20.53	20.77	20.51	20.77	3,007	+0.17(+0.84%)
Feb 24, 2015	20.51	20.59	20.51	20.59	8,487	+0.09(+0.44%)
Feb 23, 2015	20.28	20.51	20.28	20.50	3,330	+0.00(+0.00%)
Feb 20, 2015	20.50	20.50	20.48	20.50	6,819	+0.09(+0.44%)
Feb 19, 2015	20.41	20.43	20.24	20.41	9,183	+0.00(+0.00%)
Feb 18, 2015	20.41	20.41	20.41	20.41	3,320	+0.00(+0.00%)
Feb 17, 2015	20.41	20.41	20.41	20.41	3,954	+0.00(+0.00%)
Feb 13, 2015	20.21	20.41	20.41	20.41	2,116	-0.00(-0.00%)
Feb 12, 2015	20.31	20.41	20.17	20.41	2,448	+0.00(+0.00%)
Feb 11, 2015	20.41	20.41	20.18	20.41	11,956	+0.00(+0.00%)
Feb 10, 2015	20.20	20.50	20.20	20.41	10,818	+0.00(+0.00%)
Feb 09, 2015	20.22	20.41	20.22	20.41	6,612	-0.07(-0.33%)
Feb 06, 2015	20.60	20.60	20.18	20.48	2,052	+0.07(+0.33%)
Feb 05, 2015	20.26	20.41	20.26	20.41	6,296	+0.05(+0.25%)
Feb 04, 2015	20.41	20.41	20.11	20.36	18,409	-0.16(-0.80%)
Feb 03, 2015	20.41	20.53	20.28	20.53	8,514	+0.11(+0.56%)
Feb 02, 2015	20.60	20.60	20.37	20.41	24,959	-0.17(-0.81%)
Jan 30, 2015	20.87	20.90	20.58	20.58	18,834	-0.59(-2.79%)
Jan 29, 2015	20.71	21.17	20.71	21.17	1,661	+0.36(+1.74%)
Jan 28, 2015	20.81	20.83	20.81	20.81	1,999	-0.01(-0.04%)
Jan 27, 2015	20.98	21.00	20.81	20.81	1,421	-0.17(-0.79%)
Jan 23, 2015	20.98	20.98	20.98	20.98	661	+0.06(+0.29%)
Jan 21, 2015	20.98	20.92	20.92	20.92	6	-0.10(-0.47%)
Jan 20, 2015	20.98	21.08	20.98	21.02	1,194	+0.02(+0.07%)
Jan 16, 2015	20.83	21.09	20.83	21.00	3,388	+0.21(+1.02%)
Jan 15, 2015	20.88	21.12	20.79	20.79	11,273	-0.09(-0.43%)
Jan 14, 2015	20.87	21.05	20.87	20.88	906	-0.26(-1.25%)
Jan 13, 2015	20.87	21.15	20.81	21.15	3,798	+0.29(+1.41%)
Jan 12, 2015	20.85	21.15	20.85	20.85	793	-0.05(-0.25%)
Jan 09, 2015	21.04	21.04	20.86	20.90	9,563	-0.25(-1.18%)
Jan 08, 2015	20.92	21.15	20.92	21.15	1,686	+0.14(+0.65%)
Jan 07, 2015	21.02	21.02	21.02	21.02	6,014	+0.03(+0.14%)
Jan 06, 2015	20.89	20.99	20.85	20.99	2,268	+0.10(+0.47%)
Jan 05, 2015	20.84	21.14	20.84	20.89	8,650	-0.17(-0.79%)
Jan 02, 2015	20.91	21.05	20.91	21.05	1,190	+0.14(+0.69%)
Dec 31, 2014	20.79	20.91	20.91	20.91	6,216	-0.12(-0.58%)
Dec 30, 2014	21.02	21.17	21.02	21.03	1,051	+0.01(+0.04%)
Dec 29, 2014	21.37	21.37	20.99	21.02	2,417	-0.37(-1.73%)
Dec 26, 2014	21.40	21.40	21.24	21.40	2,580	+0.50(+2.39%)
Dec 24, 2014	20.90	20.90	20.90	20.90	4,232	-0.27(-1.29%)
Dec 23, 2014	20.84	21.37	20.84	21.17	1,835	+0.41(+1.97%)
Dec 22, 2014	21.22	21.22	20.71	20.76	9,416	+0.06(+0.29%)
Dec 19, 2014	21.36	21.40	20.70	20.70	26,626	-0.42(-1.97%)
Dec 18, 2014	21.40	21.40	21.09	21.12	3,661	-0.05(-0.25%)
Dec 17, 2014	21.38	21.40	21.09	21.17	2,398	-0.03(-0.14%)
Dec 16, 2014	21.18	21.20	20.97	21.20	3,910	+0.04(+0.18%)
Dec 15, 2014	21.18	21.20	21.16	21.16	906	+0.08(+0.39%)
Dec 12, 2014	21.20	21.20	21.08	21.08	576	+0.00(+0.00%)
Dec 11, 2014	21.18	21.20	20.97	21.08	1,452	+0.10(+0.50%)
Dec 10, 2014	20.92	20.97	20.91	20.97	2,603	-0.22(-1.06%)
Dec 09, 2014	20.94	21.20	20.90	21.20	2,057	+0.25(+1.22%)
Dec 08, 2014	21.17	21.19	20.91	20.94	2,152	-0.01(-0.04%)
Dec 05, 2014	20.94	21.19	20.94	20.95	1,993	+0.16(+0.79%)
Dec 04, 2014	21.17	21.18	20.79	20.79	715	-0.40(-1.88%)
Dec 03, 2014	20.79	21.19	20.79	21.19	670	+0.07(+0.35%)
Dec 02, 2014	20.64	21.19	20.64	21.11	846	-0.06(-0.27%)
Dec 01, 2014	20.86	21.17	20.80	21.17	1,444	-0.02(-0.11%)
Nov 25, 2014	21.20	21.19	21.19	21.19	4,271	+0.07(+0.32%)
Nov 24, 2014	21.27	21.27	21.12	21.12	2,807	-0.17(-0.81%)
Nov 21, 2014	21.32	21.32	21.30	21.30	663	+0.17(+0.82%)
Nov 20, 2014	21.12	21.31	21.12	21.12	768	+0.00(+0.00%)
Nov 19, 2014	21.12	21.30	21.12	21.12	4,018	-0.19(-0.88%)
Nov 18, 2014	21.32	21.33	21.16	21.31	3,747	-0.01(-0.04%)
Nov 17, 2014	21.34	21.34	21.12	21.32	2,188	+0.08(+0.39%)
Nov 14, 2014	21.21	21.34	21.21	21.24	1,874	+0.06(+0.28%)
Nov 11, 2014	21.13	21.18	21.18	21.18	8	+0.04(+0.21%)
Nov 07, 2014	21.13	21.13	21.13	21.13	92	-0.10(-0.49%)
Nov 06, 2014	21.12	21.24	21.12	21.24	1,292	+0.09(+0.44%)
Nov 05, 2014	21.16	21.35	21.14	21.14	1,043	+0.12(+0.59%)
Nov 04, 2014	21.12	21.27	21.02	21.02	2,280	-0.12(-0.58%)
Nov 03, 2014	21.23	21.33	21.14	21.14	571	-0.02(-0.09%)
Oct 31, 2014	21.35	21.35	21.16	21.16	3,748	-0.11(-0.53%)
Oct 30, 2014	21.27	21.27	21.27	21.27	315	-0.06(-0.28%)
Oct 29, 2014	21.11	21.33	21.00	21.33	4,000	+0.22(+1.06%)
Oct 28, 2014	20.97	21.16	20.97	21.11	14,443	+0.13(+0.64%)
Oct 27, 2014	21.03	21.29	20.97	20.97	2,544	-0.07(-0.36%)
Oct 24, 2014	21.27	21.35	21.03	21.05	3,892	-0.04(-0.18%)
Oct 23, 2014	21.20	22.99	21.09	21.09	8,657	+0.09(+0.43%)
Oct 22, 2014	20.97	21.60	20.97	21.00	1,304	-0.02(-0.11%)
Oct 21, 2014	21.12	21.31	20.99	21.02	1,917	-0.20(-0.95%)
Oct 20, 2014	20.97	21.63	20.97	21.22	4,234	-0.83(-3.77%)
Oct 17, 2014	21.63	22.05	21.63	22.05	1,894	+0.97(+4.62%)
Oct 16, 2014	21.68	21.02	20.98	21.08	1,484	+0.06(+0.28%)
Oct 15, 2014	21.02	21.02	21.02	21.02	145	+0.00(+0.00%)
Oct 14, 2014	21.20	21.20	21.00	21.02	804	+0.01(+0.07%)
Oct 13, 2014	21.13	21.19	20.97	21.00	2,077	+0.02(+0.07%)
Oct 10, 2014	21.00	21.20	20.97	20.99	2,002	-0.02(-0.07%)
Oct 09, 2014	21.18	20.99	21.00	21.00	1,459	+0.02(+0.07%)
Oct 08, 2014	20.97	21.18	20.97	20.99	1,746	-0.06(-0.29%)
Oct 07, 2014	21.40	21.40	21.05	21.05	533	-0.07(-0.35%)
Oct 06, 2014	21.12	21.62	21.08	21.12	7,325	+0.10(+0.50%)
Oct 03, 2014	21.43	21.66	21.02	21.02	1,854	-0.59(-2.74%)
Oct 02, 2014	21.57	21.61	21.57	21.61	315	+0.64(+3.04%)
Oct 01, 2014	21.90	21.90	20.97	20.97	3,107	-0.07(-0.32%)
Sep 30, 2014	21.02	21.39	21.02	21.04	3,595	-0.55(-2.53%)
Sep 29, 2014	21.58	22.55	21.57	21.59	3,987	-0.40(-1.84%)
Sep 26, 2014	21.89	22.55	21.78	21.99	2,011	+0.18(+0.82%)
Sep 25, 2014	22.66	22.66	21.02	21.81	770	+0.68(+3.23%)
Sep 24, 2014	20.99	21.43	20.97	21.13	6,333	+0.02(+0.11%)
Sep 23, 2014	20.99	21.34	20.97	21.11	7,248	+0.08(+0.39%)
Sep 22, 2014	21.03	21.03	21.03	21.03	160	-0.31(-1.47%)
Sep 19, 2014	21.08	21.34	21.06	21.34	3,633	+0.21(+0.99%)
Sep 18, 2014	21.27	21.28	21.13	21.13	3,442	-0.07(-0.32%)
Sep 17, 2014	21.01	21.34	21.01	21.20	6,130	+0.19(+0.89%)
Sep 16, 2014	20.94	21.16	20.79	21.01	12,392	+0.00(+0.00%)
Sep 15, 2014	20.98	21.13	20.98	21.01	1,525	+0.06(+0.29%)
Sep 12, 2014	21.15	21.15	20.90	20.95	761	-0.13(-0.60%)
Sep 11, 2014	20.87	21.15	20.87	21.08	1,526	+0.00(+0.00%)
Sep 10, 2014	21.00	21.15	21.00	21.08	4,643	+0.11(+0.53%)
Sep 09, 2014	21.00	21.00	20.89	20.97	2,914	-0.09(-0.42%)
Sep 08, 2014	21.08	21.08	21.00	21.06	2,285	+0.08(+0.39%)
Sep 05, 2014	21.05	21.08	21.00	20.97	1,352	-0.02(-0.11%)
Sep 04, 2014	20.94	20.94	20.94	21.00	6,963	+0.08(+0.39%)
Sep 03, 2014	20.86	21.21	20.86	20.91	1,482	-0.06(-0.28%)

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.