Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.46	23.50	23.46	23.50	2,850	-0.15(-0.62%)
Apr 24, 2017		23.65	23.65	23.65	0	+0.13(+0.55%)
Apr 20, 2017		23.52	23.52	23.52	0	-0.05(-0.20%)
Apr 19, 2017	23.56	23.56	23.56	23.56	211	+0.04(+0.16%)
Apr 18, 2017	23.53	23.53	23.53	23.53	1,237	+0.08(+0.34%)
Apr 17, 2017	23.45	23.45	23.45	23.45	437	+0.10(+0.42%)
Apr 11, 2017		23.35	23.35	23.35	0	+0.16(+0.68%)
Apr 03, 2017				23.19	49	-0.12(-0.52%)
Mar 28, 2017		23.31	23.31	23.31	0	-0.04(-0.15%)
Mar 22, 2017				23.35	2	+0.00(+0.00%)
Mar 20, 2017				23.35	15	+0.00(+0.00%)
Mar 06, 2017		23.35	23.35	23.35	0	-0.24(-1.02%)
Mar 01, 2017		23.59	23.59	23.59	0	+0.15(+0.64%)
Feb 28, 2017	23.44	23.44	23.44	23.44	2,656	-0.05(-0.22%)
Feb 24, 2017				23.49	48	-0.04(-0.16%)
Feb 23, 2017	23.53	23.53	23.53	23.53	702	+0.10(+0.44%)
Feb 22, 2017	23.45	23.45	23.42	23.42	547	-0.03(-0.14%)
Feb 21, 2017	23.41	23.46	23.41	23.46	416	+0.25(+1.07%)
Feb 17, 2017		23.21	23.21	23.21	0	+0.07(+0.32%)
Feb 15, 2017		23.13	23.13	23.13	0	+0.20(+0.88%)
Feb 13, 2017		22.93	22.93	22.93	0	+0.31(+1.37%)
Feb 06, 2017				22.62	7	-0.08(-0.33%)
Feb 03, 2017	22.71	22.71	22.70	22.70	396	+0.22(+0.97%)
Feb 02, 2017	22.48	22.48	22.47	22.48	3,393	+0.11(+0.48%)
Feb 01, 2017	22.37	22.37	22.37	22.37	223	-0.12(-0.51%)
Jan 31, 2017	22.49	22.49	22.49	22.49	114	+0.12(+0.52%)
Jan 30, 2017	22.37	22.37	22.37	22.37	112	-0.06(-0.28%)
Jan 27, 2017	22.59	22.59	22.42	22.43	4,250	-0.28(-1.25%)
Jan 26, 2017	22.71	22.72	22.71	22.72	3,491	+0.04(+0.20%)
Jan 25, 2017	23.03	23.03	22.67	22.67	7,327	+0.03(+0.12%)
Jan 24, 2017	22.56	22.65	22.56	22.65	563	+0.31(+1.39%)
Jan 17, 2017		22.34	22.34	22.34	0	+0.13(+0.60%)
Jan 13, 2017		22.20	22.20	22.20	0	-0.08(-0.36%)
Jan 09, 2017				22.28	6	-0.13(-0.56%)
Jan 05, 2017				22.41	7	+0.16(+0.73%)
Dec 30, 2016				22.25	3	-0.20(-0.87%)
Dec 23, 2016				22.44	9	+0.17(+0.77%)
Dec 14, 2016				22.27	20	-0.04(-0.19%)
Dec 13, 2016	22.31	22.31	22.31	22.31	456	-0.03(-0.12%)
Dec 12, 2016	22.34	22.34	22.34	22.34	3,410	+0.18(+0.83%)
Dec 09, 2016	22.88	23.12	22.15	22.16	871	+0.07(+0.32%)
Dec 08, 2016	21.99	22.09	21.99	22.09	8,762	+0.09(+0.40%)
Dec 07, 2016	22.00	22.00	22.00	22.00	2,371	+0.28(+1.30%)
Dec 06, 2016	21.67	21.72	21.67	21.72	913	+0.10(+0.45%)
Dec 05, 2016	21.62	21.62	21.62	21.62	113	+0.05(+0.24%)
Dec 02, 2016	21.57	21.57	21.57	21.57	113	+0.16(+0.74%)
Dec 01, 2016	21.39	21.41	21.39	21.41	4,783	-0.55(-2.48%)
Nov 29, 2016		21.95	21.95	21.95	0	+0.11(+0.52%)
Nov 28, 2016	21.87	21.87	21.84	21.84	230	-0.04(-0.16%)
Nov 25, 2016	21.88	21.88	21.87	21.87	8,472	+0.02(+0.08%)
Nov 22, 2016		21.86	21.86	21.86	0	+0.14(+0.65%)
Nov 21, 2016	21.72	21.72	21.72	21.72	113	+0.11(+0.49%)
Nov 18, 2016	21.63	21.65	21.58	21.61	5,914	-0.06(-0.28%)
Nov 17, 2016	21.59	21.67	21.59	21.67	1,888	-0.03(-0.12%)
Nov 15, 2016				21.70	11	+0.19(+0.90%)
Nov 14, 2016	21.50	21.50	21.50	21.50	227	-0.56(-2.55%)
Nov 09, 2016		22.07	22.07	22.07	0	-0.28(-1.26%)
Nov 08, 2016	22.35	22.35	22.35	22.35	227	+0.17(+0.75%)
Nov 03, 2016				22.18	9	-0.11(-0.47%)
Nov 02, 2016	22.29	22.29	22.29	22.29	131	-0.08(-0.35%)
Oct 26, 2016				22.37	1	+0.19(+0.87%)
Oct 19, 2016	22.16	22.17	22.16	22.17	6	-0.04(-0.20%)
Oct 13, 2016	22.22	22.22	22.22	22.22	113	-0.07(-0.32%)
Oct 10, 2016	22.29	22.29	22.29	22.29	113	+0.02(+0.08%)
Oct 05, 2016	22.28	22.30	22.27	22.27	3	-0.28(-1.26%)
Oct 03, 2016	22.55	22.55	22.55	22.55	0	+0.00(+0.00%)
Sep 30, 2016	22.56	22.55	22.55	22.55	681	+0.12(+0.52%)
Sep 29, 2016	22.45	22.45	22.44	22.44	1,483	-0.04(-0.19%)
Sep 28, 2016	22.48	22.48	22.48	22.48	346	-0.11(-0.47%)
Sep 27, 2016	22.59	22.59	22.59	22.59	636	+0.08(+0.35%)
Sep 26, 2016	22.51	22.51	22.51	22.51	392	-0.17(-0.75%)
Sep 23, 2016	22.68	22.68	22.68	22.68	1,622	-0.04(-0.18%)
Sep 22, 2016	22.69	22.77	22.69	22.72	886	+0.16(+0.70%)
Sep 21, 2016	22.46	22.56	22.46	22.56	2,094	+0.15(+0.67%)
Sep 19, 2016	22.41	22.41	22.41	22.41	7,841	+0.04(+0.16%)
Sep 16, 2016	22.38	22.42	22.38	22.38	27,602	-0.08(-0.35%)
Sep 15, 2016	22.32	22.49	22.32	22.46	6,097	+0.18(+0.79%)
Sep 14, 2016	22.30	22.30	22.28	22.28	3,466	-0.89(-3.84%)
Sep 02, 2016	23.17	23.17	23.17	23.17	227	-0.07(-0.30%)
Aug 25, 2016	23.24	23.24	23.24	23.24	6,477	-0.15(-0.64%)
Aug 22, 2016	23.59	23.39	23.39	23.39	4,545	+0.00(+0.00%)
Aug 18, 2016	23.38	23.39	23.39	23.39	664,273	+0.24(+1.03%)
Aug 17, 2016	23.15	23.15	23.15	23.15	284	-0.28(-1.20%)
Aug 12, 2016	23.43	23.43	23.43	23.43	340	+0.09(+0.38%)
Aug 09, 2016	23.32	23.34	23.34	23.34	681	+0.10(+0.42%)
Aug 08, 2016	23.26	23.26	23.25	23.25	796	-0.04(-0.18%)
Aug 05, 2016	23.29	23.29	23.29	23.29	285	-0.03(-0.12%)
Aug 04, 2016	23.32	23.32	23.32	23.32	1,136	-0.31(-1.30%)
Jul 26, 2016	23.63	23.63	23.63	23.63	113	-0.04(-0.15%)
Jul 18, 2016	23.63	23.66	23.66	23.66	340	-0.04(-0.15%)
Jul 14, 2016	23.71	23.70	23.70	23.70	7,387	+0.06(+0.24%)
Jul 12, 2016	23.71	23.64	23.64	23.64	795	-0.15(-0.61%)
Jul 08, 2016	23.78	23.78	23.78	23.78	57	+0.30(+1.26%)
Jul 05, 2016	23.49	23.49	23.49	23.49	228	+0.12(+0.50%)
Jun 30, 2016	22.97	23.37	23.37	23.37	227	+0.59(+2.59%)
Jun 29, 2016	22.78	22.78	22.78	22.78	131	+0.32(+1.41%)
Jun 28, 2016	22.46	22.46	22.46	22.46	113	+0.01(+0.02%)
Jun 27, 2016	22.46	22.50	22.46	22.46	454	-0.08(-0.34%)
Jun 24, 2016	22.87	22.87	22.53	22.53	795	-2.28(-9.20%)
Jun 22, 2016	24.82	24.82	24.82	24.82	11	+2.04(+8.94%)
Jun 21, 2016	22.78	22.78	22.78	22.78	11,186	+0.14(+0.60%)
Jun 17, 2016	22.65	22.65	22.65	22.65	57	-0.06(-0.27%)
Jun 16, 2016	22.61	22.73	22.55	22.71	3,682	-0.05(-0.23%)
Jun 10, 2016	22.81	22.76	22.76	22.76	24,883	-0.06(-0.27%)
Jun 09, 2016	22.82	22.82	22.82	22.82	4,403	+0.12(+0.53%)
Jun 08, 2016	22.70	22.70	22.70	22.70	228	+0.13(+0.56%)
Jun 07, 2016	22.60	22.69	22.58	22.58	1,618	-0.01(-0.04%)
Jun 06, 2016	22.64	22.64	22.58	22.58	3,803	+0.01(+0.04%)
Jun 03, 2016	22.58	22.58	22.58	22.58	576	+0.11(+0.47%)
Jun 02, 2016	22.47	22.47	22.47	22.47	1,033	+0.03(+0.12%)
Jun 01, 2016	22.44	22.44	22.44	22.44	566	+0.23(+1.04%)
May 31, 2016	22.21	22.21	22.21	22.21	114	-0.16(-0.72%)
May 27, 2016	22.33	22.37	22.37	22.37	13,012	+0.17(+0.78%)
May 24, 2016	22.21	22.20	22.20	22.20	1,712	+0.18(+0.81%)
May 23, 2016	22.30	22.30	22.02	22.02	561	+0.03(+0.15%)
May 19, 2016	21.99	21.99	21.99	21.99	456	-0.31(-1.38%)
May 17, 2016	22.31	22.30	22.30	22.30	456	-0.26(-1.16%)
May 16, 2016	22.48	22.61	22.47	22.56	12,826	+0.10(+0.43%)
May 13, 2016	22.59	22.59	22.43	22.46	17,507	-0.26(-1.16%)
May 12, 2016	22.73	22.73	22.73	22.73	285	+0.11(+0.50%)
May 11, 2016	22.61	22.61	22.61	22.61	171	-0.16(-0.69%)
May 10, 2016	22.70	22.77	22.69	22.77	5,175	+0.21(+0.93%)
May 09, 2016	22.53	22.57	22.53	22.56	27,781	+0.29(+1.31%)

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.