Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	24.65	24.66	24.65	24.65	3,455	-0.03(-0.11%)
Mar 30, 2016	24.67	24.85	24.65	24.68	12,860	+0.09(+0.35%)
Mar 29, 2016	24.47	24.59	24.47	24.59	1,275	-0.01(-0.06%)
Mar 28, 2016	24.65	24.65	24.45	24.61	1,964	+0.03(+0.13%)
Mar 22, 2016	24.68	24.58	24.58	24.58	845	+0.01(+0.04%)
Mar 18, 2016	24.59	24.57	24.57	24.57	3,805	+0.15(+0.62%)
Mar 17, 2016	24.42	24.42	24.41	24.42	20,264	+0.06(+0.23%)
Mar 16, 2016	24.34	24.36	24.34	24.36	705	+0.01(+0.02%)
Mar 15, 2016	24.25	24.35	24.25	24.35	1,031	+0.18(+0.76%)
Mar 04, 2016	24.18	24.17	24.17	24.17	3,065	-0.06(-0.23%)
Mar 03, 2016	24.06	24.23	24.06	24.23	1,487	+0.49(+2.07%)
Feb 29, 2016	23.77	23.73	23.73	23.73	3,382	-0.17(-0.70%)
Feb 26, 2016	23.72	23.90	23.72	23.90	11,147	+0.58(+2.50%)
Feb 24, 2016	23.32	23.32	23.32	23.32	146	-0.21(-0.88%)
Feb 23, 2016	23.55	23.55	23.53	23.53	11,416	-0.35(-1.47%)
Feb 22, 2016	23.88	23.88	23.88	23.88	105	+0.44(+1.90%)
Feb 19, 2016	23.43	23.43	23.43	23.43	5,444	-0.07(-0.28%)
Feb 17, 2016	23.49	23.52	23.48	23.50	1	+0.33(+1.43%)
Feb 16, 2016	23.31	23.31	23.17	23.17	971	+0.63(+2.82%)
Feb 11, 2016	22.37	22.53	22.53	22.53	528	-0.29(-1.28%)
Feb 09, 2016	22.76	23.00	22.73	22.83	43	-0.26(-1.11%)
Feb 05, 2016	23.08	23.08	23.08	23.08	81	-0.27(-1.17%)
Feb 03, 2016	23.36	23.36	23.36	23.36	19	+0.05(+0.22%)
Feb 02, 2016	23.32	23.32	23.30	23.30	3,260	-0.26(-1.10%)
Feb 01, 2016	23.47	23.70	23.47	23.56	10,075	+0.06(+0.24%)
Jan 29, 2016	23.51	23.51	23.51	23.51	182	+0.27(+1.14%)
Jan 26, 2016	23.24	23.24	23.24	23.24	28	-0.11(-0.49%)
Jan 25, 2016	23.36	23.36	23.36	23.36	480	+0.35(+1.52%)
Jan 21, 2016	23.25	23.25	23.01	23.01	3	-0.03(-0.12%)
Jan 19, 2016	23.15	23.03	23.03	23.03	2,959	+0.09(+0.41%)
Jan 15, 2016	22.85	22.94	22.94	22.94	845	-0.73(-3.08%)
Jan 14, 2016	23.58	23.67	23.58	23.67	1,811	+0.03(+0.12%)
Jan 12, 2016	23.55	23.64	23.55	23.64	131	+0.23(+0.97%)
Jan 11, 2016	23.41	23.41	23.41	23.41	1,441	-0.43(-1.79%)
Jan 08, 2016	23.84	23.84	23.84	23.84	135	-0.09(-0.36%)
Jan 07, 2016	23.92	23.92	23.92	23.92	255	-0.13(-0.55%)
Jan 06, 2016	24.07	24.07	24.06	24.06	7,315	-0.14(-0.59%)
Jan 05, 2016	24.21	24.21	24.20	24.20	1,551	+0.02(+0.10%)
Jan 04, 2016	24.17	24.19	24.17	24.17	3,065	-0.31(-1.26%)
Dec 31, 2015	24.48	24.48	24.48	24.48	211	-0.11(-0.46%)
Dec 30, 2015	24.54	24.59	24.54	24.59	1,556	-0.21(-0.84%)
Dec 29, 2015	24.85	24.87	24.80	24.80	7,954	+0.35(+1.43%)
Dec 28, 2015	24.45	24.45	24.45	24.45	1,687	-0.43(-1.71%)
Dec 23, 2015	24.70	24.88	24.88	24.88	9,514	+0.33(+1.35%)
Dec 22, 2015	24.06	24.57	24.06	24.55	27,893	+0.48(+2.00%)
Dec 18, 2015	24.20	24.22	24.07	24.07	105	-0.31(-1.28%)
Dec 17, 2015	24.63	24.63	24.16	24.38	6,670	-0.36(-1.45%)
Dec 16, 2015	24.40	24.77	24.27	24.74	2,688	+0.44(+1.83%)
Dec 15, 2015	24.61	24.70	24.29	24.29	17,022	-0.01(-0.05%)
Dec 14, 2015	24.29	24.31	24.17	24.31	16,560	+0.15(+0.60%)
Dec 11, 2015	24.20	24.20	24.16	24.16	11,715	-0.61(-2.48%)
Dec 10, 2015	24.77	24.77	24.77	24.77	501	+0.43(+1.75%)
Dec 09, 2015	24.50	24.50	24.35	24.35	614	-0.24(-0.96%)
Dec 08, 2015	24.55	24.59	24.46	24.59	1,615	+0.19(+0.78%)
Dec 07, 2015	24.76	24.76	24.40	24.40	261	-0.72(-2.86%)
Dec 04, 2015	24.82	25.12	24.74	25.12	43,873	+0.38(+1.53%)
Dec 03, 2015	24.46	24.74	24.36	24.74	39,913	-0.19(-0.77%)
Dec 02, 2015	24.93	24.93	24.93	24.93	256	-0.00(-0.01%)
Dec 01, 2015	24.78	25.02	24.78	24.93	470	+0.11(+0.45%)
Nov 30, 2015	24.82	24.82	24.82	24.82	124	-0.35(-1.41%)
Nov 25, 2015	25.17	25.17	25.17	25.17	1,691	+0.25(+0.99%)
Nov 24, 2015	24.75	24.99	24.74	24.93	6,369	+0.10(+0.42%)
Nov 23, 2015	24.82	24.82	24.82	24.82	3,586	-0.11(-0.45%)
Nov 20, 2015	24.94	24.94	24.94	24.94	105	+0.20(+0.80%)
Nov 19, 2015	24.74	24.82	24.74	24.74	20,828	-0.34(-1.36%)
Nov 18, 2015	25.08	25.09	25.08	25.08	745	+0.38(+1.53%)
Nov 17, 2015	24.70	24.70	24.70	24.70	7,230	-0.16(-0.65%)
Nov 16, 2015	24.79	24.90	24.79	24.86	1,612	+0.60(+2.46%)
Nov 13, 2015	24.28	24.28	24.26	24.26	217	-0.13(-0.54%)
Nov 12, 2015	24.44	24.44	24.40	24.40	211	-0.33(-1.34%)
Nov 11, 2015	24.77	24.77	24.73	24.73	211	-0.08(-0.31%)
Nov 10, 2015	24.85	24.85	24.80	24.80	657	-0.02(-0.08%)
Nov 09, 2015	24.79	24.82	24.78	24.82	54,558	+0.04(+0.15%)
Nov 06, 2015	24.95	24.95	24.76	24.78	58,892	-0.29(-1.17%)
Nov 04, 2015	25.38	25.08	25.08	25.08	528	-0.12(-0.49%)
Nov 03, 2015	25.20	25.20	25.20	25.20	353	+0.13(+0.53%)
Nov 02, 2015	25.90	25.90	25.01	25.07	635	+0.04(+0.15%)
Oct 30, 2015	25.12	25.12	25.03	25.03	2,642	-0.03(-0.11%)
Oct 29, 2015	24.96	25.06	24.95	25.06	4,463	+0.11(+0.46%)
Oct 28, 2015	24.94	24.94	24.94	24.94	356	+0.09(+0.38%)
Oct 27, 2015	24.85	24.85	24.85	24.85	317	-0.05(-0.19%)
Oct 26, 2015	24.90	24.90	24.90	24.90	131	+0.01(+0.04%)
Oct 23, 2015	24.89	24.89	24.89	24.89	198	+0.14(+0.55%)
Oct 22, 2015	24.75	24.75	24.65	24.75	636	+0.10(+0.41%)
Oct 21, 2015	24.69	24.69	24.65	24.65	542	-0.02(-0.08%)
Oct 20, 2015	24.67	24.67	24.67	24.67	5,609	-0.02(-0.08%)
Oct 19, 2015	24.67	24.69	24.67	24.69	1,116	-0.03(-0.11%)
Oct 16, 2015	24.76	24.77	24.60	24.72	2,489	+0.16(+0.65%)
Oct 15, 2015	24.46	24.59	24.46	24.56	3,347	+0.17(+0.70%)
Oct 14, 2015	24.47	24.47	24.39	24.39	8,598	-0.09(-0.35%)
Oct 13, 2015	24.30	24.56	24.30	24.47	2,907	-0.05(-0.19%)
Oct 12, 2015	24.53	24.62	24.52	24.52	2,033	+0.01(+0.04%)
Oct 09, 2015	24.52	24.52	24.48	24.51	4,400	+0.17(+0.70%)
Oct 08, 2015	24.34	24.34	24.34	24.34	112	-0.04(-0.16%)
Oct 07, 2015	24.40	24.48	24.28	24.38	8,266	+0.13(+0.55%)
Oct 05, 2015	24.16	24.25	24.16	24.25	242	+0.25(+1.03%)
Oct 02, 2015	23.77	24.00	23.77	24.00	3,881	+0.35(+1.48%)
Oct 01, 2015	23.60	23.65	23.60	23.65	316	+0.07(+0.30%)
Sep 30, 2015	23.45	23.58	23.45	23.58	5,077	+0.36(+1.53%)
Sep 29, 2015	23.22	23.22	23.22	23.22	538	-0.19(-0.79%)
Sep 28, 2015	23.53	23.53	23.41	23.41	822	-0.33(-1.37%)
Sep 25, 2015	23.73	23.73	23.73	23.73	172	-0.16(-0.67%)
Sep 23, 2015	23.87	23.89	23.81	23.89	2	+0.09(+0.36%)
Sep 22, 2015	23.81	23.81	23.81	23.81	268	-0.33(-1.37%)
Sep 21, 2015	24.14	24.14	24.14	24.14	105	-0.05(-0.20%)
Sep 18, 2015	24.19	24.19	24.19	24.19	105	-0.18(-0.74%)
Sep 17, 2015	24.37	24.37	24.37	24.37	211	+0.00(+0.00%)
Sep 16, 2015	24.31	24.37	24.31	24.37	3,956	+0.15(+0.63%)
Sep 15, 2015	24.22	24.22	24.22	24.22	938	+0.11(+0.47%)
Sep 14, 2015	23.98	24.10	23.98	24.10	1,499	+0.02(+0.08%)
Sep 11, 2015	23.98	24.08	23.98	24.08	6,905	+0.08(+0.32%)
Sep 10, 2015	24.03	24.10	24.01	24.01	13,049	+0.09(+0.36%)
Sep 09, 2015	24.18	24.18	23.92	23.92	6,243	-0.18(-0.75%)
Sep 08, 2015	23.94	24.10	23.94	24.10	3,592	+0.15(+0.63%)
Sep 03, 2015	24.06	23.95	23.95	23.95	3,594	+0.07(+0.28%)
Sep 02, 2015	23.88	23.89	23.88	23.89	771	-0.28(-1.17%)
Aug 31, 2015	24.18	24.17	24.17	24.17	2,325	-0.09(-0.39%)
Aug 28, 2015	24.20	24.26	24.20	24.26	4,579	+0.15(+0.63%)
Aug 27, 2015	24.18	24.35	24.03	24.11	2,255	+0.29(+1.23%)
Aug 24, 2015	23.50	23.82	23.50	23.82	12	-0.38(-1.56%)
Aug 21, 2015	24.25	24.25	24.20	24.20	13,681	-0.53(-2.14%)
Aug 20, 2015	24.73	24.73	24.73	24.73	105	-0.53(-2.10%)
Aug 17, 2015	25.26	25.26	25.26	25.26	951	+0.05(+0.19%)
Aug 14, 2015	25.21	25.21	25.21	25.21	105	-0.01(-0.04%)
Aug 13, 2015	25.21	25.30	25.21	25.22	1,656	+0.03(+0.11%)
Aug 12, 2015	24.97	25.19	24.97	25.19	4,211	-0.18(-0.69%)
Aug 10, 2015	25.45	25.45	25.37	25.37	6	+0.23(+0.93%)
Aug 07, 2015	25.15	25.15	25.08	25.13	649	-0.21(-0.83%)
Aug 05, 2015	25.37	25.34	25.34	25.34	739	+0.03(+0.11%)
Aug 04, 2015	25.43	25.43	25.25	25.31	612	+0.09(+0.38%)
Aug 03, 2015	25.22	25.22	25.22	25.22	105	-0.34(-1.33%)
Jul 31, 2015	25.39	25.56	25.39	25.56	654	+0.05(+0.18%)
Jul 30, 2015	25.30	25.51	25.30	25.51	1,744	+0.22(+0.86%)
Jul 29, 2015	25.30	25.30	25.30	25.30	200	-0.01(-0.05%)
Jul 28, 2015	25.10	25.31	25.10	25.31	387	+0.27(+1.07%)
Jul 27, 2015	25.04	25.04	25.04	25.04	183	-0.20(-0.79%)
Jul 24, 2015	25.33	25.34	25.24	25.24	12,254	-0.18(-0.71%)
Jul 23, 2015	25.56	25.56	25.42	25.42	1,146	-0.16(-0.63%)
Jul 22, 2015	25.51	25.58	25.51	25.58	1,150	-0.02(-0.07%)
Jul 21, 2015	25.62	25.62	25.60	25.60	8,293	-0.02(-0.07%)
Jul 20, 2015	25.62	25.62	25.62	25.62	634	-0.06(-0.22%)
Jul 17, 2015	25.66	25.67	25.66	25.67	569	+0.11(+0.44%)
Jul 16, 2015	25.56	25.56	25.56	25.56	5,254	+0.09(+0.33%)
Jul 15, 2015	25.47	25.47	25.47	25.47	1,408	+0.03(+0.11%)
Jul 14, 2015	25.45	25.45	25.45	25.45	316	+0.10(+0.38%)
Jul 13, 2015	25.35	25.35	25.35	25.35	131	+0.18(+0.71%)
Jul 10, 2015	25.02	25.17	25.02	25.17	627	+0.21(+0.84%)
Jul 09, 2015	25.10	25.12	24.95	24.96	1,872	+0.11(+0.45%)
Jul 08, 2015	24.93	24.93	24.85	24.85	5,854	-0.15(-0.61%)
Jul 07, 2015	25.00	25.00	25.00	25.00	116	-0.09(-0.38%)
Jul 06, 2015	25.10	25.13	25.07	25.10	9,403	-0.14(-0.56%)
Jul 02, 2015	25.35	25.24	25.24	25.24	3,171	+0.05(+0.19%)
Jul 01, 2015	25.28	25.28	25.19	25.19	6,170	-0.01(-0.04%)
Jun 30, 2015	25.19	25.20	25.19	25.20	877	-0.02(-0.07%)
Jun 29, 2015	25.30	25.30	25.22	25.22	3,520	-0.22(-0.86%)
Jun 26, 2015	25.57	25.57	25.44	25.44	5,400	-0.10(-0.41%)
Jun 25, 2015	25.42	25.55	25.42	25.54	706	-0.08(-0.30%)
Jun 24, 2015	25.62	25.62	25.62	25.62	107	+0.03(+0.11%)
Jun 23, 2015	25.62	25.62	25.59	25.59	823	-0.04(-0.15%)
Jun 22, 2015	25.66	25.66	25.62	25.63	3,137	-0.08(-0.29%)
Jun 19, 2015	25.70	25.70	25.70	25.70	1,131	+0.11(+0.44%)
Jun 18, 2015	25.53	25.62	25.53	25.59	8,793	+0.26(+1.05%)
Jun 17, 2015	25.38	25.39	25.32	25.32	607	-0.02(-0.08%)
Jun 16, 2015	25.29	25.34	25.29	25.34	3,619	+0.09(+0.34%)
Jun 15, 2015	25.32	25.34	25.26	25.26	15,191	-0.10(-0.41%)
Jun 12, 2015	25.34	25.43	25.34	25.36	7,543	-0.22(-0.85%)
Jun 11, 2015	25.58	25.58	25.58	25.58	311	+0.35(+1.39%)
Jun 09, 2015	25.23	25.23	25.23	25.23	211	-0.13(-0.52%)
Jun 08, 2015	25.36	25.36	25.36	25.36	340	-0.10(-0.41%)
Jun 05, 2015	25.47	25.47	25.47	25.47	153	-0.04(-0.15%)
Jun 04, 2015	25.50	25.50	25.49	25.50	414	-0.07(-0.28%)
Jun 01, 2015	25.58	25.58	25.58	25.57	97	+0.03(+0.13%)
May 29, 2015	25.58	25.58	25.54	25.54	339	-0.14(-0.55%)
May 28, 2015	25.60	25.68	25.60	25.68	3,647	+0.06(+0.22%)
May 27, 2015	25.63	25.63	25.63	25.63	697	-0.21(-0.81%)
May 22, 2015	25.75	25.83	25.83	25.83	8,351	+0.09(+0.37%)
May 21, 2015	25.75	25.77	25.74	25.74	3,840	+0.05(+0.18%)
May 20, 2015	25.69	25.69	25.69	25.69	3,029	+0.05(+0.18%)
May 14, 2015	25.60	25.64	25.64	25.64	1,057	+0.21(+0.82%)
May 13, 2015	25.48	25.48	25.44	25.44	1,151	-0.07(-0.26%)
May 12, 2015	25.42	25.50	25.42	25.50	561	+0.02(+0.07%)
May 11, 2015	25.55	25.55	25.48	25.48	1,685	-0.21(-0.81%)
May 08, 2015	25.69	25.69	25.69	25.69	1,103	+0.32(+1.25%)
May 07, 2015	25.39	25.39	25.38	25.38	720	+0.12(+0.47%)
May 06, 2015	25.26	25.27	25.24	25.26	2,779	-0.24(-0.94%)
May 05, 2015	25.50	25.50	25.50	25.50	258	-0.06(-0.24%)
May 04, 2015	25.55	25.56	25.55	25.56	858	+0.11(+0.45%)
May 01, 2015	25.42	25.46	25.42	25.45	1,705	+0.13(+0.52%)
Apr 30, 2015	25.14	25.41	25.14	25.31	1,374	-0.23(-0.89%)
Apr 29, 2015	25.54	25.54	25.54	25.54	1,268	-0.06(-0.22%)
Apr 28, 2015	25.68	25.68	25.60	25.60	2,346	-0.16(-0.62%)
Apr 27, 2015	25.68	25.76	25.68	25.76	3,076	+0.11(+0.44%)
Apr 24, 2015	25.62	25.64	25.62	25.64	559	-0.14(-0.55%)
Apr 23, 2015	25.55	25.79	25.55	25.79	770	+0.39(+1.53%)
Apr 17, 2015	25.40	25.40	25.40	25.40	6	-0.02(-0.07%)
Apr 16, 2015	26.33	26.33	25.42	25.42	729	-0.01(-0.04%)
Apr 14, 2015	25.43	25.43	25.43	25.43	93	+0.00(+0.00%)
Apr 13, 2015	25.43	25.43	25.43	25.43	511	-0.02(-0.07%)
Apr 08, 2015	25.45	25.45	25.45	25.45	105	+0.17(+0.67%)
Apr 06, 2015	25.25	25.28	25.25	25.28	3	+0.11(+0.45%)
Apr 02, 2015	25.16	25.16	25.16	25.16	3,594	+0.09(+0.38%)

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.