Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	26.50	26.65	26.49	26.52	937	+0.20(+0.76%)
Oct 28, 2016	26.49	26.49	26.25	26.32	1,829	-0.18(-0.69%)
Oct 27, 2016	26.56	26.56	26.50	26.50	1,024	-0.04(-0.13%)
Oct 26, 2016	26.49	26.59	26.49	26.54	566	-0.25(-0.93%)
Oct 25, 2016	26.79	26.79	26.79	26.79	315	+0.00(+0.00%)
Oct 24, 2016	26.68	26.84	26.68	26.79	6,899	+0.18(+0.67%)
Oct 21, 2016	26.61	26.61	26.61	26.61	145	+0.05(+0.18%)
Oct 20, 2016	26.47	26.57	26.47	26.56	874	+0.08(+0.28%)
Oct 19, 2016	26.49	26.49	26.45	26.49	514	+0.21(+0.81%)
Oct 18, 2016	26.27	26.32	26.27	26.27	4,531	+0.37(+1.44%)
Oct 17, 2016	25.79	25.90	25.79	25.90	970	+0.11(+0.44%)
Oct 14, 2016	25.99	26.01	25.79	25.79	1,121	+0.06(+0.24%)
Oct 13, 2016	25.44	25.76	25.42	25.72	505	+0.22(+0.87%)
Oct 12, 2016	25.42	25.58	25.42	25.50	792	-0.14(-0.53%)
Oct 11, 2016	25.79	25.79	25.63	25.64	1,813	-0.59(-2.25%)
Oct 10, 2016	26.24	26.24	26.23	26.23	287	+0.22(+0.85%)
Oct 06, 2016	26.01	26.01	26.01	26.01	16	-0.06(-0.24%)
Oct 05, 2016	26.07	26.07	26.07	26.07	159	+0.47(+1.84%)
Oct 04, 2016	25.74	25.74	25.55	25.60	1,629	-0.09(-0.34%)
Oct 03, 2016	25.69	25.69	25.69	25.69	1,484	+0.11(+0.42%)
Sep 30, 2016	25.44	25.58	25.40	25.58	495	+0.04(+0.14%)
Sep 29, 2016	25.79	25.79	25.55	25.55	191	-0.14(-0.55%)
Sep 28, 2016	25.69	25.69	25.65	25.69	1,774	+0.27(+1.04%)
Sep 27, 2016	25.42	25.42	25.42	25.42	10	+0.00(+0.00%)
Sep 26, 2016	25.53	25.53	25.42	25.42	1,535	-0.23(-0.90%)
Sep 23, 2016	25.65	25.65	25.65	25.65	268	-0.32(-1.23%)
Sep 22, 2016	26.08	26.08	25.97	25.97	740	+0.85(+3.38%)
Sep 20, 2016	25.21	25.21	25.12	25.12	108	+0.05(+0.21%)
Sep 19, 2016	25.07	25.07	25.07	25.07	91	+0.28(+1.13%)
Sep 16, 2016	24.70	24.79	24.70	24.79	679	+0.02(+0.07%)
Sep 15, 2016	24.77	24.77	24.77	24.77	68	+0.09(+0.35%)
Sep 14, 2016	24.77	24.77	24.69	24.69	757	+0.11(+0.43%)
Sep 13, 2016	24.63	24.63	24.58	24.58	566	-0.52(-2.08%)
Sep 09, 2016	25.43	25.43	25.10	25.10	8	-0.77(-2.97%)
Sep 08, 2016	25.85	25.87	25.85	25.87	993	-0.07(-0.29%)
Sep 07, 2016	25.94	25.94	25.94	25.94	61	+0.07(+0.26%)
Sep 06, 2016	25.83	25.88	25.83	25.88	400	+0.42(+1.65%)
Sep 02, 2016	25.49	25.46	25.46	25.46	1,414	+0.34(+1.37%)
Sep 01, 2016	25.00	25.11	24.96	25.11	712	+0.04(+0.14%)
Aug 31, 2016	25.10	25.10	25.08	25.08	415	-0.27(-1.08%)
Aug 30, 2016	25.35	25.35	25.35	25.35	150	-0.21(-0.83%)
Aug 29, 2016	25.46	25.56	25.46	25.56	497	+0.36(+1.42%)
Aug 26, 2016	25.56	25.56	25.19	25.20	2,359	-0.29(-1.13%)
Aug 25, 2016	25.46	25.56	25.46	25.49	1,200	-0.13(-0.51%)
Aug 24, 2016	25.60	25.70	25.53	25.62	2,194	-0.21(-0.83%)
Aug 23, 2016	26.00	26.00	25.83	25.83	461	-0.03(-0.10%)
Aug 22, 2016	25.83	25.86	25.77	25.86	2,590	-0.32(-1.21%)
Aug 19, 2016	26.08	26.18	26.08	26.18	384	-0.04(-0.14%)
Aug 18, 2016	26.20	26.21	26.20	26.21	126	+0.11(+0.44%)
Aug 17, 2016	25.94	26.11	25.93	26.10	1,438	-0.00(-0.02%)
Aug 16, 2016	26.21	26.21	26.10	26.10	1,188	-0.13(-0.49%)
Aug 15, 2016	26.16	26.23	26.16	26.23	579	+0.26(+1.02%)
Aug 12, 2016	25.97	25.97	25.97	25.97	447	+0.32(+1.24%)
Aug 10, 2016	25.75	25.75	25.65	25.65	80	-0.00(-0.00%)
Aug 09, 2016	25.76	25.76	25.65	25.65	333	+0.12(+0.48%)
Aug 08, 2016	25.53	25.53	25.53	25.53	237	+0.28(+1.12%)
Aug 05, 2016	25.30	25.30	25.24	25.24	792	+0.02(+0.08%)
Aug 04, 2016	25.00	25.22	25.00	25.22	386	+0.40(+1.62%)
Aug 03, 2016	24.70	24.82	24.70	24.82	275	+0.32(+1.29%)
Aug 02, 2016	24.68	24.72	24.40	24.50	1,690	-0.24(-0.96%)
Aug 01, 2016	24.87	25.09	24.74	24.74	1,808	-0.27(-1.09%)
Jul 29, 2016	24.75	25.02	24.75	25.02	1,341	+0.33(+1.34%)
Jul 28, 2016	24.68	24.68	24.68	24.68	116	-0.02(-0.06%)
Jul 27, 2016	24.72	24.75	24.70	24.70	4,038	-0.06(-0.25%)
Jul 26, 2016	24.76	24.76	24.76	24.76	129	+0.12(+0.50%)
Jul 25, 2016	24.64	24.64	24.64	24.64	311	-0.10(-0.39%)
Jul 22, 2016	24.52	24.73	24.52	24.73	3,887	+0.19(+0.79%)
Jul 21, 2016	24.52	24.56	24.52	24.54	2,934	-0.21(-0.85%)
Jul 20, 2016	24.61	24.82	24.61	24.75	1,636	+0.33(+1.37%)
Jul 19, 2016	24.47	24.55	24.42	24.42	764	-0.21(-0.86%)
Jul 18, 2016	24.63	24.63	24.63	24.63	222	-0.05(-0.21%)
Jul 15, 2016	24.71	24.71	24.68	24.68	754	-0.06(-0.26%)
Jul 14, 2016	24.66	24.75	24.66	24.75	381	+0.49(+2.03%)
Jul 13, 2016	24.35	24.35	24.25	24.25	1,932	-0.10(-0.42%)
Jul 12, 2016	24.35	24.38	24.31	24.35	1,105	+0.41(+1.70%)
Jul 11, 2016	23.87	23.95	23.86	23.95	2,239	+0.33(+1.41%)
Jul 08, 2016	23.60	23.61	23.59	23.61	1,052	+0.53(+2.29%)
Jul 07, 2016	23.40	23.40	23.08	23.08	1,391	-0.02(-0.08%)
Jul 06, 2016	23.10	23.10	23.10	23.10	216	-0.43(-1.82%)
Jul 01, 2016	23.56	23.56	23.51	23.53	72	+0.26(+1.10%)
Jun 30, 2016	23.25	23.27	23.24	23.27	611	+0.13(+0.58%)
Jun 29, 2016	23.09	23.14	23.09	23.14	427	+0.56(+2.49%)
Jun 28, 2016	22.53	22.58	22.53	22.58	215	+0.79(+3.61%)
Jun 27, 2016	21.80	21.80	21.79	21.79	255	-0.40(-1.81%)
Jun 24, 2016	22.31	22.31	22.18	22.19	395	-1.11(-4.77%)
Jun 23, 2016	23.30	23.34	23.29	23.30	943	+0.31(+1.33%)
Jun 22, 2016	23.00	23.09	22.93	23.00	3,130	+0.05(+0.23%)
Jun 21, 2016	22.70	22.95	22.70	22.95	2,052	+0.14(+0.61%)
Jun 20, 2016	22.81	22.81	22.81	22.81	188	+0.45(+2.00%)
Jun 17, 2016	22.30	22.37	22.25	22.36	2,181	+0.25(+1.15%)
Jun 16, 2016	21.86	22.11	21.76	22.11	1,608	-0.26(-1.17%)
Jun 15, 2016	22.23	22.44	22.22	22.37	3,028	+0.35(+1.60%)
Jun 14, 2016	22.14	22.25	21.98	22.01	1,797	-0.32(-1.43%)
Jun 13, 2016	22.30	22.39	22.30	22.33	425	-0.17(-0.78%)
Jun 10, 2016	22.60	22.63	22.51	22.51	747	-0.59(-2.57%)
Jun 09, 2016	23.05	23.10	23.03	23.10	649	-0.29(-1.25%)
Jun 08, 2016	23.33	23.40	23.26	23.39	2,169	+0.14(+0.60%)
Jun 07, 2016	23.19	23.25	23.19	23.25	213	+0.28(+1.21%)
Jun 06, 2016	22.96	22.98	22.94	22.98	1,615	+0.24(+1.07%)
Jun 03, 2016	22.61	22.73	22.51	22.73	1,964	+0.42(+1.87%)
Jun 02, 2016	22.12	22.33	22.12	22.32	2,713	+0.16(+0.71%)
Jun 01, 2016	22.07	22.16	22.07	22.16	435	-0.11(-0.47%)
May 31, 2016	22.23	22.27	22.23	22.26	2,176	+0.02(+0.08%)
May 27, 2016	22.25	22.25	22.25	22.25	229	-0.03(-0.15%)
May 26, 2016	22.21	22.28	22.21	22.28	1,116	+0.10(+0.46%)
May 25, 2016	22.11	22.18	22.11	22.18	660	+0.19(+0.87%)
May 24, 2016	22.05	22.05	21.98	21.98	3,638	+0.09(+0.40%)
May 23, 2016	21.81	21.90	21.79	21.90	1,466	-0.17(-0.79%)
May 20, 2016	22.07	22.07	22.07	22.07	119	+0.28(+1.28%)
May 19, 2016	21.81	21.84	21.70	21.79	1,340	-0.38(-1.73%)
May 18, 2016	22.25	22.45	22.18	22.18	2,999	-0.24(-1.09%)
May 17, 2016	22.42	22.42	22.42	22.42	66	-0.02(-0.08%)
May 16, 2016	22.48	22.48	22.39	22.44	4,627	+0.23(+1.02%)
May 13, 2016	22.52	22.52	22.18	22.21	1,388	-0.53(-2.35%)
May 12, 2016	22.87	22.87	22.54	22.75	1,422	-0.02(-0.08%)
May 11, 2016	22.89	22.89	22.76	22.76	1,388	+0.23(+1.01%)
May 10, 2016	22.60	22.60	22.53	22.53	638	+0.12(+0.51%)
May 09, 2016	22.45	22.52	22.39	22.42	5,459	-0.45(-1.98%)
May 05, 2016	22.87	22.87	22.87	22.87	30	+0.00(+0.00%)
May 04, 2016	22.94	22.94	22.87	22.87	665	-0.33(-1.43%)
May 03, 2016	23.36	23.36	23.19	23.20	2,275	-0.71(-2.99%)
May 02, 2016	23.80	23.92	23.80	23.92	206	-0.01(-0.04%)
Apr 29, 2016	24.01	24.01	23.87	23.93	4,280	-0.12(-0.50%)
Apr 28, 2016	23.93	24.12	23.93	24.05	1,929	-0.14(-0.57%)
Apr 27, 2016	23.91	24.19	23.60	24.19	1,563	+0.25(+1.03%)
Apr 26, 2016	23.90	23.96	23.85	23.94	2,266	+0.15(+0.64%)
Apr 25, 2016	23.74	23.79	23.74	23.79	3,206	-0.16(-0.65%)
Apr 22, 2016	23.98	24.00	23.94	23.94	2,918	-0.04(-0.15%)
Apr 21, 2016	24.19	24.19	23.98	23.98	1,727	-0.25(-1.01%)
Apr 20, 2016	24.06	24.29	24.05	24.22	2,480	+0.11(+0.44%)
Apr 19, 2016	23.98	24.12	23.96	24.12	1,366	+0.41(+1.75%)
Apr 18, 2016	23.46	23.70	23.46	23.70	614	+0.09(+0.37%)
Apr 15, 2016	23.64	23.65	23.59	23.61	1,994	-0.03(-0.15%)
Apr 14, 2016	23.65	23.65	23.65	23.65	223	-0.03(-0.15%)
Apr 13, 2016	23.72	23.72	23.68	23.68	602	+0.19(+0.81%)
Apr 12, 2016	23.18	23.49	23.05	23.49	1,290	+0.47(+2.03%)
Apr 11, 2016	23.06	23.07	23.01	23.02	1,359	+0.38(+1.68%)
Apr 08, 2016	22.59	22.64	22.59	22.64	260	+0.60(+2.72%)
Apr 07, 2016	22.21	22.21	22.05	22.05	1,577	-0.89(-3.89%)
Apr 04, 2016	23.02	23.02	22.94	22.94	30	+0.14(+0.61%)
Apr 01, 2016	22.69	22.85	22.69	22.80	1,850	-0.24(-1.06%)
Mar 31, 2016	23.03	23.04	23.03	23.04	198	-0.09(-0.37%)
Mar 30, 2016	23.08	23.21	23.08	23.13	2,627	+0.80(+3.59%)
Mar 24, 2016	22.33	22.33	22.33	22.33	80	-0.32(-1.40%)
Mar 23, 2016	22.72	22.72	22.64	22.64	217	-0.24(-1.06%)
Mar 18, 2016	22.87	22.89	22.87	22.89	77	+0.19(+0.84%)
Mar 17, 2016	22.39	22.70	22.35	22.70	1,661	+0.32(+1.43%)
Mar 14, 2016	22.38	22.38	22.38	22.38	33	-0.08(-0.35%)
Mar 11, 2016	22.26	22.45	22.26	22.45	1,350	+0.50(+2.30%)
Mar 10, 2016	21.76	21.95	21.76	21.95	824	-0.11(-0.49%)
Mar 07, 2016	22.09	22.09	22.06	22.06	110	+0.78(+3.65%)
Mar 03, 2016	21.28	21.35	21.17	21.28	51	+0.82(+4.02%)
Mar 01, 2016	20.17	20.54	20.17	20.46	22	+0.62(+3.13%)
Feb 29, 2016	19.82	19.87	19.82	19.84	262	+0.10(+0.52%)
Feb 26, 2016	19.73	19.73	19.73	19.73	224	+0.02(+0.09%)
Feb 25, 2016	19.72	19.72	19.72	19.72	105	+0.22(+1.14%)
Feb 24, 2016	19.49	19.49	19.49	19.49	203	-0.41(-2.07%)
Feb 23, 2016	19.91	19.91	19.91	19.91	85	-0.24(-1.19%)
Feb 22, 2016	20.10	20.15	20.10	20.15	422	+0.62(+3.17%)
Feb 16, 2016	19.53	19.53	19.53	19.53	15	+0.45(+2.36%)
Feb 12, 2016	19.08	19.08	19.08	19.08	349	+0.21(+1.11%)
Feb 11, 2016	18.87	18.87	18.87	18.87	636	-0.44(-2.26%)
Feb 10, 2016	19.31	19.31	19.31	19.31	473	+0.12(+0.63%)
Feb 09, 2016	19.17	19.18	19.17	19.18	151	-0.03(-0.17%)
Feb 08, 2016	19.22	19.22	19.22	19.22	78	-0.35(-1.77%)
Feb 03, 2016	19.56	19.56	19.56	19.56	104	+0.00(+0.00%)
Feb 01, 2016	19.56	19.56	19.56	19.56	44	-0.30(-1.49%)
Jan 29, 2016	19.78	19.86	19.66	19.86	1,339	+0.68(+3.55%)
Jan 28, 2016	19.18	19.18	19.18	19.18	322	+0.20(+1.04%)
Jan 27, 2016	18.74	19.00	18.72	18.98	696	+0.53(+2.87%)
Jan 25, 2016	18.64	18.66	18.45	18.45	51	-0.24(-1.29%)
Jan 22, 2016	18.60	18.74	18.60	18.69	1,907	+0.77(+4.29%)
Jan 20, 2016	18.02	18.02	17.86	17.92	169	-0.44(-2.42%)
Jan 19, 2016	18.54	18.54	18.35	18.37	731	+0.19(+1.03%)
Jan 15, 2016	18.30	18.18	18.18	18.18	878	-0.94(-4.91%)
Jan 14, 2016	18.88	19.15	18.81	19.12	1,097	+0.32(+1.73%)
Jan 13, 2016	19.30	19.30	18.79	18.79	709	-0.35(-1.82%)
Jan 12, 2016	19.36	19.36	19.14	19.14	330	+0.11(+0.57%)
Jan 11, 2016	19.10	19.13	19.03	19.03	3,269	-0.19(-0.98%)
Jan 08, 2016	19.41	19.41	19.15	19.22	2,279	-0.07(-0.35%)
Jan 07, 2016	19.48	19.53	19.25	19.29	2,751	-0.80(-3.99%)
Jan 06, 2016	20.21	20.21	20.09	20.09	1,618	-0.38(-1.88%)
Jan 05, 2016	20.45	20.47	20.45	20.47	1,319	+0.11(+0.55%)
Jan 04, 2016	20.36	20.41	20.29	20.36	3,222	-0.60(-2.85%)
Dec 30, 2015	20.93	20.96	20.96	20.96	585	-0.26(-1.25%)
Dec 29, 2015	21.30	21.30	21.20	21.23	1,829	+0.05(+0.23%)
Dec 28, 2015	21.23	21.23	21.18	21.18	799	-0.19(-0.87%)
Dec 24, 2015	21.35	21.36	21.36	21.36	177	+0.24(+1.12%)
Dec 23, 2015	21.13	21.13	21.13	21.13	637	+0.24(+1.13%)
Dec 17, 2015	21.18	21.18	20.89	20.89	24	+0.08(+0.41%)
Dec 16, 2015	20.77	20.81	20.75	20.81	1,806	+0.08(+0.41%)
Dec 15, 2015	20.82	20.82	20.72	20.72	729	+0.52(+2.60%)
Dec 14, 2015	20.20	20.20	20.20	20.20	522	-0.85(-4.02%)
Dec 10, 2015	21.04	21.04	21.04	21.04	101	-0.02(-0.08%)
Dec 08, 2015	21.08	21.08	20.97	21.06	75	-0.30(-1.43%)
Dec 07, 2015	21.36	21.36	21.36	21.36	708	-0.36(-1.64%)
Dec 04, 2015	21.72	21.72	21.72	21.72	948	-0.29(-1.31%)
Dec 03, 2015	22.06	22.06	22.01	22.01	258	+0.10(+0.46%)
Dec 02, 2015	21.99	21.99	21.90	21.90	699	-0.14(-0.61%)
Dec 01, 2015	22.04	22.04	22.04	22.04	1,125	+0.00(+0.02%)
Nov 27, 2015	22.29	22.29	22.04	22.04	73	-0.72(-3.18%)
Nov 25, 2015	22.73	22.76	22.76	22.76	594	-0.17(-0.73%)
Nov 24, 2015	22.88	22.93	22.87	22.93	3,376	+0.00(+0.00%)
Nov 23, 2015	22.93	22.93	22.93	22.93	627	-0.19(-0.80%)
Nov 20, 2015	23.11	23.11	23.11	23.11	761	+0.30(+1.33%)
Nov 19, 2015	22.82	22.82	22.81	22.81	200	+0.07(+0.30%)
Nov 18, 2015	22.39	22.74	22.39	22.74	829	+0.59(+2.66%)
Nov 16, 2015	22.15	22.15	22.15	22.15	39	+0.07(+0.30%)
Nov 13, 2015	22.09	22.09	22.09	22.09	260	-0.25(-1.13%)
Nov 12, 2015	22.54	22.54	22.34	22.34	1,486	-0.49(-2.14%)
Nov 11, 2015	22.98	22.98	22.83	22.83	856	+0.15(+0.67%)
Nov 10, 2015	22.68	22.68	22.68	22.68	297	-0.37(-1.61%)
Nov 09, 2015	23.05	23.05	23.05	23.05	168	-0.17(-0.73%)
Nov 06, 2015	23.23	23.23	23.21	23.21	293	-0.44(-1.85%)
Nov 05, 2015	23.65	23.65	23.65	23.65	380	-0.07(-0.28%)
Nov 03, 2015	23.72	23.72	23.72	23.72	31	+0.30(+1.29%)

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.