Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.29	23.29	23.29	23.29	251	+0.43(+1.89%)
Nov 29, 2017	22.89	22.89	22.84	22.86	770	+0.41(+1.85%)
Nov 28, 2017	22.36	22.44	22.36	22.44	2,631	+0.28(+1.28%)
Nov 27, 2017	22.16	22.16	22.16	22.16	450	-0.06(-0.25%)
Nov 21, 2017		22.21	22.21	22.21	82	+0.38(+1.72%)
Nov 13, 2017		21.84	21.84	21.84	4	-0.01(-0.04%)
Nov 07, 2017		21.85	21.85	21.85	0	-0.08(-0.38%)
Nov 06, 2017	21.93	21.93	21.93	21.93	1,186	+0.01(+0.04%)
Nov 02, 2017		21.92	21.92	21.92	43	-0.19(-0.87%)
Nov 01, 2017	22.11	22.11	22.11	22.11	327	+0.03(+0.12%)
Oct 31, 2017	22.09	22.09	22.09	22.09	464	+0.01(+0.03%)
Oct 30, 2017	22.08	22.08	22.08	22.08	268	-0.28(-1.26%)
Oct 27, 2017	22.36	22.36	22.36	22.36	469	-0.17(-0.75%)
Oct 26, 2017	22.53	22.53	22.53	22.53	246	+0.18(+0.81%)
Oct 25, 2017	22.35	22.35	22.35	22.35	143	-0.36(-1.59%)
Oct 24, 2017	22.71	22.71	22.71	22.71	424	+0.03(+0.12%)
Oct 18, 2017		22.68	22.68	22.68	20	+0.06(+0.27%)
Oct 17, 2017	22.63	22.63	22.62	22.62	393	+0.03(+0.13%)
Oct 16, 2017	22.58	22.59	22.58	22.59	344	-0.11(-0.48%)
Oct 13, 2017	22.77	22.77	22.70	22.70	1,566	-0.04(-0.17%)
Oct 12, 2017	22.68	22.74	22.68	22.74	566	-0.04(-0.16%)
Oct 11, 2017	22.74	22.79	22.74	22.77	559	+0.03(+0.12%)
Oct 10, 2017	22.77	22.77	22.72	22.75	383	+0.19(+0.84%)
Oct 09, 2017	22.59	22.59	22.52	22.56	1,998	-0.05(-0.23%)
Oct 06, 2017	22.59	22.61	22.57	22.61	1,453	+0.30(+1.36%)
Oct 02, 2017		22.31	22.31	22.31	217	+0.11(+0.50%)
Sep 29, 2017	22.22	22.22	22.20	22.20	430	+0.09(+0.42%)
Sep 28, 2017	22.10	22.10	22.10	22.10	157	+0.07(+0.33%)
Sep 27, 2017	22.05	22.05	22.03	22.03	1,880	+0.23(+1.05%)
Sep 22, 2017		21.80	21.80	21.80	49	+0.14(+0.66%)
Sep 20, 2017		21.66	21.66	21.66	0	+0.08(+0.38%)
Sep 18, 2017		21.58	21.58	21.58	25	+0.00(+0.00%)
Sep 15, 2017	21.58	21.58	21.58	21.58	286	+0.02(+0.08%)
Sep 14, 2017	21.56	21.56	21.56	21.56	109	+0.05(+0.23%)
Sep 12, 2017		21.51	21.51	21.51	0	+0.38(+1.80%)
Sep 11, 2017	21.13	21.13	21.13	21.13	258	+0.29(+1.41%)
Sep 05, 2017		20.83	20.83	20.83	0	-0.18(-0.88%)
Sep 01, 2017	21.02	21.02	21.02	21.02	109	+0.15(+0.70%)
Aug 31, 2017	20.74	20.88	20.74	20.87	559	+0.08(+0.40%)
Aug 30, 2017	20.79	20.79	20.79	20.79	327	+0.19(+0.93%)
Aug 29, 2017	20.60	20.60	20.60	20.60	416	-0.04(-0.21%)
Aug 28, 2017	20.63	20.64	20.63	20.64	545	+0.27(+1.34%)
Aug 24, 2017		20.37	20.37	20.37	0	-0.14(-0.68%)
Aug 23, 2017	20.48	20.51	20.48	20.51	928	-0.04(-0.21%)
Aug 21, 2017		20.55	20.55	20.55	54	-0.07(-0.32%)
Aug 18, 2017	20.61	20.62	20.61	20.62	338	-0.43(-2.06%)
Aug 17, 2017	21.05	21.05	21.05	21.05	109	-0.05(-0.26%)
Aug 09, 2017		21.10	21.10	21.10	0	-0.05(-0.26%)
Aug 03, 2017		21.16	21.16	21.16	0	+0.21(+0.98%)
Aug 02, 2017	20.94	20.96	20.94	20.95	563	-0.11(-0.52%)
Aug 01, 2017	21.06	21.06	21.06	21.06	656	-0.25(-1.16%)
Jul 28, 2017		21.31	21.31	21.31	135	-1.00(-4.47%)
Jul 19, 2017		22.31	22.31	22.31	0	-0.18(-0.81%)
Jul 18, 2017		22.68	22.68	22.49	884	-0.18(-0.81%)
Jul 17, 2017	22.59	22.68	22.59	22.68	4,857	+0.01(+0.04%)
Jul 14, 2017	22.67	22.67	22.67	22.67	253	+0.09(+0.40%)
Jul 12, 2017		22.58	22.58	22.58	1	+0.25(+1.13%)
Jul 11, 2017	22.32	22.32	22.32	22.32	559	-0.10(-0.46%)
Jul 07, 2017		22.43	22.43	22.43	54	+0.20(+0.90%)
Jul 06, 2017	22.23	22.23	22.23	22.23	218	-0.15(-0.65%)
Jul 05, 2017	22.37	22.37	22.37	22.37	246	+0.17(+0.78%)
Jul 03, 2017	22.20	22.20	22.20	22.20	15	+0.00(+0.00%)
Jun 30, 2017		22.20	22.20	22.20	15	+0.13(+0.58%)
Jun 29, 2017	22.14	22.14	22.06	22.07	791	-0.05(-0.25%)
Jun 28, 2017	21.92	22.21	21.92	22.13	799	+0.17(+0.78%)
Jun 27, 2017	21.98	22.01	21.94	21.95	76,968	+0.00(+0.02%)
Jun 23, 2017		21.95	21.95	21.95	26	+0.16(+0.76%)
Jun 21, 2017		21.79	21.79	21.79	0	-0.23(-1.04%)
Jun 19, 2017		22.01	22.01	22.01	66	+0.15(+0.67%)
Jun 15, 2017		21.87	21.87	21.87	93	-0.11(-0.48%)
Jun 14, 2017	22.01	22.01	21.97	21.97	1,025	-0.10(-0.47%)
Jun 13, 2017	22.11	22.11	22.07	22.08	754	+0.02(+0.08%)
Jun 07, 2017		22.06	22.06	22.06	89	+0.07(+0.34%)
Jun 06, 2017	22.01	22.01	21.99	21.99	535	+0.00(+0.02%)
Jun 01, 2017		21.98	21.98	21.98	99	+0.41(+1.88%)
May 30, 2017		21.58	21.58	21.58	0	+0.26(+1.20%)
May 25, 2017		21.32	21.32	21.32	0	+0.17(+0.79%)
May 24, 2017	21.15	21.15	21.15	21.15	438	-0.03(-0.14%)
May 23, 2017	21.18	21.18	21.18	21.18	1,862	+0.06(+0.30%)
May 22, 2017	21.13	21.13	21.07	21.12	780	+0.12(+0.57%)
May 19, 2017	21.00	21.00	21.00	21.00	360	+0.18(+0.88%)
May 18, 2017	20.72	20.82	20.71	20.82	990	-0.06(-0.31%)
May 17, 2017	20.92	20.92	20.88	20.88	547	-0.43(-2.01%)
May 16, 2017	21.33	21.33	21.26	21.31	873	-0.11(-0.51%)
May 10, 2017		21.42	21.42	21.42	0	-0.14(-0.64%)
May 09, 2017	21.52	21.56	21.52	21.56	805	+0.29(+1.37%)
May 08, 2017	21.27	21.27	21.27	21.27	602	+0.05(+0.22%)
May 05, 2017	21.22	21.22	21.22	21.22	273	+0.11(+0.52%)
May 04, 2017	21.15	21.15	21.11	21.11	1,314	+0.13(+0.61%)
May 02, 2017		20.98	20.98	20.98	0	-0.08(-0.39%)
Apr 28, 2017		21.07	21.07	21.07	0	-0.14(-0.65%)
Apr 27, 2017	21.10	21.20	21.07	21.20	8,579	-0.16(-0.77%)
Apr 26, 2017	21.38	21.39	21.37	21.37	1,417	+0.01(+0.03%)
Apr 25, 2017	21.37	21.37	21.36	21.36	935	+0.12(+0.57%)
Apr 24, 2017	21.24	21.24	21.24	21.24	654	+0.27(+1.31%)
Apr 21, 2017	21.01	21.01	20.97	20.97	738	-0.00(-0.00%)
Apr 20, 2017	20.98	21.03	20.96	20.97	7,285	+0.32(+1.55%)
Apr 19, 2017	20.67	20.67	20.65	20.65	2,114	+0.20(+0.98%)
Apr 18, 2017	20.47	20.47	20.34	20.44	1,117	-0.08(-0.40%)
Apr 17, 2017	20.41	20.53	20.41	20.53	728	-0.01(-0.04%)
Apr 13, 2017	20.54	20.54	20.54	20.54	551	-0.05(-0.22%)
Apr 12, 2017	20.58	20.58	20.58	20.58	306	-0.04(-0.18%)
Apr 11, 2017	20.47	20.62	20.47	20.62	690	+0.15(+0.71%)
Apr 07, 2017		20.47	20.47	20.47	54	-0.08(-0.38%)
Apr 06, 2017	20.55	20.55	20.55	20.55	1,731	-0.15(-0.71%)
Apr 05, 2017	20.71	20.71	20.70	20.70	712	+0.13(+0.65%)
Apr 03, 2017		20.56	20.56	20.56	2	-0.23(-1.10%)
Mar 29, 2017		20.79	20.79	20.79	0	+0.30(+1.47%)
Mar 27, 2017		20.49	20.49	20.49	0	+0.04(+0.19%)
Mar 22, 2017		20.45	20.45	20.45	0	+0.00(+0.00%)
Mar 21, 2017	20.93	20.93	20.45	20.45	721	-0.60(-2.85%)
Mar 15, 2017		21.05	21.05	21.05	0	-0.18(-0.83%)
Mar 13, 2017		21.23	21.23	21.23	0	+0.08(+0.37%)
Mar 09, 2017		21.15	21.15	21.15	22	-0.31(-1.45%)
Mar 07, 2017		21.46	21.46	21.46	198	-0.03(-0.13%)
Mar 06, 2017	21.44	21.49	21.44	21.49	685	-0.24(-1.09%)
Mar 03, 2017	21.71	21.73	21.71	21.73	1,591	+0.11(+0.50%)
Mar 02, 2017	21.65	21.65	21.62	21.62	440	-0.34(-1.54%)
Mar 01, 2017	21.96	21.96	21.95	21.95	511	+0.46(+2.12%)
Feb 28, 2017	21.51	21.51	21.50	21.50	352	-0.14(-0.63%)
Feb 27, 2017	21.59	21.63	21.59	21.63	1,030	+0.10(+0.46%)
Feb 24, 2017	21.43	21.53	21.43	21.53	2,028	-0.13(-0.59%)
Feb 22, 2017		21.66	21.66	21.66	33	-0.15(-0.67%)
Feb 21, 2017	21.81	21.81	21.74	21.81	2,187	+0.14(+0.65%)
Feb 17, 2017		21.66	21.66	21.66	0	+0.07(+0.32%)
Feb 16, 2017	21.59	21.59	21.59	21.59	275	-0.12(-0.58%)
Feb 15, 2017	21.72	21.72	21.72	21.72	1,100	+0.41(+1.94%)
Feb 10, 2017		21.31	21.31	21.31	27	+0.05(+0.23%)
Feb 09, 2017	21.24	21.26	21.24	21.26	577	+0.27(+1.28%)
Feb 08, 2017	20.99	20.99	20.99	20.99	600	-0.08(-0.37%)
Feb 06, 2017		21.07	21.07	21.07	55	-0.02(-0.07%)
Feb 03, 2017	21.03	21.08	21.03	21.08	1,265	+0.29(+1.40%)
Feb 02, 2017	20.81	20.81	20.79	20.79	330	-0.12(-0.56%)
Feb 01, 2017	21.16	21.16	20.91	20.91	663	-0.13(-0.63%)
Jan 31, 2017	21.02	21.04	21.02	21.04	330	-0.51(-2.39%)
Jan 27, 2017		21.56	21.56	21.56	0	-0.21(-0.98%)
Jan 26, 2017	21.70	21.77	21.70	21.77	1,248	+0.03(+0.14%)
Jan 25, 2017	21.59	21.74	21.59	21.74	382	+0.67(+3.17%)
Jan 23, 2017		21.07	21.07	21.07	5	-0.04(-0.20%)
Jan 19, 2017		21.12	21.12	21.12	0	+0.15(+0.72%)
Jan 18, 2017	20.97	20.97	20.97	20.97	110	-0.05(-0.24%)
Jan 17, 2017	21.01	21.01	21.01	21.01	490	-0.15(-0.69%)
Jan 13, 2017		21.16	21.16	21.16	0	-0.04(-0.20%)
Jan 11, 2017		21.20	21.20	21.20	0	+0.16(+0.76%)
Jan 10, 2017	21.04	21.04	21.04	21.04	350	+0.21(+1.00%)
Jan 06, 2017		20.83	20.83	20.83	79	-0.10(-0.48%)
Jan 05, 2017	20.93	20.93	20.93	20.93	132	+0.33(+1.59%)
Jan 03, 2017		20.61	20.61	20.61	3	-0.01(-0.03%)
Dec 30, 2016		20.61	20.61	20.61	0	-0.09(-0.45%)
Dec 29, 2016	20.68	20.71	20.68	20.71	891	-0.15(-0.70%)
Dec 28, 2016	20.85	20.85	20.85	20.85	154	-0.19(-0.91%)
Dec 27, 2016	21.06	21.06	21.04	21.04	462	+0.05(+0.22%)
Dec 22, 2016		21.00	21.00	21.00	0	-0.22(-1.04%)
Dec 21, 2016	21.21	21.24	21.21	21.22	11,665	-0.00(-0.01%)
Dec 20, 2016	21.24	21.24	21.22	21.22	1,764	+0.18(+0.85%)
Dec 19, 2016	21.04	21.04	21.02	21.04	772	-0.05(-0.22%)
Dec 16, 2016	21.04	21.09	21.04	21.09	749	-0.11(-0.51%)
Dec 15, 2016	21.19	21.19	21.19	21.19	220	-0.09(-0.43%)
Dec 13, 2016		21.29	21.29	21.29	6	-0.04(-0.21%)
Dec 12, 2016	21.49	21.49	21.33	21.33	242	-0.08(-0.37%)
Dec 08, 2016		21.41	21.41	21.41	0	+0.08(+0.36%)
Dec 07, 2016	20.91	21.34	20.91	21.33	1,925	+0.56(+2.67%)
Dec 06, 2016	20.61	20.78	20.61	20.78	1,146	+0.30(+1.44%)
Dec 02, 2016		20.48	20.48	20.48	0	-0.18(-0.85%)

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.