Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 27, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 24, 2017	33.24	33.24	33.24	33.24	97	+0.00(+0.00%)
Feb 23, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 22, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 21, 2017	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 17, 2017		33.24	33.24	33.24	0	+0.00(+0.00%)
Feb 16, 2017	33.24	33.24	33.24	33.24	212	-0.15(-0.45%)
Feb 15, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 14, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 13, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 10, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 09, 2017	33.39	33.39	33.39	33.39	0	+0.00(+0.00%)
Feb 08, 2017	33.39	33.39	33.39	33.39	756	+0.01(+0.03%)
Feb 07, 2017	33.38	33.38	33.38	33.38	466	+0.00(+0.00%)
Feb 06, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Feb 03, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Feb 02, 2017	33.38	33.38	33.38	33.38	20	+0.00(+0.00%)
Feb 01, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 31, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 30, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 27, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 26, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 25, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 24, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 23, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 20, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 19, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 18, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 17, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 13, 2017		33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 12, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 11, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 10, 2017	33.38	33.38	33.38	33.38	0	+0.00(+0.00%)
Jan 09, 2017	33.43	33.43	33.38	33.38	11,635	-0.14(-0.42%)
Jan 06, 2017	33.52	33.52	33.52	33.52	0	+0.00(+0.00%)
Jan 05, 2017	33.52	33.52	33.52	33.52	689	+0.18(+0.54%)
Jan 04, 2017	33.34	33.34	33.34	33.34	1	-0.21(-0.62%)
Jan 03, 2017	33.55	33.55	33.55	33.55	1	+0.00(+0.00%)
Dec 30, 2016		33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 29, 2016	33.55	33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 28, 2016	33.55	33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 27, 2016	33.55	33.55	33.55	33.55	5	+0.00(+0.00%)
Dec 23, 2016		33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 22, 2016	33.55	33.55	33.55	33.55	0	+0.00(+0.00%)
Dec 21, 2016	33.55	33.55	33.55	33.55	1	+0.20(+0.59%)
Dec 20, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 19, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 16, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 15, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 14, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 13, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 12, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 09, 2016	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 08, 2016	33.35	33.35	33.35	33.35	1	+0.00(+0.00%)
Dec 07, 2016	33.35	33.35	33.35	33.35	24,043	-0.10(-0.31%)
Dec 06, 2016	33.46	33.46	33.46	33.46	0	+0.00(+0.00%)
Dec 05, 2016	33.46	33.46	33.46	33.46	801	+0.13(+0.40%)
Dec 02, 2016	33.32	33.32	33.32	33.32	0	+0.00(+0.00%)
Dec 01, 2016	33.32	33.32	33.32	33.32	909	-0.17(-0.50%)
Nov 30, 2016	33.49	33.49	33.49	33.49	26	+0.00(+0.00%)
Nov 29, 2016	33.49	33.49	33.49	33.49	0	+0.00(+0.00%)
Nov 28, 2016	33.49	33.49	33.49	33.49	0	+0.00(+0.00%)
Nov 25, 2016	33.49	33.49	33.49	33.49	138	+0.03(+0.10%)
Nov 23, 2016		33.46	33.46	33.46	0	+0.03(+0.09%)
Nov 22, 2016	33.43	33.43	33.43	33.43	1,282	-0.03(-0.08%)
Nov 21, 2016	33.45	33.45	33.45	33.45	0	+0.00(+0.00%)
Nov 18, 2016	33.45	33.45	33.45	33.45	106	+0.00(+0.00%)
Nov 17, 2016	33.45	33.45	33.45	33.45	0	+0.00(+0.00%)
Nov 16, 2016	33.48	33.48	33.41	33.45	1,383	+0.18(+0.53%)
Nov 15, 2016	33.28	33.28	33.28	33.28	0	+0.00(+0.00%)
Nov 14, 2016	33.28	33.28	33.28	33.28	0	+0.00(+0.00%)
Nov 11, 2016	33.29	33.30	33.28	33.28	1,496	-0.02(-0.06%)
Nov 10, 2016	33.35	33.35	33.30	33.30	641	-0.05(-0.14%)
Nov 09, 2016	33.62	33.62	33.34	33.34	2,006	-0.07(-0.20%)
Nov 08, 2016	33.44	33.44	33.41	33.41	556	-0.25(-0.74%)
Nov 07, 2016	33.66	33.66	33.66	33.66	11,900	+0.00(+0.00%)
Nov 04, 2016	33.66	33.66	33.66	33.66	0	+0.00(+0.00%)
Nov 03, 2016	33.66	33.66	33.66	33.66	63	+0.00(+0.00%)
Nov 02, 2016	33.66	33.66	33.66	33.66	0	+0.00(+0.00%)
Nov 01, 2016	33.66	33.66	33.66	33.66	0	+0.00(+0.00%)
Oct 31, 2016	33.66	33.66	33.66	33.66	0	+0.00(+0.00%)
Oct 28, 2016	33.66	33.66	33.66	33.66	0	+0.00(+0.00%)
Oct 27, 2016	33.66	33.66	33.66	33.66	0	+0.00(+0.00%)
Oct 26, 2016	33.66	33.66	33.66	33.66	1,899	-0.01(-0.04%)
Oct 25, 2016	33.67	33.67	33.67	33.67	9	+0.00(+0.00%)
Oct 24, 2016	33.67	33.67	33.67	33.67	0	+0.00(+0.00%)
Oct 21, 2016	33.67	33.67	33.67	33.67	0	+0.00(+0.00%)
Oct 20, 2016	33.67	33.67	33.67	33.67	0	+0.00(+0.00%)
Oct 19, 2016	33.67	33.67	33.67	33.67	0	+0.00(+0.00%)
Oct 18, 2016	33.67	33.67	33.67	33.67	148	-0.01(-0.03%)
Oct 17, 2016	33.68	33.68	33.68	33.68	42	+0.00(+0.00%)
Oct 14, 2016	33.68	33.68	33.68	33.68	0	+0.00(+0.00%)
Oct 13, 2016	33.68	33.68	33.68	33.68	0	+0.00(+0.00%)
Oct 12, 2016	33.68	33.68	33.68	33.68	0	+0.00(+0.00%)
Oct 11, 2016	33.68	33.68	33.68	33.68	68	+0.00(+0.00%)
Oct 10, 2016	33.68	33.68	33.68	33.68	0	+0.00(+0.00%)
Oct 07, 2016	33.68	33.68	33.68	33.68	13,573	+0.00(+0.00%)
Oct 06, 2016	33.68	33.68	33.68	33.68	3	-0.06(-0.17%)
Oct 05, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Oct 04, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Oct 03, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 30, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 29, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 28, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 27, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 26, 2016	33.74	33.74	33.74	33.74	0	+0.00(+0.00%)
Sep 23, 2016	33.88	33.88	33.74	33.74	213	+0.11(+0.33%)
Sep 22, 2016	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Sep 21, 2016	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Sep 20, 2016	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Sep 19, 2016	33.62	33.62	33.62	33.62	0	+0.00(+0.00%)
Sep 16, 2016	33.62	33.62	33.62	33.62	183	-0.08(-0.25%)
Sep 15, 2016	33.71	33.71	33.71	33.71	4	+0.00(+0.00%)
Sep 14, 2016	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
Sep 13, 2016	33.71	33.71	33.71	33.71	295	-0.07(-0.22%)
Sep 12, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Sep 09, 2016	33.78	33.78	33.78	33.78	3	+0.00(+0.00%)
Sep 08, 2016	33.78	33.78	33.78	33.78	18,071	+0.00(+0.00%)
Sep 07, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Sep 06, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Sep 02, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Sep 01, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 31, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 30, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 29, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 26, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 25, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 24, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 23, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 22, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 19, 2016	33.78	33.78	33.78	33.78	1	+0.00(+0.00%)
Aug 18, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 17, 2016	33.78	33.78	33.78	33.78	0	+0.00(+0.00%)
Aug 16, 2016	33.78	33.78	33.78	33.78	64	+0.00(+0.00%)
Aug 15, 2016	33.82	33.82	33.78	33.78	1,195	+0.20(+0.58%)
Aug 12, 2016	33.82	33.82	33.59	33.59	320	-0.14(-0.41%)
Aug 11, 2016	33.73	33.73	33.73	33.73	293	-0.10(-0.31%)
Aug 10, 2016	33.83	33.83	33.83	33.83	0	+0.00(+0.00%)
Aug 09, 2016	33.83	33.83	33.83	33.83	371	+0.15(+0.44%)
Aug 08, 2016	33.70	33.70	33.68	33.68	6,709	-0.08(-0.25%)
Aug 05, 2016	33.77	33.86	33.76	33.76	23,345	-0.03(-0.08%)
Aug 04, 2016	33.80	33.92	33.76	33.79	9,727	+0.08(+0.25%)
Aug 03, 2016	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
Aug 02, 2016	33.67	33.71	33.67	33.71	2,709	-0.11(-0.33%)
Aug 01, 2016	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Jul 29, 2016	33.82	33.82	33.82	33.82	10	+0.00(+0.00%)
Jul 28, 2016	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Jul 27, 2016	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Jul 26, 2016	33.82	33.82	33.82	33.82	1	+0.00(+0.00%)
Jul 25, 2016	33.82	33.82	33.82	33.82	0	+0.00(+0.00%)
Jul 22, 2016	33.82	33.82	33.82	33.82	2,458	-0.50(-1.45%)
Jul 21, 2016	34.32	34.32	34.32	34.32	213	+0.12(+0.36%)
Jul 20, 2016	34.19	34.19	34.19	34.19	0	+0.00(+0.00%)
Jul 19, 2016	34.19	34.19	34.19	34.19	0	+0.00(+0.00%)
Jul 18, 2016	34.19	34.19	34.19	34.19	227	-0.01(-0.02%)
Jul 15, 2016	34.20	34.20	34.20	34.20	227	+0.03(+0.08%)
Jul 14, 2016	34.18	34.18	34.18	34.18	0	+0.00(+0.00%)
Jul 13, 2016	34.18	34.18	34.18	34.18	0	+0.00(+0.00%)
Jul 12, 2016	34.18	34.18	34.18	34.18	1	+0.19(+0.55%)
Jul 11, 2016	33.99	33.99	33.99	33.99	0	+0.00(+0.00%)
Jul 08, 2016	34.09	34.09	33.99	33.99	11,803	+0.07(+0.22%)
Jul 07, 2016	33.91	33.91	33.91	33.91	0	+0.00(+0.00%)
Jul 06, 2016	33.91	33.91	33.91	33.91	1	+0.00(+0.00%)
Jul 05, 2016	33.87	33.91	33.87	33.91	890	-0.09(-0.27%)
Jul 01, 2016	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jun 30, 2016	34.01	34.01	34.01	34.01	0	+0.00(+0.00%)
Jun 29, 2016	33.95	34.01	33.95	34.01	1,603	-0.06(-0.16%)
Jun 28, 2016	34.06	34.06	34.06	34.06	0	+0.00(+0.00%)
Jun 27, 2016	34.06	34.06	34.06	34.06	1	+0.00(+0.00%)
Jun 24, 2016	34.06	34.06	34.06	34.06	0	+0.00(+0.00%)
Jun 23, 2016	34.06	34.06	34.06	34.06	82	+0.00(+0.00%)
Jun 22, 2016	34.08	34.08	34.06	34.06	2,040	-0.14(-0.42%)
Jun 21, 2016	34.21	34.21	34.21	34.21	0	+0.00(+0.00%)
Jun 20, 2016	34.21	34.21	34.21	34.21	0	+0.00(+0.00%)
Jun 17, 2016	34.21	34.21	34.21	34.21	0	+0.00(+0.00%)
Jun 16, 2016	34.21	34.21	34.21	34.21	95	+0.00(+0.00%)
Jun 15, 2016	34.21	34.21	34.16	34.21	535	-0.07(-0.19%)
Jun 14, 2016	34.55	34.55	34.27	34.27	428	+0.03(+0.08%)
Jun 13, 2016	34.28	34.28	34.25	34.25	2,143	-0.06(-0.16%)
Jun 10, 2016	34.28	34.30	34.26	34.30	963	-0.07(-0.19%)
Jun 09, 2016	34.33	34.52	34.31	34.37	47,967	+0.06(+0.16%)
Jun 08, 2016	34.31	34.43	34.30	34.31	8,242	-0.02(-0.05%)
Jun 07, 2016	34.23	34.39	34.23	34.33	22,595	+0.09(+0.27%)
Jun 06, 2016	34.23	34.39	34.23	34.24	21,196	-0.01(-0.03%)
Jun 03, 2016	34.21	34.34	34.21	34.25	31,585	+0.00(+0.00%)
Jun 02, 2016	34.22	34.29	34.22	34.25	2,997	-0.02(-0.05%)
Jun 01, 2016	34.19	34.37	34.19	34.26	38,654	+0.05(+0.14%)
May 31, 2016	34.18	34.34	34.13	34.22	65,523	-0.08(-0.25%)
May 27, 2016	34.14	34.30	34.30	34.30	23,765	+0.07(+0.19%)
May 26, 2016	34.23	34.32	34.22	34.24	8,144	+0.07(+0.19%)
May 25, 2016	34.17	34.17	34.17	34.17	0	+0.00(+0.00%)
May 24, 2016	34.15	34.22	34.15	34.17	7,283	+0.04(+0.11%)
May 23, 2016	34.14	34.24	34.11	34.13	60,070	+0.25(+0.74%)
May 20, 2016	33.88	33.88	33.88	33.88	0	+0.00(+0.00%)
May 19, 2016	33.87	33.88	33.87	33.88	5,406	-0.32(-0.93%)
May 18, 2016	34.20	34.20	34.20	34.20	5	+0.00(+0.00%)
May 17, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 16, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 13, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 12, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 11, 2016	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 10, 2016	34.19	34.20	34.06	34.20	856	+0.08(+0.25%)
May 09, 2016	34.12	34.14	34.04	34.11	1,284	-0.11(-0.33%)
May 06, 2016	34.24	34.24	34.23	34.23	17,345	+0.14(+0.41%)
May 05, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
May 04, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
May 03, 2016	34.09	34.09	34.09	34.09	8	+0.00(+0.00%)
May 02, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 29, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 28, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 27, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 26, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 25, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 22, 2016	34.09	34.09	34.09	34.09	0	+0.00(+0.00%)
Apr 21, 2016	34.09	34.09	34.09	34.09	107	-0.21(-0.60%)
Apr 20, 2016	34.29	34.29	34.29	34.29	8	+0.00(+0.00%)
Apr 19, 2016	34.29	34.29	34.29	34.29	95	+0.00(+0.00%)
Apr 18, 2016	34.28	34.29	34.28	34.29	523	+0.28(+0.81%)
Apr 15, 2016	35.03	35.03	33.96	34.02	3,853	+0.24(+0.71%)
Apr 14, 2016	32.45	33.84	32.45	33.78	4,924	-0.27(-0.80%)
Apr 13, 2016	34.00	34.28	33.97	34.05	31,766	+0.09(+0.28%)
Apr 12, 2016	33.95	33.96	33.95	33.96	3,106	-0.14(-0.41%)
Apr 11, 2016	34.10	34.10	34.10	34.10	1	+0.00(+0.00%)
Apr 08, 2016	34.10	34.10	34.10	34.10	0	+0.00(+0.00%)
Apr 07, 2016	34.10	34.10	34.10	34.10	11,133	+0.00(+0.00%)
Apr 06, 2016	34.10	34.10	34.10	34.10	99	+0.00(+0.00%)
Apr 05, 2016	34.11	34.11	34.10	34.10	2,730	-0.40(-1.16%)
Apr 04, 2016	34.50	34.50	34.50	34.50	1	+0.00(+0.00%)
Apr 01, 2016	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 31, 2016	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 30, 2016	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 29, 2016	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Mar 28, 2016	34.50	34.50	34.50	34.50	2,733	-0.16(-0.46%)
Mar 24, 2016	34.66	34.66	34.66	34.66	0	+0.00(+0.00%)
Mar 23, 2016	34.66	34.66	34.66	34.66	0	+0.00(+0.00%)
Mar 22, 2016	34.66	34.66	34.66	34.66	0	+0.00(+0.00%)
Mar 11, 2016	34.66	34.66	34.66	34.66	40	-0.09(-0.27%)

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.