Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	21.74	21.74	20.87	21.50	9,268	-0.13(-0.61%)
Aug 30, 2016	21.45	21.66	21.45	21.63	4,527	-0.03(-0.12%)
Aug 29, 2016	21.13	21.77	21.13	21.65	13,368	+0.50(+2.36%)
Aug 26, 2016	21.32	21.84	21.15	21.15	6,043	-0.11(-0.49%)
Aug 25, 2016	21.38	21.58	21.00	21.26	6,773	+0.11(+0.50%)
Aug 24, 2016	21.60	21.66	21.05	21.15	11,363	-0.32(-1.51%)
Aug 23, 2016	21.76	21.79	21.24	21.48	7,132	-0.12(-0.57%)
Aug 22, 2016	21.45	21.70	21.04	21.60	19,391	+0.07(+0.33%)
Aug 19, 2016	21.44	21.68	21.10	21.53	17,938	+0.15(+0.70%)
Aug 18, 2016	21.94	21.94	21.00	21.38	6,552	+0.08(+0.37%)
Aug 17, 2016	21.77	21.77	21.30	21.30	3,862	-0.16(-0.74%)
Aug 16, 2016	21.60	21.85	21.46	21.46	7,201	-0.21(-0.97%)
Aug 15, 2016	21.71	21.90	21.54	21.67	10,795	-0.04(-0.18%)
Aug 12, 2016	21.48	21.91	21.48	21.71	14,355	+0.03(+0.14%)
Aug 11, 2016	22.06	22.06	20.83	21.68	14,596	+0.36(+1.69%)
Aug 10, 2016	21.17	21.53	21.17	21.32	12,413	+0.03(+0.12%)
Aug 09, 2016	21.09	21.97	21.09	21.29	14,264	+0.17(+0.79%)
Aug 08, 2016	21.08	21.13	21.02	21.13	3,439	-0.04(-0.21%)
Aug 05, 2016	21.52	21.55	21.11	21.17	13,916	+0.05(+0.25%)
Aug 04, 2016	21.36	21.64	20.86	21.12	5,153	-0.17(-0.82%)
Aug 03, 2016	20.83	21.34	20.83	21.29	10,795	+0.48(+2.31%)
Aug 02, 2016	20.71	21.01	20.71	20.81	11,678	-0.13(-0.63%)
Aug 01, 2016	21.48	21.48	20.53	20.95	17,691	-0.37(-1.72%)
Jul 29, 2016	21.13	21.82	21.13	21.31	11,914	-0.17(-0.81%)
Jul 28, 2016	21.77	21.77	21.28	21.49	7,253	-0.22(-1.01%)
Jul 27, 2016	21.81	21.91	21.51	21.70	16,934	-0.21(-0.96%)
Jul 26, 2016	21.91	21.91	21.71	21.91	12,908	+0.38(+1.78%)
Jul 25, 2016	21.91	22.00	21.45	21.53	7,833	-0.47(-2.14%)
Jul 22, 2016	21.87	22.16	21.50	22.00	22,423	+0.10(+0.44%)
Jul 21, 2016	21.57	21.91	21.17	21.91	22,575	+0.04(+0.20%)
Jul 20, 2016	21.86	21.91	21.60	21.86	18,469	+0.08(+0.36%)
Jul 19, 2016	21.74	21.91	21.68	21.78	18,269	-0.13(-0.60%)
Jul 18, 2016	21.91	22.05	21.78	21.91	19,634	-0.02(-0.08%)
Jul 15, 2016	21.79	21.95	21.53	21.93	17,219	+0.14(+0.64%)
Jul 14, 2016	21.87	22.03	21.69	21.79	15,579	-0.05(-0.24%)
Jul 13, 2016	21.57	21.92	21.22	21.84	34,962	+0.12(+0.56%)
Jul 12, 2016	21.78	21.98	21.54	21.72	23,522	+0.03(+0.12%)
Jul 11, 2016	21.39	21.74	21.39	21.70	36,251	+0.01(+0.04%)
Jul 08, 2016	21.22	21.99	21.22	21.69	17,272	+0.45(+2.10%)
Jul 07, 2016	21.18	21.29	21.15	21.24	13,424	-0.04(-0.21%)
Jul 05, 2016	21.07	21.44	20.86	21.29	12,933	+0.01(+0.04%)
Jul 01, 2016	20.40	21.28	21.28	21.28	27,145	+0.73(+3.57%)
Jun 30, 2016	21.08	21.39	20.20	20.54	44,074	-0.76(-3.57%)
Jun 29, 2016	21.82	21.82	20.71	21.30	14,182	+0.14(+0.66%)
Jun 28, 2016	20.66	21.30	20.44	21.16	32,529	+0.26(+1.25%)
Jun 27, 2016	20.40	21.38	20.34	20.90	32,007	+0.61(+3.01%)
Jun 24, 2016	21.15	21.73	20.17	20.29	625,364	-1.19(-5.53%)
Jun 23, 2016	20.66	21.61	20.66	21.48	48,165	+0.48(+2.29%)
Jun 22, 2016	20.69	21.13	20.16	21.00	40,726	+0.39(+1.91%)
Jun 21, 2016	20.08	20.78	19.88	20.60	88,553	+0.49(+2.43%)
Jun 20, 2016	20.23	20.34	20.05	20.12	15,697	+0.05(+0.26%)
Jun 17, 2016	20.08	20.08	18.60	20.06	76,858	+0.02(+0.09%)
Jun 16, 2016	20.08	20.08	19.46	20.05	23,885	-0.03(-0.17%)
Jun 15, 2016	19.92	20.50	19.22	20.08	26,002	+0.18(+0.92%)
Jun 14, 2016	20.12	20.63	19.47	19.90	19,577	-0.25(-1.26%)
Jun 13, 2016	20.51	20.69	20.12	20.15	12,623	-0.30(-1.45%)
Jun 10, 2016	20.51	20.77	20.07	20.45	8,199	-0.01(-0.04%)
Jun 09, 2016	20.70	20.77	20.33	20.46	2,457	+0.06(+0.30%)
Jun 08, 2016	20.36	20.77	20.30	20.40	13,209	+0.10(+0.47%)
Jun 07, 2016	20.51	20.52	20.30	20.30	9,159	-0.10(-0.47%)
Jun 06, 2016	20.49	20.91	20.34	20.40	6,993	+0.06(+0.28%)
Jun 03, 2016	20.56	20.57	20.26	20.34	14,062	-0.52(-2.49%)
Jun 02, 2016	21.36	21.36	20.86	20.86	5,253	-0.09(-0.42%)
Jun 01, 2016	20.89	21.04	20.87	20.95	4,320	-0.12(-0.58%)
May 31, 2016	21.30	21.37	20.85	21.07	9,733	-0.28(-1.31%)
May 27, 2016	21.23	21.35	21.35	21.35	5,039	+0.07(+0.33%)
May 26, 2016	21.25	21.57	21.22	21.28	5,766	-0.06(-0.29%)
May 25, 2016	21.57	21.57	20.99	21.34	12,490	-0.18(-0.85%)
May 24, 2016	21.36	21.58	21.31	21.52	9,979	+0.00(+0.00%)
May 23, 2016	21.35	21.60	21.35	21.52	7,540	+0.04(+0.20%)
May 20, 2016	21.20	21.60	21.20	21.48	11,412	+0.34(+1.61%)
May 19, 2016	21.16	21.51	21.08	21.14	8,508	-0.23(-1.06%)
May 18, 2016	21.22	21.57	20.85	21.36	16,800	+0.13(+0.62%)
May 17, 2016	21.49	21.61	21.22	21.23	11,380	-0.29(-1.34%)
May 16, 2016	21.61	21.61	21.45	21.52	7,167	-0.05(-0.24%)
May 13, 2016	21.05	21.65	21.05	21.57	13,597	+0.07(+0.32%)
May 12, 2016	21.47	21.61	21.47	21.50	6,021	-0.10(-0.48%)
May 11, 2016	21.55	21.63	21.24	21.61	7,365	+0.12(+0.57%)
May 10, 2016	21.53	21.54	21.34	21.49	11,404	-0.02(-0.08%)
May 09, 2016	21.53	21.53	21.45	21.50	9,472	+0.00(+0.00%)
May 06, 2016	21.36	21.57	21.23	21.50	12,591	+0.06(+0.26%)
May 05, 2016	21.53	21.57	21.33	21.45	19,264	-0.03(-0.14%)
May 04, 2016	21.53	21.56	21.30	21.48	10,095	-0.05(-0.24%)
May 03, 2016	21.50	21.57	21.30	21.53	12,194	+0.06(+0.28%)
May 02, 2016	21.53	21.57	21.45	21.47	8,859	-0.08(-0.36%)
Apr 29, 2016	21.53	21.55	21.44	21.55	8,641	+0.05(+0.24%)
Apr 28, 2016	21.39	21.55	21.39	21.50	20,343	-0.03(-0.16%)
Apr 27, 2016	21.57	21.59	21.42	21.53	13,954	+0.00(+0.00%)
Apr 26, 2016	21.53	21.57	21.43	21.53	14,244	-0.10(-0.44%)
Apr 25, 2016	21.09	21.63	21.09	21.63	22,138	+0.43(+2.01%)
Apr 22, 2016	21.39	21.40	21.20	21.20	8,121	-0.11(-0.53%)
Apr 21, 2016	21.31	21.43	21.16	21.31	208,524	+0.02(+0.08%)
Apr 20, 2016	21.20	21.31	21.20	21.30	16,449	+0.04(+0.20%)
Apr 19, 2016	21.23	21.25	21.16	21.25	4,714	+0.11(+0.54%)
Apr 18, 2016	21.18	21.31	21.09	21.14	12,959	-0.01(-0.04%)
Apr 15, 2016	21.14	21.31	21.09	21.15	79,595	+0.06(+0.29%)
Apr 14, 2016	21.14	21.14	20.99	21.09	5,432	-0.01(-0.04%)
Apr 13, 2016	21.09	21.12	20.96	21.09	10,776	+0.07(+0.33%)
Apr 12, 2016	20.88	21.30	20.72	21.03	11,410	+0.10(+0.46%)
Apr 11, 2016	20.88	21.09	20.65	20.93	9,712	-0.12(-0.58%)
Apr 08, 2016	20.93	21.13	20.62	21.05	9,935	+0.20(+0.96%)
Apr 07, 2016	20.75	21.12	20.53	20.85	5,894	+0.10(+0.46%)
Apr 06, 2016	21.31	21.31	20.50	20.76	64,605	-0.17(-0.79%)
Apr 05, 2016	20.65	21.28	20.62	20.92	81,958	+0.06(+0.29%)
Apr 04, 2016	20.68	20.96	20.49	20.86	8,738	+0.15(+0.71%)
Apr 01, 2016	20.87	21.15	20.68	20.71	10,167	-0.18(-0.87%)
Mar 31, 2016	20.92	21.41	20.69	20.89	51,000	+0.02(+0.08%)
Mar 30, 2016	20.29	21.39	20.02	20.88	37,024	+0.62(+3.05%)
Mar 29, 2016	20.31	20.44	19.80	20.26	20,499	-0.02(-0.11%)
Mar 28, 2016	20.49	20.49	20.12	20.28	4,612	-0.15(-0.74%)
Mar 24, 2016	20.31	20.43	20.43	20.43	5,632	+0.05(+0.26%)
Mar 23, 2016	20.65	20.66	20.31	20.38	15,463	-0.24(-1.18%)
Mar 22, 2016	20.73	20.86	20.36	20.63	4,791	-0.07(-0.34%)
Mar 21, 2016	20.61	20.88	20.43	20.69	6,235	+0.31(+1.54%)
Mar 18, 2016	20.48	20.72	20.31	20.38	8,820	-0.09(-0.42%)
Mar 17, 2016	20.56	20.56	20.33	20.47	6,618	+0.06(+0.30%)
Mar 16, 2016	20.40	20.87	20.36	20.41	4,955	+0.01(+0.04%)
Mar 15, 2016	20.56	20.78	20.33	20.40	5,554	-0.09(-0.42%)
Mar 14, 2016	20.31	20.62	20.31	20.49	10,475	+0.04(+0.21%)
Mar 11, 2016	20.66	20.66	20.36	20.44	5,698	+0.04(+0.21%)
Mar 10, 2016	20.49	20.70	20.19	20.40	10,366	+0.10(+0.47%)
Mar 09, 2016	20.49	20.68	20.45	20.30	13,030	-0.18(-0.89%)
Mar 08, 2016	20.76	20.78	20.38	20.49	16,042	-0.33(-1.59%)
Mar 07, 2016	20.71	20.83	20.69	20.82	25,505	+0.10(+0.50%)
Mar 04, 2016	20.61	20.88	20.61	20.71	27,134	+0.01(+0.04%)
Mar 03, 2016	20.69	20.79	20.55	20.70	13,467	+0.05(+0.25%)
Mar 02, 2016	20.66	20.70	20.26	20.65	13,260	-0.05(-0.25%)
Mar 01, 2016	20.66	20.75	20.41	20.70	42,049	+0.23(+1.10%)
Feb 29, 2016	20.66	20.70	19.95	20.48	16,021	-0.11(-0.53%)
Feb 26, 2016	20.60	20.70	20.44	20.59	10,639	+0.12(+0.57%)
Feb 25, 2016	20.63	20.70	20.43	20.47	8,367	-0.21(-1.01%)
Feb 24, 2016	20.41	20.70	20.16	20.68	9,797	+0.05(+0.25%)
Feb 23, 2016	20.33	20.83	20.33	20.63	12,352	+0.07(+0.34%)
Feb 22, 2016	20.59	20.64	20.03	20.56	6,684	+0.11(+0.55%)
Feb 19, 2016	20.09	20.64	20.09	20.44	3,939	-0.03(-0.13%)
Feb 18, 2016	20.22	20.52	20.22	20.47	2,215	+0.11(+0.56%)
Feb 17, 2016	20.09	20.57	19.96	20.36	4,232	-0.18(-0.89%)
Feb 16, 2016	20.21	20.54	19.83	20.54	6,582	+0.10(+0.47%)
Feb 12, 2016	20.02	20.44	20.44	20.44	8,391	+0.35(+1.73%)
Feb 11, 2016	19.74	20.18	19.57	20.09	27,957	-0.11(-0.56%)
Feb 10, 2016	20.44	20.44	19.79	20.21	11,577	+0.23(+1.13%)
Feb 09, 2016	20.36	20.36	19.39	19.98	5,811	-0.58(-2.82%)
Feb 08, 2016	20.56	20.56	20.41	20.56	8,611	+0.00(+0.02%)
Feb 05, 2016	20.50	20.70	20.50	20.56	2,150	+0.20(+0.96%)
Feb 04, 2016	20.58	20.80	20.32	20.36	11,493	-0.15(-0.74%)
Feb 03, 2016	20.36	20.71	20.35	20.51	1,431	+0.63(+3.16%)
Feb 02, 2016	20.36	20.36	19.89	19.89	947	-0.48(-2.34%)
Feb 01, 2016	21.19	21.27	20.02	20.36	26,196	-0.22(-1.05%)
Jan 29, 2016	20.58	20.90	20.38	20.58	12,579	+0.00(+0.00%)
Jan 28, 2016	20.77	20.80	20.58	20.58	8,397	+0.17(+0.85%)
Jan 27, 2016	20.49	20.80	20.02	20.41	25,081	-0.17(-0.84%)
Jan 26, 2016	20.26	20.69	19.93	20.58	17,464	+0.00(+0.00%)
Jan 25, 2016	20.78	20.80	20.31	20.58	4,869	+0.00(+0.00%)
Jan 22, 2016	20.80	20.80	19.98	20.58	2,180	+0.24(+1.19%)
Jan 21, 2016	20.41	20.59	19.97	20.34	3,061	-0.16(-0.80%)
Jan 20, 2016	20.57	20.57	20.43	20.50	770	+0.16(+0.81%)
Jan 19, 2016	20.41	20.56	20.06	20.34	5,566	+0.36(+1.82%)
Jan 15, 2016	20.02	19.97	19.97	19.97	3,923	-0.39(-1.91%)
Jan 14, 2016	20.02	20.79	20.02	20.36	46,026	+0.12(+0.60%)
Jan 13, 2016	20.32	20.32	20.06	20.24	5,106	-0.03(-0.17%)
Jan 12, 2016	20.41	20.41	20.19	20.28	8,402	+0.02(+0.09%)
Jan 11, 2016	20.32	20.32	20.02	20.26	18,893	-0.03(-0.13%)
Jan 08, 2016	20.23	20.80	20.10	20.28	24,311	+0.14(+0.69%)
Jan 07, 2016	20.09	20.36	20.09	20.15	30,623	-0.36(-1.73%)
Jan 06, 2016	20.27	20.58	20.15	20.50	90,334	+0.26(+1.28%)
Jan 05, 2016	20.04	20.37	20.04	20.24	17,030	+0.05(+0.26%)
Jan 04, 2016	20.38	20.62	20.10	20.19	17,410	-0.52(-2.51%)
Dec 31, 2015	20.54	20.71	20.71	20.71	1,731	+0.03(+0.17%)
Dec 29, 2015	20.41	20.67	20.67	20.67	110	+0.29(+1.40%)
Dec 28, 2015	20.09	20.69	20.09	20.39	5,567	-0.19(-0.93%)
Dec 24, 2015	20.02	20.58	20.58	20.58	577	-0.22(-1.04%)
Dec 22, 2015	19.97	20.80	20.80	20.80	1,500	+0.22(+1.05%)
Dec 18, 2015	19.76	20.58	20.58	20.58	258	+0.39(+1.93%)
Dec 17, 2015	20.41	20.54	19.63	20.19	7,444	+0.04(+0.21%)
Dec 16, 2015	19.94	20.16	19.89	20.15	8,839	+0.26(+1.31%)
Dec 15, 2015	19.65	19.89	19.11	19.89	18,130	+0.25(+1.28%)
Dec 14, 2015	19.63	19.63	19.63	19.63	1,281	+0.00(+0.00%)
Dec 11, 2015	20.41	20.56	19.54	19.63	3,457	-0.89(-4.35%)
Dec 07, 2015	20.53	20.53	20.53	20.53	300	+0.18(+0.89%)
Dec 04, 2015	20.36	20.80	20.02	20.35	3,206	-0.38(-1.84%)
Dec 02, 2015	20.73	20.73	20.73	20.73	141	-0.01(-0.04%)
Dec 01, 2015	21.23	21.23	20.37	20.74	1,029	+0.04(+0.21%)
Nov 30, 2015	20.55	21.22	20.02	20.69	6,545	+0.68(+3.38%)
Nov 27, 2015	21.41	21.44	19.95	20.02	10,438	-1.13(-5.33%)
Nov 25, 2015	20.96	21.14	21.14	21.14	1,269	+0.18(+0.87%)
Nov 24, 2015	20.82	21.23	20.82	20.96	2,458	+0.29(+1.43%)
Nov 23, 2015	20.70	20.70	20.67	20.67	978	+0.05(+0.25%)
Nov 20, 2015	20.58	20.61	20.58	20.61	766	+0.04(+0.21%)
Nov 19, 2015	20.58	20.58	19.91	20.57	68,536	+1.42(+7.42%)
Nov 18, 2015	20.79	20.79	19.15	19.15	2,146	-0.23(-1.16%)
Nov 17, 2015	19.48	19.54	19.11	19.37	1,583	-0.69(-3.45%)
Nov 13, 2015	20.80	20.07	20.07	20.07	8	-0.31(-1.53%)
Nov 12, 2015	19.59	20.81	19.59	20.38	31,146	+0.79(+4.02%)
Nov 11, 2015	19.59	19.59	19.59	19.59	154	+0.09(+0.44%)
Nov 06, 2015	19.38	19.50	19.50	19.50	1,274	+0.09(+0.44%)
Nov 05, 2015	19.42	19.42	19.42	19.42	596	+0.04(+0.22%)
Nov 04, 2015	19.42	19.42	19.38	19.38	815	-0.04(-0.22%)
Nov 03, 2015	19.38	19.42	19.33	19.42	2,344	+0.00(+0.00%)
Nov 02, 2015	19.50	19.50	19.42	19.42	780	+0.00(+0.00%)
Oct 30, 2015	19.42	19.46	19.22	19.42	3,119	+0.01(+0.07%)
Oct 29, 2015	19.41	19.41	19.41	19.41	318	-0.11(-0.55%)
Oct 28, 2015	19.75	19.75	19.51	19.51	3,385	+0.81(+4.34%)
Oct 27, 2015	19.21	19.21	18.64	18.70	393	-0.70(-3.60%)
Oct 26, 2015	19.40	19.40	19.40	19.40	180	+0.59(+3.12%)
Oct 22, 2015	18.46	18.81	18.81	18.81	9	-0.06(-0.34%)
Oct 20, 2015	18.53	18.88	18.88	18.88	579	+0.06(+0.34%)
Oct 19, 2015	19.07	19.39	18.78	18.81	11,087	-0.19(-1.02%)
Oct 16, 2015	19.05	19.23	18.41	19.01	2,626	-0.36(-1.85%)
Oct 15, 2015	18.89	19.42	18.89	19.37	1,930	+0.95(+5.15%)
Oct 14, 2015	18.42	18.42	18.42	18.42	213	-0.27(-1.43%)
Oct 13, 2015	18.45	18.68	18.45	18.68	251	+0.00(+0.00%)
Oct 12, 2015	18.52	18.68	18.40	18.68	466	-0.04(-0.23%)
Oct 09, 2015	18.39	18.77	18.38	18.73	1,709	-0.17(-0.91%)
Oct 08, 2015	18.48	18.90	18.48	18.90	3,314	-0.09(-0.45%)
Oct 07, 2015	18.99	19.84	18.94	18.99	9,343	+0.35(+1.85%)
Oct 06, 2015	18.38	18.67	18.38	18.64	2,188	-0.64(-3.33%)
Oct 05, 2015	18.34	20.28	18.34	19.28	11,034	+0.94(+5.10%)
Oct 02, 2015	18.33	18.55	18.33	18.35	1,446	-0.20(-1.07%)
Oct 01, 2015	18.04	18.55	17.69	18.55	26,931	+0.66(+3.72%)
Sep 30, 2015	18.00	18.04	17.33	17.88	1,736	-0.03(-0.19%)
Sep 29, 2015	17.70	18.12	17.70	17.92	4,109	+0.22(+1.27%)
Sep 28, 2015	18.11	18.11	17.69	17.69	961	-0.33(-1.82%)
Sep 25, 2015	18.05	18.05	17.11	18.02	1,750	+0.74(+4.30%)
Sep 24, 2015	17.12	17.79	17.05	17.28	3,646	-0.48(-2.72%)
Sep 23, 2015	17.05	17.76	17.05	17.76	590	-0.36(-2.00%)
Sep 22, 2015	17.74	18.12	17.70	18.12	3,192	+0.08(+0.43%)
Sep 21, 2015	17.73	18.14	17.73	18.05	2,950	-0.09(-0.52%)
Sep 18, 2015	17.26	18.14	17.26	18.14	12,046	+0.64(+3.65%)
Sep 17, 2015	17.26	17.72	17.26	17.50	4,062	+0.24(+1.40%)
Sep 16, 2015	17.30	17.36	17.26	17.26	842	+0.09(+0.50%)
Sep 15, 2015	17.34	17.47	16.92	17.17	12,312	-0.09(-0.50%)
Sep 14, 2015	17.26	17.37	17.26	17.26	947	+0.00(+0.00%)
Sep 11, 2015	17.50	17.56	17.26	17.26	2,357	-0.30(-1.72%)
Sep 10, 2015	17.28	17.78	17.26	17.56	2,252	+0.28(+1.65%)
Sep 09, 2015	17.65	17.65	17.26	17.28	3,596	-0.32(-1.82%)
Sep 08, 2015	17.71	17.71	17.28	17.60	15,163	-0.04(-0.24%)
Sep 04, 2015	18.11	17.64	17.64	17.64	5,098	-0.08(-0.44%)
Sep 03, 2015	17.70	17.72	17.48	17.72	13,856	+0.06(+0.34%)
Sep 02, 2015	18.12	18.47	17.66	17.66	3,762	-0.41(-2.29%)

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.