Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	19.79	20.10	19.76	20.05	289,044	+0.25(+1.24%)
Mar 30, 2017	20.08	20.21	19.81	19.81	415,512	-0.20(-0.98%)
Mar 29, 2017	19.48	20.04	19.46	20.00	390,325	+0.57(+2.91%)
Mar 28, 2017	19.10	19.50	19.03	19.44	219,804	+0.38(+1.98%)
Mar 27, 2017	18.77	19.10	18.69	19.06	216,803	+0.10(+0.52%)
Mar 24, 2017	18.92	19.11	18.86	18.96	372,908	+0.07(+0.39%)
Mar 23, 2017	18.86	19.07	18.73	18.89	338,110	+0.04(+0.24%)
Mar 22, 2017	18.95	19.07	18.73	18.84	393,488	-0.22(-1.16%)
Mar 21, 2017	19.47	19.47	18.98	19.06	309,530	-0.29(-1.50%)
Mar 20, 2017	19.20	19.39	19.11	19.36	341,958	+0.02(+0.11%)
Mar 17, 2017	19.52	19.60	19.29	19.33	227,349	-0.09(-0.46%)
Mar 16, 2017	19.66	19.66	19.39	19.42	309,936	-0.20(-1.00%)
Mar 15, 2017	19.29	19.69	19.18	19.62	913,060	+0.56(+2.92%)
Mar 14, 2017	19.12	19.18	18.75	19.06	555,349	-0.31(-1.60%)
Mar 13, 2017	19.21	19.51	19.21	19.38	262,546	+0.16(+0.81%)
Mar 10, 2017	19.46	19.48	19.09	19.22	240,707	-0.07(-0.34%)
Mar 09, 2017	19.06	19.35	18.82	19.29	511,143	+0.07(+0.38%)
Mar 08, 2017	19.85	19.95	19.16	19.21	651,771	-0.72(-3.61%)
Mar 07, 2017	20.19	20.19	19.91	19.93	245,715	-0.20(-0.97%)
Mar 06, 2017	19.96	20.16	19.87	20.13	217,204	+0.16(+0.78%)
Mar 03, 2017	20.05	20.18	19.89	19.97	204,848	-0.05(-0.24%)
Mar 02, 2017	20.13	20.23	20.00	20.02	207,057	-0.29(-1.41%)
Mar 01, 2017	20.09	20.38	20.09	20.31	391,670	+0.45(+2.26%)
Feb 28, 2017	19.83	20.00	19.83	19.86	298,603	-0.13(-0.65%)
Feb 27, 2017	19.98	20.10	19.85	19.99	401,966	+0.05(+0.25%)
Feb 24, 2017	20.27	20.31	19.86	19.94	400,089	-0.46(-2.24%)
Feb 23, 2017	20.77	20.78	20.15	20.40	443,628	-0.09(-0.44%)
Feb 22, 2017	20.81	20.89	20.46	20.49	294,762	-0.54(-2.57%)
Feb 21, 2017	21.09	21.17	20.98	21.03	349,424	+0.08(+0.39%)
Feb 17, 2017		20.95	20.95	20.95	0	-0.04(-0.19%)
Feb 16, 2017	21.39	21.39	20.96	20.99	414,821	-0.36(-1.69%)
Feb 15, 2017	21.45	21.56	21.27	21.35	270,955	-0.22(-1.02%)
Feb 14, 2017	21.39	21.57	21.17	21.57	237,017	+0.24(+1.11%)
Feb 13, 2017	21.35	21.46	21.26	21.33	132,771	-0.12(-0.57%)
Feb 10, 2017	21.43	21.62	21.38	21.45	398,891	+0.21(+1.00%)
Feb 09, 2017	20.83	21.30	20.90	21.24	399,985	+0.41(+1.96%)
Feb 08, 2017	20.76	20.95	20.41	20.83	453,861	-0.09(-0.43%)
Feb 07, 2017	21.39	21.39	20.72	20.92	504,987	-0.54(-2.51%)
Feb 06, 2017	21.73	21.89	21.39	21.46	317,800	-0.21(-0.98%)
Feb 03, 2017	21.40	21.77	21.34	21.67	453,053	+0.29(+1.34%)
Feb 02, 2017	21.15	21.44	20.92	21.39	502,144	+0.27(+1.28%)
Feb 01, 2017	21.39	21.48	20.88	21.12	285,280	-0.02(-0.12%)
Jan 31, 2017	21.08	21.14	20.89	21.14	247,731	+0.02(+0.12%)
Jan 30, 2017	21.70	21.70	20.89	21.12	924,195	-0.74(-3.37%)
Jan 27, 2017	22.02	22.05	21.74	21.85	247,424	-0.31(-1.40%)
Jan 26, 2017	22.15	22.28	22.12	22.16	234,640	+0.15(+0.67%)
Jan 25, 2017	21.89	22.16	21.89	22.02	244,301	+0.16(+0.75%)
Jan 24, 2017	21.58	21.98	21.57	21.85	414,477	+0.42(+1.94%)
Jan 23, 2017	21.53	21.59	21.33	21.44	227,840	-0.16(-0.72%)
Jan 20, 2017	21.73	21.83	21.55	21.59	230,551	+0.06(+0.27%)
Jan 19, 2017	21.56	21.66	21.45	21.53	401,621	-0.06(-0.26%)
Jan 18, 2017	21.47	21.71	21.47	21.59	263,112	-0.11(-0.49%)
Jan 17, 2017	21.57	21.80	21.56	21.70	187,353	+0.13(+0.61%)
Jan 13, 2017		21.57	21.57	21.57	0	-0.02(-0.11%)
Jan 12, 2017	21.87	21.87	21.51	21.59	205,607	-0.03(-0.15%)
Jan 11, 2017	21.47	21.62	21.31	21.62	395,530	+0.26(+1.22%)
Jan 10, 2017	21.46	21.58	21.35	21.36	201,376	-0.03(-0.15%)
Jan 09, 2017	21.79	21.79	21.36	21.39	371,258	-0.52(-2.39%)
Jan 06, 2017	21.98	22.04	21.75	21.92	285,119	-0.02(-0.11%)
Jan 05, 2017	21.91	22.02	21.65	21.94	352,398	+0.16(+0.75%)
Jan 04, 2017	21.57	21.81	21.45	21.78	484,189	+0.29(+1.37%)
Jan 03, 2017	21.57	21.84	21.13	21.48	978,439	+0.09(+0.42%)
Dec 30, 2016		21.39	21.39	21.39	0	-0.13(-0.61%)
Dec 29, 2016	21.53	21.62	21.43	21.53	311,630	-0.11(-0.49%)
Dec 28, 2016	21.89	21.97	21.57	21.63	454,044	-0.27(-1.23%)
Dec 27, 2016	21.89	21.94	21.80	21.90	325,500	+0.11(+0.49%)
Dec 23, 2016		21.80	21.80	21.80	0	+0.00(+0.00%)
Dec 22, 2016	21.71	21.91	21.67	21.80	309,767	+0.06(+0.26%)
Dec 21, 2016	21.80	21.94	21.71	21.74	373,261	+0.13(+0.62%)
Dec 20, 2016	21.82	21.88	21.56	21.61	300,150	-0.13(-0.60%)
Dec 19, 2016	21.76	21.87	21.61	21.74	304,875	+0.00(+0.00%)
Dec 16, 2016	21.90	21.90	21.55	21.74	607,403	-0.02(-0.11%)
Dec 15, 2016	21.66	21.94	21.39	21.76	730,590	-0.07(-0.34%)
Dec 14, 2016	22.28	22.52	21.78	21.83	922,468	-0.68(-3.04%)
Dec 13, 2016	22.40	22.64	22.05	22.52	618,337	+0.29(+1.28%)
Dec 12, 2016	23.24	23.35	22.17	22.23	845,297	-0.38(-1.69%)
Dec 09, 2016	22.76	22.79	22.55	22.62	594,238	+0.00(+0.00%)
Dec 08, 2016	22.48	22.69	22.18	22.62	701,475	+0.15(+0.65%)
Dec 07, 2016	22.46	22.62	22.28	22.47	897,374	-0.04(-0.18%)
Dec 06, 2016	22.25	22.57	22.05	22.51	829,715	+0.07(+0.33%)
Dec 05, 2016	22.50	22.74	22.42	22.44	538,886	+0.24(+1.10%)
Dec 02, 2016	22.09	22.31	21.98	22.19	644,651	-0.02(-0.07%)
Dec 01, 2016	22.64	22.68	22.06	22.21	805,667	+0.13(+0.59%)
Nov 30, 2016	21.47	22.17	21.42	22.08	1,977,217	+1.73(+8.49%)
Nov 29, 2016	20.16	20.51	19.94	20.35	1,006,026	-0.27(-1.30%)
Nov 28, 2016	21.28	21.43	20.58	20.62	658,365	-0.50(-2.35%)
Nov 25, 2016	21.32	21.32	21.00	21.12	196,489	-0.33(-1.52%)
Nov 23, 2016		21.44	21.44	21.44	0	+0.28(+1.31%)
Nov 22, 2016	21.26	21.39	20.80	21.16	622,689	-0.09(-0.42%)
Nov 21, 2016	20.86	21.28	20.82	21.25	820,554	+0.86(+4.24%)
Nov 18, 2016	20.42	20.61	20.29	20.39	515,235	+0.14(+0.68%)
Nov 17, 2016	20.71	20.86	20.20	20.25	271,199	-0.24(-1.15%)
Nov 16, 2016	20.72	20.90	20.41	20.49	259,361	-0.23(-1.10%)
Nov 15, 2016	20.26	20.84	20.20	20.72	489,455	+0.77(+3.88%)
Nov 14, 2016	19.56	19.96	19.44	19.94	381,958	+0.30(+1.54%)
Nov 11, 2016	19.87	19.89	19.43	19.64	478,528	-0.39(-1.95%)
Nov 10, 2016	19.93	20.26	19.84	20.03	612,006	+0.00(+0.00%)
Nov 09, 2016	19.32	20.20	19.32	20.03	761,042	+0.55(+2.85%)
Nov 08, 2016	19.35	19.65	19.27	19.48	595,624	-0.13(-0.67%)
Nov 07, 2016	19.47	19.66	19.36	19.61	531,741	+0.48(+2.51%)
Nov 04, 2016	19.27	19.51	19.04	19.13	615,295	-0.22(-1.14%)
Nov 03, 2016	19.39	19.55	19.18	19.35	434,451	+0.09(+0.47%)
Nov 02, 2016	19.27	19.40	18.88	19.26	815,179	-0.20(-1.05%)
Nov 01, 2016	19.72	19.84	19.13	19.46	647,137	-0.11(-0.54%)
Oct 31, 2016	19.92	19.92	19.52	19.57	1,096,847	-0.40(-2.00%)
Oct 28, 2016	20.40	20.54	19.87	19.97	786,215	-0.42(-2.04%)
Oct 27, 2016	20.37	20.57	20.20	20.38	442,790	+0.21(+1.05%)
Oct 26, 2016	20.04	20.28	19.80	20.17	829,109	-0.09(-0.44%)
Oct 25, 2016	20.64	20.82	20.24	20.26	728,548	-0.47(-2.28%)
Oct 24, 2016	21.00	21.03	20.42	20.73	461,227	-0.29(-1.40%)
Oct 21, 2016	21.19	21.25	21.00	21.03	307,900	-0.29(-1.34%)
Oct 20, 2016	21.10	21.41	20.96	21.31	229,094	-0.02(-0.08%)
Oct 19, 2016	21.13	21.56	21.08	21.33	479,337	+0.34(+1.63%)
Oct 18, 2016	21.22	21.25	20.84	20.99	229,825	+0.07(+0.35%)
Oct 17, 2016	21.11	21.21	20.79	20.91	381,153	-0.22(-1.04%)
Oct 14, 2016	21.49	21.61	21.12	21.13	414,078	-0.33(-1.56%)
Oct 13, 2016	21.21	21.62	21.05	21.47	683,405	+0.02(+0.08%)
Oct 12, 2016	21.33	21.53	21.15	21.45	330,768	-0.03(-0.15%)
Oct 11, 2016	21.72	21.76	21.31	21.48	403,993	-0.31(-1.42%)
Oct 10, 2016	21.73	22.01	21.68	21.79	388,160	+0.30(+1.40%)
Oct 07, 2016	21.69	21.77	21.36	21.49	657,059	-0.17(-0.79%)
Oct 06, 2016	21.89	22.04	21.52	21.66	663,493	-0.12(-0.56%)
Oct 05, 2016	21.62	21.90	21.56	21.78	502,888	+0.42(+1.98%)
Oct 04, 2016	21.65	21.74	21.24	21.36	794,614	-0.28(-1.28%)
Oct 03, 2016	21.59	21.72	21.33	21.64	384,481	+0.11(+0.49%)
Sep 30, 2016	21.32	21.66	21.14	21.53	1,022,779	+0.37(+1.77%)
Sep 29, 2016	20.86	21.49	20.86	21.16	1,043,718	+0.21(+1.01%)
Sep 28, 2016	20.02	20.99	19.78	20.94	1,197,461	+1.02(+5.11%)
Sep 27, 2016	20.24	20.30	19.75	19.93	793,924	-0.59(-2.90%)
Sep 26, 2016	20.56	20.86	20.48	20.52	400,793	+0.02(+0.08%)
Sep 23, 2016	20.99	21.16	20.34	20.50	1,264,092	-0.57(-2.71%)
Sep 22, 2016	21.12	21.37	20.93	21.08	607,024	+0.14(+0.66%)
Sep 21, 2016	20.53	20.96	20.49	20.94	906,446	+0.66(+3.26%)
Sep 20, 2016	20.36	20.63	20.21	20.28	801,579	-0.15(-0.72%)
Sep 19, 2016	20.71	20.73	20.39	20.42	774,085	-0.04(-0.20%)
Sep 16, 2016	20.37	20.49	20.20	20.46	926,320	-0.15(-0.71%)
Sep 15, 2016	20.43	20.78	20.39	20.61	696,699	+0.24(+1.16%)
Sep 14, 2016	20.76	21.07	20.32	20.37	1,205,517	-0.38(-1.84%)
Sep 13, 2016	21.34	21.34	20.67	20.76	1,193,640	-0.91(-4.21%)
Sep 12, 2016	21.34	21.75	21.16	21.67	1,191,659	+0.12(+0.57%)
Sep 09, 2016	21.94	22.05	21.52	21.55	636,968	-0.65(-2.93%)
Sep 08, 2016	21.92	22.28	21.76	22.20	1,040,611	+0.51(+2.37%)
Sep 07, 2016	21.61	21.86	21.55	21.68	492,141	+0.13(+0.60%)
Sep 06, 2016	21.33	21.56	21.22	21.55	647,480	+0.33(+1.53%)
Sep 02, 2016	21.11	21.23	21.23	21.23	559,507	+0.38(+1.84%)
Sep 01, 2016	20.65	20.92	20.56	20.85	682,994	+0.04(+0.20%)
Aug 31, 2016	21.14	21.21	20.68	20.81	866,565	-0.46(-2.14%)
Aug 30, 2016	21.44	21.67	21.16	21.26	952,828	-0.11(-0.50%)
Aug 29, 2016	21.08	21.38	21.06	21.37	456,505	+0.16(+0.77%)
Aug 26, 2016	21.29	21.56	21.06	21.20	1,344,651	+0.02(+0.12%)
Aug 25, 2016	21.18	21.32	21.02	21.18	531,480	-0.02(-0.08%)
Aug 24, 2016	21.38	21.51	21.15	21.20	849,632	-0.24(-1.10%)
Aug 23, 2016	21.02	21.55	21.02	21.43	612,242	+0.33(+1.54%)
Aug 22, 2016	21.08	21.20	20.88	21.11	874,413	-0.24(-1.14%)
Aug 19, 2016	21.28	21.51	21.20	21.35	690,558	-0.13(-0.61%)
Aug 18, 2016	20.99	21.51	20.98	21.48	699,351	+0.62(+2.97%)
Aug 17, 2016	20.81	20.90	20.59	20.86	1,125,790	-0.04(-0.19%)
Aug 16, 2016	20.89	21.00	20.60	20.90	760,087	-0.02(-0.12%)
Aug 15, 2016	20.82	21.04	20.79	20.93	627,776	+0.24(+1.18%)
Aug 12, 2016	20.67	20.82	20.55	20.68	653,519	+0.18(+0.87%)
Aug 11, 2016	20.16	20.65	20.03	20.50	1,053,217	+0.50(+2.52%)
Aug 10, 2016	20.17	20.40	19.95	20.00	976,651	-0.17(-0.85%)
Aug 09, 2016	20.40	20.41	20.04	20.17	928,980	-0.13(-0.64%)
Aug 08, 2016	20.10	20.67	20.09	20.30	806,722	+0.33(+1.63%)
Aug 05, 2016	19.94	20.04	19.64	19.97	788,035	+0.11(+0.53%)
Aug 04, 2016	19.64	20.24	19.64	19.87	1,001,500	-0.02(-0.12%)
Aug 03, 2016	19.23	19.89	19.10	19.89	2,012,615	+0.68(+3.52%)
Aug 02, 2016	19.23	19.36	18.79	19.22	1,124,114	+0.20(+1.07%)
Aug 01, 2016	19.68	19.72	18.95	19.01	1,269,064	-0.86(-4.34%)
Jul 29, 2016	19.18	19.90	19.18	19.88	1,023,787	+0.47(+2.43%)
Jul 28, 2016	19.31	19.56	19.26	19.40	1,060,303	+0.08(+0.42%)
Jul 27, 2016	19.71	20.01	19.18	19.32	1,412,633	-0.37(-1.90%)
Jul 26, 2016	19.35	19.71	19.31	19.70	1,224,862	+0.25(+1.30%)
Jul 25, 2016	19.78	19.82	19.33	19.45	2,264,488	-0.51(-2.57%)
Jul 22, 2016	19.94	20.10	19.80	19.96	1,181,267	+0.07(+0.37%)
Jul 21, 2016	20.06	20.51	19.84	19.88	850,038	-0.20(-1.01%)
Jul 20, 2016	19.87	20.22	19.59	20.09	1,254,768	+0.03(+0.16%)
Jul 19, 2016	20.23	20.23	19.95	20.06	820,100	-0.19(-0.93%)
Jul 18, 2016	20.11	20.27	19.91	20.24	1,050,521	+0.05(+0.24%)
Jul 15, 2016	20.35	20.42	20.10	20.19	713,197	-0.02(-0.08%)
Jul 14, 2016	20.56	20.57	20.16	20.21	600,239	-0.02(-0.12%)
Jul 13, 2016	20.53	20.68	19.96	20.24	1,826,785	-0.35(-1.70%)
Jul 12, 2016	20.19	20.81	20.13	20.59	1,517,230	+0.78(+3.95%)
Jul 11, 2016	19.97	20.11	19.78	19.80	726,746	-0.02(-0.12%)
Jul 08, 2016	19.80	19.95	19.52	19.83	1,282,448	+0.31(+1.59%)
Jul 07, 2016	19.98	20.21	19.35	19.52	1,949,217	-0.24(-1.20%)
Jul 06, 2016	19.26	19.75	19.18	19.75	1,298,552	+0.28(+1.42%)
Jul 05, 2016	19.75	19.75	19.15	19.48	2,043,538	-0.64(-3.20%)
Jul 01, 2016	19.84	20.12	20.12	20.12	1,994,993	+0.29(+1.44%)
Jun 30, 2016	19.82	20.01	19.62	19.84	1,859,628	-0.12(-0.61%)
Jun 29, 2016	19.97	20.12	19.78	19.96	1,825,443	+0.29(+1.49%)
Jun 28, 2016	19.24	19.71	19.21	19.67	1,937,289	+0.88(+4.68%)
Jun 27, 2016	19.09	19.40	18.56	18.79	2,200,810	-0.76(-3.88%)
Jun 24, 2016	19.55	19.95	19.45	19.54	2,392,504	-0.99(-4.84%)
Jun 23, 2016	20.47	20.56	20.32	20.54	1,322,446	+0.33(+1.65%)
Jun 22, 2016	20.55	20.55	20.08	20.20	2,587,389	-0.20(-1.00%)
Jun 21, 2016	19.97	20.50	19.86	20.41	1,570,408	+0.35(+1.73%)
Jun 20, 2016	20.42	20.42	19.90	20.06	1,360,680	+0.29(+1.47%)
Jun 17, 2016	19.52	19.84	19.52	19.77	1,455,786	+0.44(+2.30%)
Jun 16, 2016	19.50	19.50	18.91	19.33	2,243,431	-0.39(-1.96%)
Jun 15, 2016	19.67	20.03	19.46	19.71	1,350,556	-0.04(-0.20%)
Jun 14, 2016	19.58	19.90	19.33	19.75	1,941,184	+0.04(+0.20%)
Jun 13, 2016	19.58	20.00	19.45	19.71	1,081,246	-0.04(-0.20%)
Jun 10, 2016	20.36	20.42	19.69	19.75	1,705,229	-0.88(-4.26%)
Jun 09, 2016	20.45	20.72	20.27	20.63	2,085,426	-0.03(-0.16%)
Jun 08, 2016	21.17	21.23	20.65	20.67	2,490,535	-0.23(-1.12%)
Jun 07, 2016	20.45	20.97	20.40	20.90	2,991,025	+0.56(+2.78%)
Jun 06, 2016	20.09	20.37	19.99	20.33	2,243,086	+0.56(+2.82%)
Jun 03, 2016	19.95	20.14	19.66	19.78	1,619,697	-0.18(-0.89%)
Jun 02, 2016	19.59	19.98	19.54	19.95	1,053,761	+0.06(+0.28%)
Jun 01, 2016	19.63	19.91	19.52	19.90	1,474,871	+0.09(+0.45%)
May 31, 2016	19.90	20.16	19.72	19.81	1,739,561	+0.06(+0.29%)
May 27, 2016	19.79	19.75	19.75	19.75	524,838	-0.06(-0.33%)
May 26, 2016	20.00	20.21	19.76	19.82	788,725	-0.08(-0.41%)
May 25, 2016	19.61	19.95	19.45	19.90	1,242,211	+0.52(+2.71%)
May 24, 2016	19.36	19.56	19.20	19.37	723,637	+0.06(+0.29%)
May 23, 2016	18.89	19.44	18.89	19.32	964,436	+0.04(+0.21%)
May 20, 2016	19.27	19.35	18.95	19.28	1,087,710	+0.15(+0.80%)
May 19, 2016	18.75	19.20	18.52	19.12	1,190,585	+0.01(+0.04%)
May 18, 2016	19.43	19.58	18.99	19.12	1,591,895	-0.28(-1.46%)
May 17, 2016	19.17	19.51	19.08	19.40	1,315,711	+0.23(+1.18%)
May 16, 2016	19.05	19.46	19.05	19.17	1,618,615	+0.32(+1.71%)
May 13, 2016	18.88	19.24	18.81	18.85	1,805,201	-0.27(-1.43%)
May 12, 2016	19.33	19.62	18.92	19.12	2,421,433	+0.10(+0.51%)
May 11, 2016	18.80	19.26	18.49	19.03	1,655,004	+0.19(+0.99%)
May 10, 2016	18.36	18.85	18.33	18.84	2,314,888	+0.57(+3.14%)
May 09, 2016	18.37	18.50	18.01	18.27	2,266,051	-0.29(-1.56%)
May 06, 2016	18.61	19.01	18.48	18.56	3,438,834	-0.17(-0.91%)
May 05, 2016	18.91	19.13	18.49	18.73	1,653,723	+0.29(+1.58%)
May 04, 2016	18.78	19.12	18.17	18.44	3,832,256	-0.29(-1.55%)
May 03, 2016	19.13	19.35	18.58	18.73	5,822,584	-0.75(-3.85%)

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.