Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2017		24.20	24.20	24.20	99	-0.05(-0.19%)
Nov 28, 2017	24.13	24.26	24.13	24.24	576	+0.16(+0.67%)
Nov 27, 2017	24.17	24.18	24.08	24.08	854	-0.02(-0.07%)
Nov 21, 2017		24.10	24.10	24.10	128	+0.31(+1.29%)
Nov 17, 2017		23.79	23.79	23.79	24	-0.01(-0.02%)
Nov 16, 2017	23.80	23.80	23.80	23.80	2,177	+0.24(+1.01%)
Nov 15, 2017	23.56	23.56	23.56	23.56	1,448	-0.17(-0.70%)
Nov 14, 2017	23.73	23.73	23.73	23.73	225	-0.10(-0.42%)
Nov 09, 2017		23.83	23.83	23.83	3	-0.39(-1.60%)
Nov 07, 2017		24.21	24.21	24.21	169	-0.06(-0.25%)
Nov 06, 2017	24.29	24.29	24.27	24.27	890	+0.06(+0.25%)
Nov 03, 2017	24.21	24.21	24.21	24.21	454	-0.05(-0.22%)
Nov 02, 2017	24.26	24.27	24.26	24.27	437	-0.13(-0.54%)
Nov 01, 2017	24.40	24.40	24.40	24.40	288	+0.27(+1.12%)
Oct 31, 2017	24.18	24.18	24.13	24.13	2,314	+0.10(+0.44%)
Oct 30, 2017	24.00	24.02	24.00	24.02	472	+0.00(+0.00%)
Oct 27, 2017	24.02	24.03	24.02	24.02	1,280	+0.03(+0.11%)
Oct 26, 2017	23.99	24.02	23.99	24.00	2,421	+0.00(+0.00%)
Oct 25, 2017	24.03	24.03	24.00	24.00	453	-0.01(-0.04%)
Oct 24, 2017	23.98	24.00	23.98	24.00	2,665	+0.17(+0.70%)
Oct 19, 2017		23.84	23.84	23.84	105	-0.03(-0.15%)
Oct 18, 2017	23.84	23.87	23.84	23.87	739	+0.05(+0.22%)
Oct 17, 2017	23.82	23.82	23.82	23.82	119	-0.09(-0.37%)
Oct 16, 2017	23.92	23.97	23.91	23.91	15,321	-0.00(-0.01%)
Oct 13, 2017	23.90	23.93	23.89	23.91	3,537	+0.12(+0.51%)
Oct 12, 2017	23.79	23.79	23.79	23.79	344	+0.08(+0.34%)
Oct 11, 2017	23.71	23.71	23.71	23.71	229	-0.13(-0.53%)
Oct 09, 2017		23.84	23.84	23.84	48	+0.28(+1.17%)
Oct 06, 2017	23.69	23.70	23.52	23.56	2,616	-0.09(-0.37%)
Oct 04, 2017		23.65	23.65	23.65	1	+0.09(+0.37%)
Oct 03, 2017	23.33	23.56	23.33	23.56	7,475	+0.19(+0.82%)
Sep 29, 2017		23.37	23.37	23.37	11	-0.10(-0.41%)
Sep 28, 2017	23.27	23.46	23.21	23.46	2,193	+0.25(+1.09%)
Sep 25, 2017		23.21	23.21	23.21	22	+0.09(+0.38%)
Sep 21, 2017		23.12	23.12	23.12	24	-0.28(-1.18%)
Sep 18, 2017		23.40	23.40	23.40	1	+0.26(+1.13%)
Sep 15, 2017	23.14	23.14	23.14	23.14	248	-0.10(-0.45%)
Sep 12, 2017		23.24	23.24	23.24	143	+0.49(+2.14%)
Sep 11, 2017	22.83	22.83	22.76	22.76	410	+0.27(+1.20%)
Sep 08, 2017	22.50	22.50	22.28	22.49	2,304	+0.10(+0.47%)
Sep 06, 2017		22.38	22.38	22.38	121	+0.03(+0.12%)
Sep 05, 2017	22.33	22.55	22.33	22.36	2,318	+0.36(+1.63%)
Sep 01, 2017	21.94	22.00	21.94	22.00	455	+0.05(+0.23%)
Aug 31, 2017	21.95	21.95	21.95	21.95	2,301	+0.06(+0.29%)
Aug 30, 2017	22.00	22.01	21.86	21.88	1,891	-0.38(-1.70%)
Aug 29, 2017	22.07	22.26	22.07	22.26	1,495	-0.08(-0.35%)
Aug 28, 2017	22.32	22.34	22.32	22.34	1,907	+0.08(+0.35%)
Aug 24, 2017		22.26	22.26	22.26	145	+0.17(+0.78%)
Aug 22, 2017		22.09	22.09	22.09	160	-0.24(-1.09%)
Aug 21, 2017	22.33	22.33	22.33	22.33	259	+0.30(+1.38%)
Aug 18, 2017	22.27	22.27	22.03	22.03	1,703	+0.02(+0.10%)
Aug 17, 2017	22.01	22.01	22.01	22.01	275	-0.15(-0.67%)
Aug 16, 2017	22.26	22.35	22.16	22.16	6,680	-0.19(-0.86%)
Aug 15, 2017	22.35	22.35	22.25	22.35	1,166	+0.37(+1.70%)
Aug 11, 2017		21.97	21.97	21.97	824	+0.12(+0.56%)
Aug 10, 2017	22.10	22.29	21.85	21.85	7,473	-0.42(-1.88%)
Aug 09, 2017	22.17	22.35	22.17	22.27	416	-0.12(-0.54%)
Aug 08, 2017	22.39	22.39	22.39	22.39	526	+0.05(+0.23%)
Aug 07, 2017	22.47	22.47	22.33	22.34	2,348	-0.02(-0.08%)
Aug 04, 2017	22.36	22.36	22.36	22.36	712	+0.01(+0.04%)
Aug 03, 2017	22.35	22.35	22.35	22.35	892	+0.12(+0.55%)
Aug 02, 2017	22.23	22.23	22.23	22.23	313	-0.02(-0.08%)
Aug 01, 2017	22.24	22.24	22.24	22.24	875	-0.17(-0.74%)
Jul 31, 2017	22.41	22.41	22.41	22.41	482	+0.20(+0.92%)
Jul 27, 2017		22.20	22.20	22.20	277	-0.13(-0.60%)
Jul 26, 2017	22.49	22.49	22.34	22.34	858	-0.02(-0.08%)
Jul 25, 2017	22.36	22.36	22.36	22.36	833	-0.01(-0.03%)
Jul 24, 2017	22.47	22.47	22.36	22.36	2,750	-0.01(-0.04%)
Jul 21, 2017		22.50	22.35	22.37	2,652	-0.12(-0.55%)
Jul 20, 2017	22.50	22.50	22.50	22.50	1,215	+0.17(+0.74%)
Jul 18, 2017		22.33	22.33	22.33	479	+0.09(+0.39%)
Jul 17, 2017	22.27	22.54	22.24	22.24	1,792	-0.03(-0.12%)
Jul 14, 2017	22.30	22.30	22.30	22.27	686	+0.06(+0.25%)
Jul 13, 2017	22.29	22.29	22.21	22.21	3,520	-0.01(-0.06%)
Jul 12, 2017	22.27	22.27	22.23	22.23	1,477	+0.20(+0.91%)
Jul 11, 2017	22.03	22.03	22.03	22.03	198	+0.03(+0.16%)
Jul 10, 2017	22.03	22.03	21.99	21.99	535	+0.17(+0.80%)
Jul 07, 2017	21.77	21.83	21.77	21.82	930	-0.04(-0.20%)
Jul 06, 2017	21.86	21.86	21.86	21.86	486	+0.02(+0.08%)
Jul 05, 2017	21.82	21.96	21.82	21.84	3,249	-0.03(-0.12%)
Jul 03, 2017	21.31	21.87	21.31	21.87	1,301	-0.04(-0.20%)
Jun 30, 2017	21.72	21.91	21.70	21.91	586	+0.19(+0.88%)
Jun 29, 2017	21.96	21.96	21.72	21.72	652	-0.21(-0.98%)
Jun 27, 2017		21.94	21.94	21.94	24	+0.28(+1.31%)
Jun 22, 2017		21.65	21.65	21.65	11	-0.63(-2.84%)
Jun 20, 2017		22.28	22.28	22.28	61	-0.09(-0.40%)
Jun 14, 2017		22.37	22.37	22.37	222	+0.06(+0.26%)
Jun 13, 2017	22.32	22.36	22.27	22.32	2,845	+0.11(+0.48%)
Jun 12, 2017	22.08	22.27	22.08	22.21	996	-0.02(-0.10%)
Jun 09, 2017	22.16	22.23	22.15	22.23	2,429	+0.06(+0.29%)
Jun 05, 2017		22.17	22.17	22.17	0	-0.12(-0.56%)
Jun 02, 2017	22.18	22.29	22.17	22.29	19,967	+0.22(+0.98%)
Jun 01, 2017	21.99	22.08	21.99	22.08	626	+0.18(+0.80%)
May 31, 2017	21.90	21.90	21.90	21.90	1,384	+0.25(+1.14%)
May 30, 2017	21.65	21.65	21.65	21.65	294	-0.12(-0.55%)
May 25, 2017		21.77	21.77	21.77	41	+0.05(+0.23%)
May 23, 2017		21.72	21.72	21.72	44	-0.14(-0.63%)
May 19, 2017		21.86	21.86	21.86	2	+0.47(+2.18%)
May 18, 2017	21.41	21.41	21.39	21.39	375	-0.17(-0.80%)
May 17, 2017	21.57	21.57	21.57	21.57	1,172	-0.40(-1.81%)
May 16, 2017	21.96	21.96	21.96	21.96	173	+0.18(+0.83%)
May 15, 2017	21.78	21.78	21.78	21.78	500	+0.24(+1.11%)
May 12, 2017	21.54	21.54	21.54	21.54	362	+0.01(+0.07%)
May 11, 2017	21.35	21.53	21.35	21.53	498	+0.06(+0.26%)
May 10, 2017	21.47	21.47	21.47	21.47	115	+0.01(+0.06%)
May 09, 2017	21.50	21.53	21.46	21.46	1,345	+0.09(+0.42%)
May 04, 2017		21.37	21.37	21.37	104	+0.11(+0.53%)
May 03, 2017	21.44	21.44	21.26	21.26	347	-0.32(-1.47%)
Apr 28, 2017		21.57	21.57	21.57	10	+0.01(+0.05%)
Apr 27, 2017	21.56	21.56	21.56	21.56	1,193	-0.14(-0.66%)
Apr 26, 2017	21.66	21.71	21.66	21.71	438	-0.08(-0.36%)
Apr 25, 2017	21.44	21.78	21.44	21.78	1,869	+0.42(+1.98%)
Apr 24, 2017	21.34	21.36	21.34	21.36	315	+0.30(+1.43%)
Apr 20, 2017		21.06	21.06	21.06	34	+0.02(+0.08%)
Apr 17, 2017		21.04	21.04	21.04	3	-0.17(-0.80%)
Apr 11, 2017		21.21	21.21	21.21	0	+0.06(+0.27%)
Apr 07, 2017		21.15	21.15	21.15	162	-0.07(-0.32%)
Apr 06, 2017	21.19	21.23	20.91	21.22	1,045	-0.25(-1.16%)
Apr 05, 2017	21.47	21.47	21.47	21.47	246	+0.16(+0.77%)
Apr 04, 2017	21.31	21.31	21.31	21.31	234	+0.05(+0.24%)
Apr 03, 2017	21.05	21.26	21.05	21.26	764	-0.11(-0.52%)
Mar 30, 2017		21.37	21.37	21.37	3	+0.00(+0.00%)
Mar 28, 2017		21.37	21.37	21.37	30	+0.03(+0.12%)
Mar 27, 2017	20.94	21.55	20.93	21.34	2,627	+0.20(+0.95%)
Mar 24, 2017	21.10	21.25	21.10	21.14	1,497	+0.17(+0.82%)
Mar 22, 2017		20.97	20.97	20.97	115	+0.00(+0.00%)
Mar 21, 2017	20.97	20.97	20.97	20.97	245	-0.07(-0.33%)
Mar 17, 2017		21.04	21.04	21.04	92	-0.17(-0.81%)
Mar 16, 2017	21.18	21.25	21.18	21.21	1,831	+0.20(+0.96%)
Mar 15, 2017	20.77	21.01	20.77	21.01	383	+0.12(+0.55%)
Mar 14, 2017	21.03	21.03	20.89	20.89	852	-0.31(-1.46%)
Mar 13, 2017	21.09	21.20	21.09	21.20	767	+0.25(+1.19%)
Mar 10, 2017	21.03	21.03	20.95	20.95	1,339	-0.07(-0.33%)
Mar 09, 2017	20.95	21.02	20.90	21.02	4,439	-0.01(-0.04%)
Mar 08, 2017	21.05	21.06	21.02	21.03	1,326	+0.07(+0.33%)
Mar 07, 2017	21.00	21.00	20.96	20.96	880	-0.08(-0.37%)
Mar 06, 2017	21.04	21.04	21.04	21.04	256	-0.01(-0.02%)
Mar 02, 2017		21.04	21.04	21.04	55	-0.06(-0.26%)
Mar 01, 2017	21.19	21.19	21.10	21.10	2,298	+0.42(+2.02%)
Feb 28, 2017	20.87	20.87	20.68	20.68	768	-0.29(-1.40%)
Feb 27, 2017	20.72	20.98	20.72	20.98	753	+0.25(+1.22%)
Feb 24, 2017	20.72	20.72	20.72	20.72	204	-0.25(-1.21%)
Feb 23, 2017	20.83	21.06	20.83	20.98	1,718	-0.27(-1.28%)
Feb 22, 2017	21.24	21.28	21.24	21.25	812	+0.17(+0.79%)
Feb 21, 2017	21.08	21.08	21.08	21.08	393	+0.02(+0.08%)
Feb 17, 2017		21.07	21.07	21.07	0	+0.01(+0.04%)
Feb 16, 2017	21.00	21.06	21.00	21.06	898	+0.02(+0.08%)
Feb 15, 2017	20.69	21.04	20.69	21.04	886	+0.11(+0.51%)
Feb 10, 2017		20.93	20.93	20.93	90	+0.06(+0.27%)
Feb 09, 2017	20.91	20.95	20.87	20.88	1,339	-0.01(-0.04%)
Feb 08, 2017	20.79	20.88	20.79	20.88	1,576	+0.10(+0.48%)
Feb 07, 2017	20.78	20.78	20.78	20.78	284	-0.01(-0.03%)
Feb 06, 2017	20.79	20.79	20.79	20.79	140	-0.16(-0.76%)
Feb 03, 2017	20.94	20.95	20.94	20.95	694	-0.07(-0.35%)
Feb 02, 2017	21.14	21.14	21.02	21.02	336	+0.13(+0.63%)
Feb 01, 2017	20.79	20.89	20.79	20.89	720	+0.09(+0.45%)
Jan 30, 2017		20.80	20.80	20.80	0	-0.24(-1.15%)
Jan 26, 2017		21.04	21.04	21.04	107	-0.13(-0.61%)
Jan 25, 2017	21.04	21.17	21.04	21.17	2,130	+0.20(+0.95%)
Jan 24, 2017	20.90	20.97	20.88	20.97	3,752	+0.48(+2.36%)
Jan 23, 2017	20.44	20.50	20.32	20.49	1,636	+0.22(+1.11%)
Jan 19, 2017		20.26	20.26	20.26	37	-0.10(-0.51%)
Jan 18, 2017	20.34	20.98	20.29	20.37	1,239	+0.06(+0.29%)
Jan 17, 2017	20.25	20.31	20.25	20.31	5,145	+0.00(+0.00%)
Jan 13, 2017		20.31	20.31	20.31	0	+0.01(+0.04%)
Jan 12, 2017	20.48	20.48	20.20	20.30	1,523	+0.10(+0.51%)
Jan 11, 2017	20.20	20.20	20.19	20.19	1,432	+0.16(+0.77%)
Jan 10, 2017	20.04	20.04	20.04	20.04	557	-0.04(-0.21%)
Jan 09, 2017	20.13	20.13	20.08	20.08	779	-0.04(-0.21%)
Jan 06, 2017	20.07	20.17	20.07	20.13	1,170	+0.00(+0.02%)
Jan 05, 2017	20.12	20.14	20.12	20.12	587	+0.02(+0.12%)
Jan 04, 2017	20.07	20.10	20.07	20.10	6,288	+0.32(+1.62%)
Jan 03, 2017	19.78	19.78	19.77	19.78	640	+0.07(+0.37%)
Dec 30, 2016		19.70	19.70	19.70	0	+0.00(+0.01%)
Dec 29, 2016	19.70	19.70	19.70	19.70	311	+0.02(+0.12%)
Dec 28, 2016	19.78	19.78	19.67	19.68	674	-0.05(-0.27%)
Dec 27, 2016	19.67	19.75	19.57	19.73	5,444	+0.20(+1.03%)
Dec 22, 2016		19.53	19.53	19.53	0	-0.21(-1.06%)
Dec 21, 2016	19.69	19.74	19.67	19.74	1,012	+0.16(+0.83%)
Dec 20, 2016	19.48	19.67	19.48	19.58	1,176	+0.09(+0.44%)
Dec 19, 2016	19.56	19.56	19.49	19.49	848	-0.65(-3.24%)
Dec 15, 2016		20.14	20.14	20.14	0	+0.50(+2.54%)
Dec 14, 2016	19.65	19.65	19.65	19.65	677	-0.17(-0.85%)
Dec 12, 2016		19.81	19.81	19.81	186	-0.05(-0.28%)
Dec 09, 2016	20.24	20.24	19.85	19.87	8,551	+0.01(+0.04%)
Dec 08, 2016	19.92	19.92	19.82	19.86	1,519	+0.18(+0.92%)
Dec 07, 2016	19.68	19.70	19.66	19.68	2,197	+0.30(+1.55%)
Dec 06, 2016	19.33	19.38	19.23	19.38	3,198	+0.34(+1.80%)
Dec 02, 2016		19.04	19.04	19.04	166	-0.08(-0.39%)

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.