Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	21.97	23.04	21.80	22.68	151,530	+0.67(+3.06%)
Sep 29, 2016	21.81	22.05	21.52	22.01	25,040	-0.07(-0.34%)
Sep 28, 2016	22.01	22.09	21.67	22.08	44,301	+0.12(+0.53%)
Sep 27, 2016	21.80	22.11	21.67	21.97	89,306	+0.13(+0.61%)
Sep 26, 2016	21.84	21.88	21.64	21.83	20,321	-0.01(-0.04%)
Sep 23, 2016	21.80	21.84	21.68	21.84	33,505	-0.02(-0.11%)
Sep 22, 2016	21.44	21.88	21.33	21.87	45,439	+0.37(+1.74%)
Sep 21, 2016	21.38	21.51	21.31	21.49	58,911	+0.17(+0.78%)
Sep 20, 2016	21.12	21.40	21.12	21.32	35,988	+0.07(+0.35%)
Sep 19, 2016	21.09	21.45	21.03	21.25	123,778	+0.18(+0.87%)
Sep 16, 2016	21.06	21.09	21.01	21.07	435,824	+0.04(+0.20%)
Sep 15, 2016	21.02	21.06	21.01	21.02	93,311	+0.01(+0.04%)
Sep 14, 2016	21.01	21.09	20.95	21.02	111,290	-0.05(-0.24%)
Sep 13, 2016	20.88	21.13	20.88	21.07	57,138	+0.02(+0.08%)
Sep 12, 2016	20.96	21.17	20.69	21.05	93,869	+0.16(+0.76%)
Sep 09, 2016	20.99	21.13	20.87	20.89	74,226	-0.20(-0.95%)
Sep 08, 2016	21.08	21.13	20.98	21.09	56,624	+0.09(+0.44%)
Sep 07, 2016	21.07	21.12	20.97	21.00	34,772	+0.02(+0.12%)
Sep 06, 2016	20.67	21.01	20.67	20.98	70,705	+0.03(+0.16%)
Sep 02, 2016	21.05	20.94	20.94	20.94	5,769	+0.02(+0.08%)
Sep 01, 2016	20.82	21.00	20.68	20.93	9,848	+0.15(+0.72%)
Aug 31, 2016	20.39	20.80	20.39	20.78	21,163	+0.23(+1.13%)
Aug 30, 2016	20.62	20.67	20.54	20.54	11,806	+0.08(+0.40%)
Aug 29, 2016	20.11	20.50	20.11	20.46	8,571	+0.13(+0.65%)
Aug 26, 2016	20.25	20.46	20.25	20.33	4,616	-0.17(-0.81%)
Aug 25, 2016	20.50	20.50	20.46	20.49	3,389	+0.25(+1.23%)
Aug 24, 2016	20.41	20.45	20.24	20.24	3,574	-0.21(-1.05%)
Aug 23, 2016	20.53	20.58	20.44	20.46	4,554	-0.22(-1.08%)
Aug 22, 2016	20.18	20.83	19.57	20.68	13,459	+0.04(+0.20%)
Aug 19, 2016	20.89	20.89	20.62	20.64	9,303	-0.14(-0.68%)
Aug 18, 2016	20.24	20.79	19.73	20.78	7,093	+0.69(+3.46%)
Aug 17, 2016	20.43	20.45	20.09	20.09	4,933	-0.20(-0.98%)
Aug 16, 2016	20.28	20.46	20.11	20.29	7,420	-0.16(-0.77%)
Aug 15, 2016	20.73	20.74	19.53	20.44	5,378	-0.29(-1.40%)
Aug 12, 2016	19.52	20.75	19.52	20.73	13,056	+0.79(+3.98%)
Aug 11, 2016	19.75	19.94	19.63	19.94	3,954	+0.20(+1.01%)
Aug 10, 2016	19.91	19.92	19.74	19.74	1,666	-0.37(-1.85%)
Aug 09, 2016	19.54	20.17	19.54	20.11	7,451	+0.30(+1.50%)
Aug 08, 2016	19.70	20.06	19.44	19.81	4,725	+0.14(+0.71%)
Aug 05, 2016	20.05	20.05	19.43	19.67	6,902	+0.11(+0.55%)
Aug 04, 2016	19.50	19.75	19.46	19.57	5,758	+0.01(+0.04%)
Aug 03, 2016	19.14	19.58	19.14	19.56	11,674	+0.46(+2.42%)
Aug 02, 2016	20.23	20.53	18.97	19.10	34,671	-0.93(-4.62%)
Aug 01, 2016	20.68	20.77	19.89	20.02	13,115	-0.80(-3.85%)
Jul 29, 2016	20.83	20.83	20.65	20.82	14,489	-0.24(-1.14%)
Jul 28, 2016	21.07	21.07	20.82	21.06	7,417	+0.23(+1.11%)
Jul 27, 2016	20.83	20.83	20.59	20.83	4,639	+0.00(+0.00%)
Jul 26, 2016	20.83	20.83	20.68	20.83	5,346	+0.15(+0.72%)
Jul 25, 2016	20.83	20.83	20.67	20.68	5,114	-0.26(-1.26%)
Jul 22, 2016	21.07	21.07	20.95	20.95	1,428	+0.12(+0.60%)
Jul 21, 2016	20.85	20.85	20.74	20.82	5,735	-0.04(-0.20%)
Jul 20, 2016	20.83	20.87	20.72	20.86	6,434	+0.03(+0.16%)
Jul 19, 2016	20.39	20.83	20.39	20.83	4,552	+0.01(+0.04%)
Jul 18, 2016	20.34	20.83	20.34	20.82	9,302	-0.02(-0.08%)
Jul 15, 2016	20.91	20.91	20.72	20.84	8,708	-0.02(-0.08%)
Jul 14, 2016	20.83	20.87	20.72	20.86	7,888	+0.02(+0.12%)
Jul 13, 2016	20.96	20.98	20.67	20.83	18,179	-0.23(-1.10%)
Jul 12, 2016	21.07	21.08	20.56	21.06	17,295	+0.12(+0.55%)
Jul 11, 2016	20.58	21.01	20.55	20.95	15,907	+0.28(+1.36%)
Jul 08, 2016	20.78	20.64	20.57	20.67	12,424	+0.02(+0.12%)
Jul 07, 2016	20.57	20.67	20.43	20.64	8,176	-0.12(-0.56%)
Jul 05, 2016	20.52	20.87	20.52	20.76	22,476	+0.17(+0.80%)
Jul 01, 2016	20.86	20.59	20.59	20.59	22,500	-0.07(-0.36%)
Jun 30, 2016	20.79	20.87	20.64	20.67	31,925	-0.07(-0.32%)
Jun 29, 2016	20.42	20.73	20.04	20.73	9,900	+0.07(+0.32%)
Jun 28, 2016	20.67	20.67	19.03	20.67	55,768	+0.55(+2.75%)
Jun 27, 2016	20.83	20.83	20.05	20.11	36,544	-0.24(-1.18%)
Jun 24, 2016	20.55	21.07	20.03	20.35	638,129	-0.59(-2.80%)
Jun 23, 2016	21.00	21.07	20.56	20.94	37,432	-0.06(-0.28%)
Jun 22, 2016	20.88	21.07	20.06	21.00	22,735	-0.08(-0.39%)
Jun 21, 2016	20.79	21.08	20.48	21.08	17,148	+0.60(+2.95%)
Jun 20, 2016	20.24	20.50	20.23	20.48	11,346	+0.08(+0.41%)
Jun 17, 2016	20.28	20.82	20.03	20.39	9,344	-0.24(-1.16%)
Jun 16, 2016	20.82	20.83	20.46	20.63	6,392	-0.18(-0.87%)
Jun 15, 2016	20.87	20.87	20.68	20.82	14,353	-0.02(-0.08%)
Jun 14, 2016	20.67	20.87	20.67	20.83	3,816	-0.04(-0.20%)
Jun 13, 2016	20.88	21.08	20.68	20.87	19,577	-0.04(-0.20%)
Jun 10, 2016	21.07	21.07	20.87	20.91	6,165	+0.03(+0.16%)
Jun 09, 2016	21.07	21.08	20.88	20.88	2,504	-0.12(-0.55%)
Jun 08, 2016	21.08	21.08	20.91	21.00	4,029	-0.06(-0.27%)
Jun 07, 2016	21.44	21.44	21.05	21.05	6,102	-0.17(-0.78%)
Jun 06, 2016	21.22	21.45	21.19	21.22	2,275	+0.04(+0.20%)
Jun 03, 2016	21.14	21.48	21.14	21.18	4,802	-0.25(-1.16%)
Jun 02, 2016	21.13	21.24	21.13	21.43	4,913	+0.40(+1.89%)
Jun 01, 2016	20.84	21.24	20.82	21.03	2,801	-0.14(-0.66%)
May 31, 2016	21.22	21.25	20.67	21.17	4,358	-0.14(-0.66%)
May 27, 2016	21.19	21.31	21.31	21.31	6,411	+0.30(+1.42%)
May 26, 2016	21.06	21.06	21.01	21.01	419	-0.05(-0.23%)
May 25, 2016	21.01	21.14	21.01	21.06	6,523	+0.02(+0.12%)
May 24, 2016	21.04	21.04	21.04	21.04	10,777	+0.00(+0.00%)
May 23, 2016	21.00	21.04	20.71	21.04	5,232	+0.04(+0.19%)
May 20, 2016	21.04	21.04	21.00	21.00	653	+0.04(+0.20%)
May 19, 2016	20.10	20.96	20.10	20.96	4,276	-0.01(-0.04%)
May 18, 2016	20.59	20.96	20.57	20.96	3,376	+0.29(+1.42%)
May 17, 2016	20.56	20.71	20.56	20.67	1,061	-0.04(-0.20%)
May 16, 2016	20.71	20.71	20.67	20.71	3,750	+0.24(+1.16%)
May 13, 2016	20.63	20.63	20.44	20.47	2,509	-0.16(-0.75%)
May 12, 2016	20.44	20.63	20.44	20.63	1,676	-0.04(-0.20%)
May 11, 2016	20.61	20.67	20.27	20.67	5,154	+0.06(+0.28%)
May 10, 2016	20.59	20.66	20.56	20.61	4,536	+0.08(+0.40%)
May 09, 2016	20.67	20.83	20.34	20.53	4,842	-0.05(-0.24%)
May 06, 2016	20.84	21.04	20.58	20.58	17,866	-0.46(-2.17%)
May 05, 2016	20.54	21.04	20.54	21.04	10,801	+0.04(+0.19%)
May 04, 2016	20.34	21.00	20.34	21.00	10,652	+0.65(+3.21%)
May 03, 2016	19.98	20.36	19.98	20.34	1,810	+0.00(+0.00%)
May 02, 2016	20.33	20.37	20.19	20.34	3,938	+0.02(+0.08%)
Apr 29, 2016	20.38	20.38	19.85	20.33	2,947	-0.06(-0.28%)
Apr 28, 2016	19.69	20.38	19.69	20.38	5,030	-0.24(-1.15%)
Apr 27, 2016	20.60	20.79	20.09	20.62	15,952	-0.02(-0.12%)
Apr 26, 2016	21.11	21.24	20.38	20.65	18,617	-0.39(-1.86%)
Apr 25, 2016	21.04	21.04	20.43	21.04	11,970	+0.79(+3.91%)
Apr 22, 2016	20.83	21.04	20.22	20.25	3,105	-0.48(-2.33%)
Apr 21, 2016	20.78	20.78	20.27	20.73	8,957	-0.11(-0.51%)
Apr 20, 2016	20.43	20.83	20.43	20.83	2,758	+0.41(+2.00%)
Apr 19, 2016	20.43	20.43	20.43	20.43	1,820	+0.33(+1.63%)
Apr 18, 2016	20.42	20.43	20.10	20.10	2,669	-0.33(-1.60%)
Apr 15, 2016	20.39	20.43	20.20	20.43	2,307	+0.40(+2.00%)
Apr 14, 2016	19.82	20.43	19.81	20.02	2,607	-0.37(-1.80%)
Apr 13, 2016	20.30	20.51	19.73	20.39	3,334	-0.10(-0.48%)
Apr 12, 2016	20.43	20.49	20.36	20.49	3,810	-0.02(-0.08%)
Apr 11, 2016	20.44	20.51	20.34	20.51	4,048	-0.33(-1.57%)
Apr 08, 2016	20.64	20.83	20.43	20.83	5,190	+0.00(+0.00%)
Apr 07, 2016	20.63	20.83	20.63	20.83	2,904	+0.20(+0.99%)
Apr 06, 2016	20.43	20.82	20.02	20.63	5,997	+0.20(+1.00%)
Apr 05, 2016	20.43	20.43	19.91	20.43	4,342	-0.17(-0.83%)
Apr 04, 2016	20.42	20.83	20.38	20.60	7,023	+0.00(+0.00%)
Apr 01, 2016	20.42	20.63	20.42	20.60	1,096	+0.90(+4.56%)
Mar 31, 2016	20.57	20.59	19.70	19.70	4,150	-0.52(-2.59%)
Mar 30, 2016	20.42	20.43	20.22	20.22	2,368	-0.36(-1.75%)
Mar 29, 2016	20.63	20.63	20.22	20.58	13,814	-0.58(-2.74%)
Mar 28, 2016	20.47	21.16	20.47	21.16	844	+0.12(+0.58%)
Mar 24, 2016	20.43	21.04	21.04	21.04	5,997	+0.61(+3.00%)
Mar 23, 2016	20.38	20.43	20.38	20.43	1,747	+0.00(+0.00%)
Mar 22, 2016	19.65	20.43	19.65	20.43	1,287	+0.00(+0.00%)
Mar 21, 2016	20.38	20.43	20.38	20.43	3,369	+0.01(+0.04%)
Mar 18, 2016	20.43	20.43	19.94	20.42	1,962	+0.00(+0.00%)
Mar 17, 2016	20.38	20.43	20.38	20.42	5,555	-0.01(-0.04%)
Mar 16, 2016	20.34	20.43	20.34	20.43	1,123	+0.00(+0.00%)
Mar 15, 2016	20.04	20.43	20.04	20.43	1,417	+0.00(+0.00%)
Mar 14, 2016	20.43	20.43	20.43	20.43	1,613	-0.41(-1.96%)
Mar 11, 2016	20.43	20.83	19.91	20.83	4,343	+0.02(+0.08%)
Mar 10, 2016	20.72	20.83	20.39	20.82	3,998	-0.02(-0.08%)
Mar 09, 2016	20.53	21.16	20.53	20.83	7,580	+0.82(+4.08%)
Mar 08, 2016	20.38	20.67	20.02	20.02	1,785	-0.61(-2.97%)
Mar 07, 2016	20.12	20.69	19.40	20.63	2,626	-0.12(-0.59%)
Mar 04, 2016	20.02	20.75	20.37	20.75	5,714	+0.38(+1.89%)
Mar 03, 2016	20.74	20.74	20.02	20.37	6,763	-0.06(-0.28%)
Mar 02, 2016	20.75	20.75	20.43	20.43	1,181	-0.37(-1.77%)
Mar 01, 2016	20.75	20.79	19.58	20.79	4,182	+0.98(+4.95%)
Feb 29, 2016	20.75	20.78	19.81	19.81	1,656	-0.98(-4.72%)
Feb 26, 2016	20.71	20.79	20.66	20.79	3,986	-0.01(-0.04%)
Feb 25, 2016	20.83	20.83	19.62	20.80	1,374	-0.03(-0.16%)
Feb 24, 2016	20.02	20.83	20.02	20.83	3,872	+0.06(+0.28%)
Feb 22, 2016	20.07	20.77	20.77	20.77	209	-0.06(-0.28%)
Feb 19, 2016	20.83	20.83	20.83	20.83	725	-0.41(-1.92%)
Feb 18, 2016	21.24	21.24	21.24	21.24	582	+0.25(+1.17%)
Feb 17, 2016	20.68	21.00	20.55	21.00	974	+0.64(+3.13%)
Feb 16, 2016	20.43	21.24	19.91	20.36	8,677	-0.87(-4.12%)
Feb 12, 2016	21.24	21.23	21.23	21.23	2,447	-0.01(-0.04%)
Feb 11, 2016	21.23	21.24	21.23	21.24	447	+0.01(+0.04%)
Feb 05, 2016	21.00	21.23	21.23	21.23	26	-0.01(-0.04%)
Feb 04, 2016	21.24	21.32	21.24	21.24	3,877	-0.08(-0.38%)
Feb 03, 2016	21.24	21.32	21.24	21.32	4,607	+0.00(+0.00%)
Feb 02, 2016	21.34	21.43	21.24	21.32	21,375	-0.12(-0.57%)
Feb 01, 2016	21.33	21.45	21.33	21.45	1,313	+0.00(+0.00%)
Jan 29, 2016	21.48	21.49	21.33	21.45	4,740	-0.12(-0.57%)
Jan 26, 2016	21.56	21.57	21.57	21.57	4,773	+0.12(+0.57%)
Jan 25, 2016	21.51	21.57	21.45	21.45	731	-0.12(-0.57%)
Jan 22, 2016	21.57	21.57	21.51	21.57	1,679	+0.00(+0.00%)
Jan 21, 2016	21.41	21.57	21.38	21.57	3,330	+0.12(+0.57%)
Jan 20, 2016	21.41	21.45	21.41	21.45	1,591	+0.00(+0.00%)
Jan 19, 2016	21.45	21.45	21.41	21.45	7,472	+0.00(+0.00%)
Jan 15, 2016	21.37	21.45	21.45	21.45	611	-0.04(-0.19%)
Jan 11, 2016	21.49	21.49	21.49	21.49	734	+0.02(+0.11%)
Jan 08, 2016	21.43	21.51	21.43	21.46	636	+0.16(+0.77%)
Jan 07, 2016	20.83	21.32	20.83	21.30	46,506	+0.14(+0.66%)
Jan 06, 2016	20.64	21.24	20.64	21.16	7,928	-0.08(-0.38%)
Jan 05, 2016	20.71	21.24	20.43	21.24	3,837	+0.08(+0.39%)
Jan 04, 2016	21.23	21.24	21.16	21.16	1,779	-0.08(-0.38%)
Dec 31, 2015	21.28	21.24	21.24	21.24	734	+0.49(+2.37%)
Dec 29, 2015	20.75	20.75	20.75	20.75	122	+0.08(+0.39%)
Dec 28, 2015	20.67	20.67	20.67	20.67	582	-0.61(-2.88%)
Dec 24, 2015	21.28	21.28	21.28	21.28	1,713	+0.00(+0.00%)
Dec 23, 2015	21.26	21.28	21.26	21.28	489	+0.04(+0.19%)
Dec 22, 2015	21.24	21.28	20.62	21.24	1,591	-0.08(-0.38%)
Dec 21, 2015	21.57	21.57	20.72	21.32	1,816	-0.24(-1.10%)
Dec 18, 2015	21.54	21.61	21.02	21.56	647	-0.08(-0.38%)
Dec 17, 2015	19.95	21.65	19.95	21.64	5,365	+0.04(+0.19%)
Dec 16, 2015	21.53	21.65	19.42	21.60	4,359	+1.99(+10.17%)
Dec 14, 2015	19.61	19.61	19.61	19.61	5,875	+0.00(+0.00%)
Dec 11, 2015	19.61	19.61	19.61	19.61	160	-0.25(-1.23%)
Dec 10, 2015	19.85	19.85	19.85	19.85	233	+0.08(+0.41%)
Dec 09, 2015	19.62	19.77	19.62	19.77	490	-0.45(-2.22%)
Dec 08, 2015	19.60	20.22	19.60	20.22	1,746	+0.61(+3.12%)
Dec 07, 2015	19.61	19.61	19.61	19.61	124	+0.00(+0.00%)
Dec 04, 2015	18.48	19.61	18.48	19.61	3,100	+0.41(+2.13%)
Dec 03, 2015	19.20	19.20	19.20	19.20	384	+0.57(+3.07%)
Dec 01, 2015	18.63	18.63	18.63	18.63	19	+0.20(+1.06%)
Nov 30, 2015	18.43	18.43	18.43	18.43	123	+0.03(+0.18%)
Nov 27, 2015	18.40	18.40	18.40	18.40	367	+0.00(+0.00%)
Nov 23, 2015	18.43	18.40	18.40	18.40	16,890	-0.19(-1.01%)
Nov 19, 2015	18.59	18.59	18.59	18.59	2,480	+0.43(+2.35%)
Nov 18, 2015	18.16	18.16	18.16	18.16	880	+0.01(+0.06%)
Nov 16, 2015	18.14	18.15	18.15	18.15	234	+0.00(+0.02%)
Nov 13, 2015	18.02	18.55	18.02	18.14	5,112	+0.16(+0.90%)
Nov 12, 2015	17.98	17.98	17.98	17.98	150	+0.22(+1.23%)
Nov 10, 2015	17.82	17.76	17.76	17.76	1,240	-0.38(-2.09%)
Nov 09, 2015	18.14	18.14	18.11	18.14	1,188	+0.40(+2.27%)
Nov 06, 2015	17.39	17.74	17.34	17.74	2,208	+0.17(+0.96%)
Nov 03, 2015	17.57	17.57	17.57	17.57	372	+0.03(+0.18%)
Oct 28, 2015	17.85	17.54	17.54	17.54	4,836	-0.20(-1.14%)
Oct 19, 2015	17.74	17.74	17.74	17.74	5,704	+0.00(+0.00%)
Oct 15, 2015	17.74	17.74	17.74	17.74	2,108	+0.00(+0.00%)
Oct 14, 2015	17.74	17.74	17.74	17.74	310	+0.00(+0.00%)
Oct 09, 2015	17.76	17.74	17.74	17.74	2,232	-0.37(-2.05%)
Oct 08, 2015	17.74	18.11	17.74	18.11	2,033	+0.38(+2.14%)
Oct 07, 2015	17.05	17.73	16.97	17.73	3,676	-0.01(-0.05%)
Oct 06, 2015	17.74	17.74	17.74	17.74	3,733	-0.12(-0.68%)
Oct 05, 2015	17.86	17.86	17.86	17.86	558	+0.12(+0.68%)
Oct 02, 2015	17.74	17.74	17.74	17.74	2,414	+0.00(+0.00%)

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.