Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.06	19.10	19.06	19.10	5,997	+0.02(+0.12%)
May 27, 2016	19.08	19.08	19.08	19.08	32,493	-0.02(-0.08%)
May 26, 2016	19.08	19.11	19.08	19.10	29,114	+0.02(+0.12%)
May 25, 2016	19.06	19.10	19.06	19.07	20,808	-0.01(-0.04%)
May 24, 2016	19.07	19.09	19.07	19.08	10,280	+0.00(+0.00%)
May 23, 2016	19.05	19.09	19.05	19.08	6,629	+0.02(+0.08%)
May 20, 2016	19.08	19.08	19.07	19.07	5,848	-0.03(-0.16%)
May 19, 2016	19.10	19.10	19.07	19.10	15,054	+0.08(+0.40%)
May 18, 2016	19.03	19.03	19.02	19.02	1,052	-0.05(-0.28%)
May 17, 2016	19.05	19.11	19.05	19.07	2,092	-0.03(-0.16%)
May 16, 2016	19.10	19.10	19.10	19.10	8,164	-0.03(-0.16%)
May 13, 2016	19.11	19.13	19.10	19.13	5,600	+0.05(+0.24%)
May 12, 2016	19.10	19.10	19.08	19.09	1,762	-0.01(-0.06%)
May 11, 2016	19.10	19.10	19.10	19.10	235	+0.04(+0.22%)
May 10, 2016	19.10	19.10	19.06	19.06	2,066	-0.05(-0.24%)
May 09, 2016	19.10	19.10	19.10	19.10	3,441	-0.00(-0.02%)
May 06, 2016	19.11	19.11	19.08	19.11	6,870	+0.01(+0.06%)
May 05, 2016	19.09	19.10	19.08	19.10	19,286	+0.00(+0.00%)
May 04, 2016	19.10	19.10	19.08	19.10	8,595	+0.01(+0.04%)
May 03, 2016	19.11	19.11	19.09	19.09	4,185	+0.05(+0.28%)
May 02, 2016	19.05	19.05	19.00	19.03	4,103	-0.01(-0.06%)
Apr 29, 2016	19.05	19.05	19.05	19.05	1,628	+0.01(+0.08%)
Apr 28, 2016	19.03	19.03	19.03	19.03	130	+0.01(+0.04%)
Apr 27, 2016	19.11	19.11	18.99	19.02	8,596	+0.02(+0.08%)
Apr 26, 2016	19.01	19.01	19.01	19.01	1,303	+0.05(+0.24%)
Apr 25, 2016	19.02	19.02	18.95	18.96	1,290	-0.07(-0.36%)
Apr 22, 2016	19.04	19.04	19.03	19.03	24,101	+0.04(+0.20%)
Apr 21, 2016	19.01	19.01	18.97	18.99	5,344	+0.01(+0.06%)
Apr 20, 2016	19.02	19.02	18.98	18.98	5,333	-0.05(-0.26%)
Apr 19, 2016	19.00	19.04	18.99	19.03	30,979	-0.02(-0.08%)
Apr 18, 2016	19.08	19.08	19.04	19.05	2,941	-0.00(-0.02%)
Apr 15, 2016	19.07	19.09	19.02	19.05	6,374	+0.00(+0.02%)
Apr 14, 2016	19.05	19.05	19.05	19.05	1,954	+0.02(+0.12%)
Apr 13, 2016	19.02	19.05	18.99	19.02	2,487	-0.01(-0.05%)
Apr 12, 2016	19.01	19.04	19.00	19.03	5,994	+0.05(+0.27%)
Apr 11, 2016	18.99	18.99	18.98	18.98	6,522	+0.00(+0.02%)
Apr 08, 2016	18.95	18.99	18.94	18.98	5,677	-0.02(-0.08%)
Apr 07, 2016	18.99	19.00	18.98	18.99	10,864	+0.02(+0.08%)
Apr 06, 2016	18.99	18.99	18.97	18.98	1,687	-0.05(-0.24%)
Apr 05, 2016	19.04	19.04	18.99	19.02	1,824	+0.03(+0.16%)
Apr 04, 2016	18.99	19.01	18.99	18.99	5,345	+0.02(+0.12%)
Apr 01, 2016	18.94	18.97	18.94	18.97	5,212	+0.01(+0.04%)
Mar 31, 2016	18.97	18.97	18.93	18.96	4,447	+0.03(+0.16%)
Mar 30, 2016	18.95	18.96	18.91	18.93	10,296	+0.03(+0.16%)
Mar 29, 2016	18.90	18.90	18.90	18.90	744	+0.00(+0.00%)
Mar 28, 2016	18.92	18.92	18.88	18.90	13,593	+0.01(+0.06%)
Mar 24, 2016	18.92	18.89	18.89	18.89	33,049	-0.04(-0.18%)
Mar 23, 2016	20.20	20.20	18.89	18.92	8,804	-0.06(-0.32%)
Mar 22, 2016	18.99	18.99	18.99	18.99	1,306	+0.05(+0.28%)
Mar 21, 2016	18.99	18.99	18.93	18.93	5,251	-0.09(-0.48%)
Mar 18, 2016	19.02	19.03	19.02	19.02	1,954	+0.03(+0.16%)
Mar 17, 2016	19.02	19.02	18.99	18.99	4,611	+0.10(+0.52%)
Mar 16, 2016	18.94	18.94	18.89	18.89	2,818	-0.08(-0.44%)
Mar 15, 2016	18.94	18.98	18.94	18.98	3,880	+0.00(+0.00%)
Mar 14, 2016	18.99	18.99	18.98	18.98	3,140	+0.04(+0.20%)
Mar 11, 2016	18.89	18.94	18.89	18.94	26,125	+0.04(+0.20%)
Mar 10, 2016	18.92	18.92	18.90	18.90	4,147	-0.07(-0.35%)
Mar 09, 2016	18.97	18.97	18.97	18.97	2,096	-0.07(-0.35%)
Mar 08, 2016	18.99	19.03	18.98	19.03	11,235	+0.03(+0.18%)
Mar 04, 2016	19.03	19.00	19.00	19.00	245	-0.04(-0.20%)
Mar 03, 2016	19.03	19.04	19.02	19.04	33,521	+0.03(+0.16%)
Mar 02, 2016	19.00	19.01	19.00	19.01	27,199	+0.05(+0.28%)
Mar 01, 2016	19.00	19.00	18.95	18.95	9,124	-0.05(-0.25%)
Feb 29, 2016	19.03	19.16	18.98	19.00	6,637	-0.06(-0.29%)
Feb 25, 2016	19.07	19.06	19.06	19.06	183	+0.03(+0.16%)
Feb 24, 2016	19.04	19.04	19.02	19.03	8,034	-0.02(-0.08%)
Feb 23, 2016	19.04	19.04	19.04	19.04	281	+0.05(+0.24%)
Feb 22, 2016	19.07	19.07	19.00	19.00	21,086	+0.02(+0.08%)
Feb 19, 2016	19.01	19.01	18.96	18.98	4,426	-0.03(-0.16%)
Feb 18, 2016	18.98	19.01	18.98	19.01	1,964	+0.09(+0.47%)
Feb 17, 2016	18.93	18.93	18.92	18.92	5,664	-0.08(-0.43%)
Feb 16, 2016	19.04	19.04	18.99	19.01	6,476	+0.01(+0.04%)
Feb 12, 2016	19.00	19.00	19.00	19.00	3,274	-0.08(-0.40%)
Feb 11, 2016	19.07	19.08	19.06	19.07	15,257	+0.02(+0.12%)
Feb 10, 2016	19.10	19.10	19.04	19.05	1,276	-0.04(-0.22%)
Feb 09, 2016	19.12	19.12	19.09	19.09	8,094	-0.00(-0.02%)
Feb 08, 2016	19.07	19.12	19.07	19.10	18,093	-0.02(-0.12%)
Feb 05, 2016	19.11	19.13	19.11	19.12	2,096	+0.01(+0.08%)
Feb 04, 2016	19.11	19.15	19.11	19.11	5,281	-0.01(-0.04%)
Feb 03, 2016	19.14	19.14	19.11	19.11	22,132	+0.02(+0.12%)
Feb 02, 2016	19.06	19.09	19.06	19.09	4,144	+0.07(+0.36%)
Feb 01, 2016	18.95	19.10	18.95	19.02	2,404	+0.02(+0.12%)
Jan 29, 2016	19.00	19.00	19.00	19.00	1,967	+0.02(+0.08%)
Jan 28, 2016	18.97	18.98	18.86	18.98	27,258	-0.08(-0.40%)
Jan 27, 2016	18.94	19.07	18.94	19.06	16,264	+0.03(+0.16%)
Jan 26, 2016	18.96	19.30	18.96	19.03	20,685	-0.19(-0.99%)
Jan 25, 2016	19.22	19.23	19.20	19.22	4,223	+0.14(+0.76%)
Jan 22, 2016	19.06	19.20	18.90	19.07	21,414	-0.05(-0.28%)
Jan 21, 2016	19.13	19.17	18.93	19.13	17,569	-0.17(-0.87%)
Jan 20, 2016	19.22	19.29	19.07	19.29	3,305	+0.21(+1.12%)
Jan 19, 2016	18.92	19.23	18.92	19.08	23,362	+0.14(+0.76%)
Jan 15, 2016	18.88	18.94	18.94	18.94	36,073	-0.08(-0.43%)
Jan 14, 2016	19.03	19.03	18.98	19.02	2,211	+0.03(+0.13%)
Jan 13, 2016	18.88	19.00	18.88	18.99	2,295	+0.03(+0.18%)
Jan 12, 2016	18.86	18.96	18.84	18.96	440	+0.03(+0.16%)
Jan 11, 2016	18.93	18.95	18.86	18.93	6,427	-0.03(-0.16%)
Jan 08, 2016	18.92	18.96	18.92	18.96	1,117	+0.09(+0.45%)
Jan 07, 2016	18.94	18.94	18.87	18.87	2,940	-0.05(-0.25%)
Jan 06, 2016	18.92	18.92	18.88	18.92	1,710	+0.02(+0.08%)
Jan 05, 2016	18.86	18.91	18.81	18.91	7,643	+0.09(+0.49%)
Jan 04, 2016	18.91	18.91	18.81	18.81	3,276	-0.04(-0.20%)
Dec 31, 2015	18.86	18.85	18.85	18.85	1,705	+0.02(+0.12%)
Dec 30, 2015	18.82	18.84	18.82	18.83	6,191	+0.06(+0.33%)
Dec 29, 2015	18.84	18.85	18.77	18.77	5,786	-0.08(-0.45%)
Dec 28, 2015	18.84	18.86	18.84	18.85	3,650	+0.01(+0.03%)
Dec 24, 2015	18.83	18.85	18.85	18.85	5,301	+0.06(+0.32%)
Dec 23, 2015	18.78	18.79	18.78	18.79	2,538	+0.00(+0.00%)
Dec 22, 2015	18.79	18.79	18.79	18.79	1,456	-0.07(-0.36%)
Dec 21, 2015	18.85	18.86	18.85	18.86	3,003	+0.00(+0.00%)
Dec 18, 2015	18.85	18.86	18.85	18.86	1,326	+0.03(+0.16%)
Dec 17, 2015	18.81	18.82	18.81	18.82	11,859	+0.06(+0.32%)
Dec 16, 2015	18.72	18.76	18.71	18.76	6,266	+0.09(+0.49%)
Dec 15, 2015	18.67	18.67	18.67	18.67	26,653	-0.16(-0.84%)
Dec 11, 2015	18.82	18.83	18.83	18.83	6	+0.08(+0.44%)
Dec 10, 2015	18.75	18.75	18.74	18.75	1,722	-0.03(-0.16%)
Dec 09, 2015	18.80	18.81	18.74	18.78	99,995	+0.02(+0.08%)
Dec 08, 2015	18.79	18.79	18.72	18.76	11,087	+0.03(+0.16%)
Dec 07, 2015	18.71	18.73	18.71	18.73	2,080	+0.06(+0.32%)
Dec 04, 2015	18.64	18.67	18.64	18.67	16,700	+0.04(+0.20%)
Dec 03, 2015	18.70	18.70	18.64	18.64	622	-0.09(-0.48%)
Dec 02, 2015	18.73	18.73	18.73	18.73	10,523	-0.01(-0.04%)
Dec 01, 2015	18.73	18.73	18.72	18.73	11,740	+0.03(+0.14%)
Nov 30, 2015	18.71	21.94	18.69	18.71	24,872	-0.01(-0.04%)
Nov 25, 2015	18.72	18.72	18.72	18.72	662	+0.00(+0.00%)
Nov 24, 2015	18.71	18.72	18.71	18.72	19,917	+0.04(+0.20%)
Nov 23, 2015	18.71	18.71	18.68	18.68	79,688	-0.05(-0.24%)
Nov 20, 2015	18.73	18.73	18.72	18.72	8,961	-0.03(-0.16%)
Nov 19, 2015	18.78	18.78	18.72	18.75	9,769	+0.04(+0.20%)
Nov 18, 2015	18.69	18.72	18.69	18.72	3,886	-0.02(-0.12%)
Nov 17, 2015	18.69	18.74	18.68	18.74	2,366	+0.02(+0.12%)
Nov 16, 2015	18.70	18.72	18.67	18.72	54,302	+0.01(+0.04%)
Nov 13, 2015	18.69	18.71	18.69	18.71	267	+0.03(+0.16%)
Nov 12, 2015	18.74	18.74	18.65	18.68	3,280	-0.02(-0.10%)
Nov 11, 2015	18.70	18.70	18.70	18.70	4,374	+0.02(+0.10%)
Nov 09, 2015	18.68	18.68	18.68	18.68	132	-0.01(-0.04%)
Nov 06, 2015	18.64	18.69	18.54	18.69	5,434	-0.05(-0.24%)
Nov 05, 2015	18.72	18.73	18.72	18.73	2,135	-0.01(-0.05%)
Nov 03, 2015	18.74	18.74	18.74	18.74	530	+0.00(+0.01%)
Nov 02, 2015	18.78	18.78	18.74	18.74	755	-0.01(-0.03%)
Oct 30, 2015	18.74	18.75	18.73	18.75	12,964	-0.01(-0.04%)
Oct 29, 2015	18.70	18.79	18.70	18.75	40,447	-0.04(-0.24%)
Oct 27, 2015	18.80	18.80	18.80	18.80	265	+0.01(+0.08%)
Oct 26, 2015	18.78	18.78	18.78	18.78	265	+0.03(+0.16%)
Oct 23, 2015	18.81	18.81	18.73	18.75	1,924	-0.05(-0.24%)
Oct 21, 2015	18.79	18.80	18.80	18.80	930	+0.01(+0.04%)
Oct 20, 2015	18.78	18.79	18.78	18.79	588	-0.01(-0.04%)
Oct 19, 2015	18.80	18.80	18.80	18.80	134	+0.01(+0.06%)
Oct 16, 2015	18.75	18.79	18.75	18.79	4,916	-0.01(-0.06%)
Oct 15, 2015	18.78	18.80	18.78	18.80	3,189	-0.01(-0.04%)
Oct 14, 2015	18.81	18.81	18.81	18.81	2,657	+0.04(+0.22%)
Oct 13, 2015	18.77	18.78	18.71	18.76	9,056	+0.04(+0.23%)
Oct 12, 2015	18.76	18.78	18.72	18.72	15,862	-0.03(-0.16%)
Oct 09, 2015	18.77	18.77	18.71	18.75	532	-0.03(-0.16%)
Oct 08, 2015	18.77	18.78	18.77	18.78	3,023	-0.01(-0.04%)
Oct 07, 2015	18.79	18.79	18.79	18.79	22,478	-0.02(-0.12%)
Oct 06, 2015	18.81	18.82	18.81	18.81	30,379	+0.02(+0.08%)
Oct 05, 2015	18.80	18.80	18.80	18.80	3,455	-0.02(-0.12%)
Oct 02, 2015	18.87	18.87	18.81	18.82	1,871	+0.06(+0.32%)
Oct 01, 2015	18.78	18.78	18.76	18.76	3,534	-0.00(-0.03%)
Sep 30, 2015	18.73	18.77	18.73	18.77	4,213	+0.06(+0.32%)
Sep 29, 2015	18.73	18.73	18.71	18.71	293	-0.02(-0.12%)
Sep 25, 2015	18.72	18.73	18.73	18.73	5,329	+0.02(+0.08%)
Sep 24, 2015	18.73	18.73	18.71	18.71	799	+0.03(+0.16%)
Sep 23, 2015	18.69	18.74	18.68	18.68	5,563	-0.05(-0.28%)
Sep 22, 2015	18.74	18.75	18.74	18.74	8,926	-0.07(-0.40%)
Sep 18, 2015	18.81	18.81	18.81	18.81	266	+0.14(+0.72%)
Sep 17, 2015	18.68	18.68	18.68	18.68	2,664	-0.01(-0.04%)
Sep 15, 2015	18.69	18.68	18.68	18.68	17,719	+0.01(+0.04%)
Sep 14, 2015	18.69	18.69	18.68	18.68	652	+0.00(+0.00%)
Sep 11, 2015	18.68	18.68	18.68	18.68	133	-0.02(-0.08%)
Sep 10, 2015	18.69	18.69	18.69	18.69	134	+0.01(+0.04%)
Sep 09, 2015	18.65	18.68	18.65	18.68	411	-0.03(-0.16%)
Sep 08, 2015	18.71	18.71	18.71	18.71	1,998	-0.01(-0.04%)
Sep 04, 2015	18.80	18.72	18.72	18.72	1,865	-0.03(-0.16%)
Sep 03, 2015	18.72	18.75	18.71	18.75	3,461	+0.05(+0.28%)
Sep 02, 2015	18.70	18.70	18.70	18.70	419	-0.17(-0.92%)
Sep 01, 2015	18.87	18.87	18.87	18.87	277	+0.17(+0.89%)
Aug 31, 2015	18.69	18.70	18.68	18.70	1,716	+0.02(+0.12%)
Aug 28, 2015	18.92	18.92	18.66	18.68	14,201	+0.02(+0.08%)
Aug 27, 2015	18.67	18.67	18.67	18.67	625	+0.04(+0.24%)
Aug 26, 2015	18.64	18.64	18.62	18.62	1,068	-0.07(-0.36%)
Aug 25, 2015	18.69	18.69	18.69	18.69	1,068	-0.31(-1.62%)
Aug 24, 2015	19.00	19.00	19.00	19.00	534	+0.33(+1.76%)
Aug 20, 2015	18.69	18.67	18.67	18.67	1,736	+0.03(+0.17%)
Aug 19, 2015	18.63	18.64	18.63	18.64	12,193	+0.03(+0.18%)
Aug 18, 2015	18.61	18.61	18.58	18.60	1,976	-0.05(-0.26%)
Aug 13, 2015	18.65	18.65	18.65	18.65	3,071	-0.01(-0.04%)
Aug 11, 2015	18.66	18.66	18.66	18.66	1,068	-0.01(-0.08%)
Aug 06, 2015	18.67	18.67	18.67	18.67	400	-0.02(-0.12%)
Aug 04, 2015	18.70	18.70	18.70	18.70	1,068	-0.01(-0.08%)
Aug 03, 2015	18.71	18.71	18.71	18.71	133	+0.03(+0.17%)
Jul 31, 2015	18.68	18.68	18.68	18.68	133	+0.08(+0.44%)
Jul 30, 2015	18.66	18.66	18.58	18.60	4,148	-0.08(-0.44%)
Jul 29, 2015	18.68	18.68	18.68	18.68	12,313	-0.02(-0.12%)
Jul 28, 2015	18.71	18.71	18.70	18.70	9,486	+0.01(+0.04%)
Jul 27, 2015	18.72	18.72	18.69	18.69	20,603	-0.01(-0.08%)
Jul 24, 2015	18.81	18.81	18.68	18.71	28,844	+0.01(+0.08%)
Jul 23, 2015	18.69	18.69	18.69	18.69	133	+0.02(+0.12%)
Jul 22, 2015	18.69	18.69	18.67	18.67	11,000	-0.02(-0.08%)
Jul 21, 2015	18.66	18.80	18.66	18.69	39,530	-0.04(-0.20%)
Jul 20, 2015	18.65	18.72	18.65	18.72	15,809	+0.06(+0.32%)
Jul 17, 2015	18.82	18.82	18.66	18.66	3,426	+0.02(+0.12%)
Jul 16, 2015	18.63	18.64	18.63	18.64	27,598	+0.04(+0.24%)
Jul 15, 2015	18.61	18.61	18.60	18.60	5,433	-0.02(-0.12%)
Jul 14, 2015	18.61	18.62	18.61	18.62	16,997	+0.04(+0.20%)
Jul 13, 2015	18.75	18.75	18.51	18.58	6,839	-0.02(-0.12%)
Jul 10, 2015	18.59	18.60	18.59	18.60	269	-0.10(-0.52%)
Jul 09, 2015	18.65	18.70	18.64	18.70	11,384	+0.03(+0.16%)
Jul 07, 2015	18.69	18.67	18.67	18.67	267	+0.06(+0.32%)
Jul 06, 2015	18.61	18.61	18.61	18.61	196	+0.01(+0.04%)
Jul 02, 2015	18.63	18.60	18.60	18.60	6,290	+0.01(+0.04%)
Jul 01, 2015	18.60	18.60	18.60	18.60	2,141	-0.09(-0.48%)
Jun 30, 2015	18.69	18.69	18.69	18.69	133	+0.06(+0.32%)
Jun 29, 2015	18.63	18.63	18.63	18.63	401	+0.01(+0.04%)
Jun 26, 2015	18.62	18.62	18.62	18.62	1,338	+0.01(+0.08%)
Jun 25, 2015	18.63	18.63	18.60	18.60	10,707	-0.03(-0.16%)
Jun 24, 2015	18.66	18.66	18.63	18.63	13,250	+0.00(+0.00%)
Jun 23, 2015	18.63	18.65	18.63	18.63	7,093	-0.10(-0.56%)
Jun 22, 2015	18.79	18.79	18.68	18.74	4,029	+0.04(+0.20%)
Jun 19, 2015	18.70	18.70	18.70	18.70	133	+0.05(+0.28%)
Jun 18, 2015	18.69	18.69	18.65	18.65	16,729	-0.04(-0.24%)
Jun 17, 2015	18.69	18.69	18.69	18.69	803	+0.03(+0.16%)
Jun 16, 2015	18.73	18.73	18.65	18.66	23,220	-0.07(-0.40%)
Jun 15, 2015	18.74	18.74	18.74	18.74	501	+0.01(+0.04%)
Jun 11, 2015	18.73	18.73	18.73	18.73	4,550	+0.03(+0.16%)
Jun 10, 2015	18.70	18.71	18.70	18.70	12,045	-0.03(-0.16%)
Jun 09, 2015	18.69	18.73	18.69	18.73	3,209	+0.04(+0.19%)
Jun 05, 2015	18.69	18.70	18.70	18.70	109	-0.10(-0.51%)
Jun 03, 2015	18.75	18.79	18.79	18.79	5	+0.01(+0.08%)
Jun 02, 2015	18.78	18.80	18.77	18.78	18,639	-0.03(-0.16%)

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.