Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2017		24.99	24.99	24.99	0	-0.01(-0.04%)
Oct 12, 2017	25.02	25.02	24.99	25.00	34,439	+0.01(+0.04%)
Oct 11, 2017	24.99	25.01	24.99	24.99	86,681	+0.00(+0.00%)
Oct 10, 2017	25.00	25.01	24.99	24.99	129,612	+0.01(+0.04%)
Oct 09, 2017	24.98	25.00	24.98	24.98	47,064	-0.02(-0.08%)
Oct 06, 2017	24.98	25.00	24.98	25.00	82,745	+0.02(+0.08%)
Oct 05, 2017	24.98	24.99	24.98	24.98	8,248	-0.01(-0.04%)
Oct 04, 2017	24.98	24.99	24.98	24.99	26,812	+0.01(+0.04%)
Oct 03, 2017	24.98	24.99	24.98	24.98	11,299	+0.00(+0.00%)
Oct 02, 2017	24.98	24.98	24.98	24.98	18,538	-0.01(-0.04%)
Sep 29, 2017	24.97	24.99	24.97	24.99	34,319	+0.01(+0.04%)
Sep 28, 2017	24.97	24.99	24.97	24.98	14,750	-0.38(-1.50%)
Sep 27, 2017	25.36	25.38	25.35	25.36	26,088	+0.00(+0.00%)
Sep 26, 2017	25.36	25.36	25.36	25.36	14,849	-0.01(-0.04%)
Sep 25, 2017	25.35	25.38	25.35	25.37	29,657	-0.01(-0.04%)
Sep 22, 2017	25.35	25.38	25.35	25.38	15,538	+0.02(+0.08%)
Sep 21, 2017	25.35	25.39	25.35	25.36	28,627	+0.01(+0.04%)
Sep 20, 2017	25.35	25.37	25.34	25.35	31,666	-0.00(-0.01%)
Sep 19, 2017	25.35	25.36	25.34	25.35	23,732	+0.00(+0.01%)
Sep 18, 2017	25.33	25.36	25.33	25.35	27,765	+0.00(+0.00%)
Sep 15, 2017	25.32	25.38	25.32	25.35	86,902	+0.03(+0.12%)
Sep 14, 2017	25.44	25.44	25.00	25.32	115,531	-0.84(-3.21%)
Sep 13, 2017	26.10	26.16	26.07	26.16	10,451	+0.06(+0.22%)
Sep 12, 2017	26.15	26.15	26.07	26.10	16,995	-0.05(-0.19%)
Sep 11, 2017	26.07	26.17	26.07	26.15	10,698	+0.04(+0.15%)
Sep 08, 2017	26.08	26.14	26.05	26.11	15,111	+0.00(+0.00%)
Sep 07, 2017	26.10	26.11	26.05	26.11	8,830	+0.04(+0.15%)
Sep 06, 2017	26.04	26.10	25.99	26.07	14,325	+0.04(+0.17%)
Sep 05, 2017	25.92	26.07	25.92	26.03	6,213	-0.01(-0.05%)
Sep 01, 2017	25.97	26.07	25.97	26.04	4,205	-0.01(-0.04%)
Aug 31, 2017	25.92	26.05	25.86	26.05	26,092	+0.08(+0.31%)
Aug 30, 2017	25.82	25.97	25.82	25.97	17,704	+0.10(+0.39%)
Aug 29, 2017	25.95	25.97	25.84	25.87	8,770	-0.04(-0.15%)
Aug 28, 2017	25.92	25.94	25.91	25.91	10,582	-0.02(-0.08%)
Aug 25, 2017	25.92	25.95	25.85	25.93	9,463	+0.07(+0.27%)
Aug 24, 2017	25.84	25.89	25.84	25.86	6,724	-0.04(-0.15%)
Aug 23, 2017	25.94	25.95	25.80	25.90	10,433	+0.07(+0.28%)
Aug 22, 2017	25.83	25.87	25.80	25.83	16,238	-0.02(-0.08%)
Aug 21, 2017	25.81	25.88	25.80	25.85	21,796	-0.08(-0.31%)
Aug 18, 2017	25.85	25.96	25.85	25.93	8,372	+0.11(+0.43%)
Aug 17, 2017	25.82	25.90	25.80	25.82	22,296	-0.05(-0.18%)
Aug 16, 2017	25.90	25.98	25.87	25.87	16,854	-0.03(-0.12%)
Aug 15, 2017	25.81	25.90	25.81	25.90	8,832	+0.06(+0.23%)
Aug 14, 2017	25.70	25.86	25.70	25.84	19,003	+0.12(+0.47%)
Aug 11, 2017	25.64	25.81	25.63	25.72	40,645	+0.08(+0.31%)
Aug 10, 2017	25.99	25.99	25.60	25.64	63,858	-0.25(-0.97%)
Aug 09, 2017	25.90	25.96	25.86	25.89	17,722	-0.10(-0.38%)
Aug 08, 2017	25.97	26.02	25.95	25.99	5,090	-0.02(-0.08%)
Aug 07, 2017	26.01	26.06	25.95	26.01	17,812	-0.02(-0.09%)
Aug 04, 2017	26.06	26.12	26.03	26.03	10,432	-0.02(-0.07%)
Aug 03, 2017	26.05	26.08	25.94	26.05	13,590	+0.11(+0.42%)
Aug 02, 2017	25.96	26.16	25.94	25.94	36,580	-0.10(-0.38%)
Aug 01, 2017	26.06	26.06	25.98	26.04	8,926	-0.01(-0.04%)
Jul 31, 2017	26.01	26.10	26.00	26.05	15,597	-0.03(-0.10%)
Jul 28, 2017	26.08	26.10	25.98	26.08	8,910	+0.07(+0.26%)
Jul 27, 2017	26.11	26.11	25.99	26.01	10,811	-0.09(-0.35%)
Jul 26, 2017	25.98	26.15	25.95	26.10	14,003	+0.14(+0.54%)
Jul 25, 2017	25.99	26.02	25.93	25.96	20,934	-0.03(-0.12%)
Jul 24, 2017	25.85	26.01	25.85	25.99	25,735	+0.12(+0.46%)
Jul 21, 2017	26.01	26.02	25.78	25.87	64,720	-0.14(-0.54%)
Jul 20, 2017	26.01	26.03	25.91	26.01	38,152	+0.14(+0.54%)
Jul 19, 2017	25.98	26.00	25.85	25.87	28,542	-0.03(-0.12%)
Jul 18, 2017	25.90	25.93	25.82	25.90	41,593	+0.07(+0.27%)
Jul 17, 2017	25.90	25.98	25.82	25.83	26,938	-0.11(-0.42%)
Jul 14, 2017	25.88	25.97	25.88	25.94	11,131	+0.06(+0.23%)
Jul 13, 2017	25.78	25.93	25.78	25.88	34,368	+0.10(+0.39%)
Jul 12, 2017	25.89	25.94	25.73	25.78	20,855	-0.07(-0.27%)
Jul 11, 2017	25.80	25.85	25.80	25.85	8,151	+0.01(+0.04%)
Jul 10, 2017	25.84	25.94	25.75	25.84	39,262	+0.02(+0.08%)
Jul 07, 2017	25.82	25.85	25.75	25.82	34,066	+0.00(+0.00%)
Jul 06, 2017	25.71	25.88	25.71	25.82	127,925	+0.08(+0.31%)
Jul 05, 2017	25.76	25.81	25.70	25.74	16,622	-0.01(-0.04%)
Jul 03, 2017	25.73	25.86	25.73	25.75	7,717	-0.01(-0.04%)
Jun 30, 2017	25.81	25.82	25.75	25.76	14,290	-0.04(-0.16%)
Jun 29, 2017	25.76	25.80	25.71	25.80	9,966	+0.05(+0.19%)
Jun 28, 2017	25.69	25.76	25.62	25.75	20,957	-0.25(-0.96%)
Jun 27, 2017	25.96	26.11	25.96	26.00	37,159	+0.02(+0.08%)
Jun 26, 2017	26.00	26.05	25.98	25.98	31,872	+0.02(+0.08%)
Jun 23, 2017	25.98	26.00	25.96	25.96	38,556	+0.00(+0.00%)
Jun 22, 2017	26.00	26.02	25.91	25.96	16,856	-0.02(-0.08%)
Jun 21, 2017	25.99	26.01	25.97	25.98	13,303	+0.00(+0.00%)
Jun 20, 2017	25.98	26.00	25.95	25.98	29,664	-0.02(-0.08%)
Jun 19, 2017	26.10	26.10	25.94	26.00	7,566	+0.05(+0.18%)
Jun 16, 2017	25.97	26.00	25.93	25.95	10,093	-0.02(-0.06%)
Jun 15, 2017	25.99	26.00	25.95	25.97	13,391	+0.04(+0.15%)
Jun 14, 2017	25.90	25.97	25.88	25.93	11,363	-0.00(-0.00%)
Jun 13, 2017	25.93	25.99	25.88	25.93	8,614	+0.00(+0.02%)
Jun 12, 2017	25.90	25.97	25.87	25.93	8,974	+0.08(+0.29%)
Jun 09, 2017	26.13	26.13	25.85	25.85	13,097	-0.13(-0.50%)
Jun 08, 2017	25.86	25.98	25.86	25.98	14,376	+0.06(+0.23%)
Jun 07, 2017	25.93	25.93	25.88	25.92	25,668	-0.04(-0.15%)
Jun 06, 2017	25.89	25.98	25.89	25.96	13,749	+0.06(+0.23%)
Jun 05, 2017	25.92	25.97	25.90	25.90	15,575	-0.08(-0.31%)
Jun 02, 2017	25.92	25.99	25.92	25.98	15,318	+0.00(+0.00%)
Jun 01, 2017	25.98	25.98	25.92	25.98	20,867	-0.04(-0.15%)
May 31, 2017	25.98	26.02	25.92	26.02	14,852	+0.04(+0.15%)
May 30, 2017	25.94	26.00	25.92	25.98	10,056	+0.01(+0.04%)
May 26, 2017	25.90	26.02	25.90	25.97	16,098	+0.00(+0.00%)
May 25, 2017	25.98	25.98	25.90	25.97	6,498	+0.01(+0.04%)
May 24, 2017	25.94	25.96	25.87	25.96	6,373	+0.05(+0.19%)
May 23, 2017	25.82	25.95	25.82	25.91	29,433	-0.01(-0.04%)
May 22, 2017	25.84	25.92	25.84	25.92	6,413	+0.09(+0.35%)
May 19, 2017	25.84	25.95	25.83	25.83	5,938	-0.06(-0.23%)
May 18, 2017	26.00	26.00	25.83	25.89	16,974	-0.03(-0.12%)
May 17, 2017	25.88	26.00	25.85	25.92	29,556	+0.06(+0.24%)
May 16, 2017	25.86	25.86	25.82	25.86	13,594	+0.03(+0.10%)
May 15, 2017	25.96	25.96	25.82	25.83	29,773	-0.01(-0.03%)
May 12, 2017	25.81	25.84	25.81	25.84	6,328	+0.00(+0.00%)
May 11, 2017	25.76	25.85	25.76	25.84	22,231	+0.06(+0.23%)
May 10, 2017	25.66	25.82	25.66	25.78	13,178	+0.06(+0.23%)
May 09, 2017	25.65	25.76	25.65	25.72	19,087	+0.02(+0.08%)
May 08, 2017	25.83	25.83	25.69	25.70	48,151	-0.01(-0.04%)
May 05, 2017	25.73	25.73	25.69	25.71	6,393	+0.02(+0.08%)
May 04, 2017	25.83	25.83	25.69	25.69	67,550	-0.14(-0.54%)
May 03, 2017	25.80	25.85	25.75	25.83	26,010	+0.07(+0.27%)
May 02, 2017	25.75	25.76	25.64	25.76	26,761	+0.05(+0.19%)
May 01, 2017	25.62	25.72	25.62	25.71	12,247	+0.10(+0.39%)
Apr 28, 2017	25.65	25.70	25.58	25.61	26,222	-0.06(-0.23%)
Apr 27, 2017	25.70	25.70	25.65	25.67	16,133	-0.01(-0.04%)
Apr 26, 2017	25.57	25.70	25.57	25.68	30,687	+0.08(+0.31%)
Apr 25, 2017	25.57	25.64	25.57	25.60	15,719	-0.01(-0.06%)
Apr 24, 2017	25.57	25.64	25.57	25.61	24,500	+0.04(+0.18%)
Apr 21, 2017	25.63	25.63	25.54	25.57	20,528	+0.01(+0.04%)
Apr 20, 2017	25.58	25.60	25.54	25.56	19,629	+0.05(+0.20%)
Apr 19, 2017	25.50	25.58	25.50	25.51	311,750	-0.02(-0.08%)
Apr 18, 2017	25.53	25.55	25.51	25.53	29,875	-0.05(-0.20%)
Apr 17, 2017	25.57	25.61	25.55	25.58	13,301	+0.03(+0.12%)
Apr 13, 2017	25.54	25.55	25.48	25.55	15,966	+0.03(+0.12%)
Apr 12, 2017	25.51	25.53	25.49	25.52	8,752	+0.02(+0.08%)
Apr 11, 2017	25.53	25.56	25.48	25.50	21,202	-0.03(-0.12%)
Apr 10, 2017	25.54	25.55	25.50	25.53	20,292	+0.00(+0.01%)
Apr 07, 2017	25.53	25.56	25.50	25.53	49,601	-0.00(-0.01%)
Apr 06, 2017	25.49	25.54	25.48	25.53	29,603	+0.03(+0.12%)
Apr 05, 2017	25.52	25.54	25.50	25.50	28,193	+0.00(+0.00%)
Apr 04, 2017	25.52	25.55	25.49	25.50	38,909	+0.00(+0.00%)

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.