Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.57	30.76	30.57	30.76	778	+0.19(+0.62%)
Apr 26, 2017		30.57	30.57	30.57	100	-0.04(-0.13%)
Apr 25, 2017	30.57	30.61	30.57	30.61	552	+0.00(+0.00%)
Apr 24, 2017	30.54	30.65	30.54	30.61	3,536	+0.19(+0.62%)
Apr 21, 2017	30.40	30.42	30.35	30.42	1,026	+0.23(+0.76%)
Apr 20, 2017	30.19	30.19	30.19	30.19	4,000	+0.08(+0.27%)
Apr 19, 2017	30.25	30.25	30.11	30.11	401	-0.13(-0.43%)
Apr 18, 2017	30.24	30.24	30.24	30.24	7,119	-0.03(-0.10%)
Apr 17, 2017	30.06	30.27	30.06	30.27	10,735	+0.24(+0.80%)
Apr 13, 2017	30.09	30.09	30.03	30.03	445	-0.06(-0.20%)
Apr 12, 2017	30.09	30.13	30.09	30.09	2,070	-0.09(-0.30%)
Apr 11, 2017	30.18	30.18	30.18	30.18	724	+0.03(+0.10%)
Apr 10, 2017	30.15	30.15	30.15	30.15	282	+0.07(+0.23%)
Apr 06, 2017		30.08	30.08	30.08	72	+0.03(+0.10%)
Apr 05, 2017	30.18	30.18	30.05	30.05	3,727	+0.00(+0.00%)
Apr 04, 2017	29.86	30.06	29.86	30.05	1,520	+0.19(+0.64%)
Apr 03, 2017	29.94	29.95	29.83	29.86	859	-0.11(-0.37%)
Mar 31, 2017	29.90	29.99	29.90	29.97	4,294	-0.03(-0.10%)
Mar 30, 2017	30.00	30.00	30.00	30.00	850	+0.08(+0.27%)
Mar 28, 2017		29.92	29.92	29.92	0	+0.49(+1.66%)
Mar 27, 2017	29.43	29.43	29.43	29.43	155	-0.15(-0.51%)
Mar 24, 2017	29.60	29.60	29.58	29.58	520	-0.07(-0.24%)
Mar 23, 2017	29.59	29.66	29.59	29.65	554	+0.10(+0.34%)
Mar 22, 2017	29.43	29.55	29.42	29.55	467	+0.10(+0.34%)
Mar 21, 2017	29.43	29.46	29.43	29.45	450	-0.19(-0.64%)
Mar 20, 2017	29.68	29.68	29.64	29.64	473	-0.15(-0.50%)
Mar 17, 2017	29.79	29.79	29.79	29.79	325	-0.08(-0.27%)
Mar 16, 2017	29.86	29.87	29.86	29.87	615	+0.26(+0.88%)
Mar 15, 2017	29.61	29.61	29.61	29.61	2,100	+0.06(+0.20%)
Mar 14, 2017	29.55	29.55	29.55	29.55	428	-0.32(-1.07%)
Mar 13, 2017	29.89	29.89	29.87	29.87	437	+0.21(+0.71%)
Mar 10, 2017	29.66	29.66	29.66	29.66	1,000	+0.01(+0.03%)
Mar 09, 2017	29.65	29.65	29.65	29.65	710	-0.09(-0.30%)
Mar 08, 2017	29.80	29.88	29.74	29.74	710	-0.04(-0.13%)
Mar 07, 2017	29.76	29.78	29.72	29.78	1,632	+0.01(+0.03%)
Mar 06, 2017	29.64	29.77	29.64	29.77	4,775	+0.06(+0.20%)
Mar 03, 2017	29.71	29.71	29.71	29.71	194	-0.03(-0.10%)
Mar 02, 2017	29.74	29.74	29.74	29.74	1,090	+0.00(+0.00%)
Mar 01, 2017	29.64	29.74	29.64	29.74	3,179	+0.25(+0.85%)
Feb 28, 2017	29.52	29.62	29.49	29.49	4,201	-0.05(-0.17%)
Feb 27, 2017	29.66	29.66	29.54	29.54	2,165	-0.09(-0.30%)
Feb 24, 2017	29.93	29.93	29.63	29.63	62,504	-0.40(-1.33%)
Feb 23, 2017	30.23	30.23	30.03	30.03	1,590	-0.16(-0.53%)
Feb 22, 2017	30.21	30.25	30.19	30.19	1,040	+0.25(+0.84%)
Feb 21, 2017	29.94	29.94	29.94	29.94	100	+0.03(+0.10%)
Feb 17, 2017		29.91	29.91	29.91	0	+0.03(+0.10%)
Feb 16, 2017	29.98	29.98	29.88	29.88	462	-0.12(-0.40%)
Feb 15, 2017	29.92	30.00	29.92	30.00	1,171	+0.14(+0.47%)
Feb 14, 2017	29.86	29.86	29.86	29.86	440	+0.12(+0.40%)
Feb 13, 2017	29.74	29.74	29.74	29.74	240	+0.04(+0.13%)
Feb 10, 2017	29.70	29.70	29.70	29.70	100	+0.50(+1.71%)
Feb 08, 2017		29.20	29.20	29.20	55	-0.16(-0.54%)
Feb 07, 2017	29.32	29.36	29.32	29.36	625	+0.18(+0.62%)
Feb 06, 2017	29.35	29.35	29.18	29.18	17,590	-0.14(-0.48%)
Feb 03, 2017	29.34	29.34	29.32	29.32	1,277	+0.11(+0.38%)
Feb 02, 2017	29.21	29.21	29.21	29.21	452	+0.02(+0.07%)
Feb 01, 2017	29.10	29.19	29.10	29.19	644	+0.00(+0.00%)
Jan 31, 2017	29.13	29.19	29.12	29.19	4,610	-0.01(-0.03%)
Jan 30, 2017	29.54	29.54	29.20	29.20	2,487	-0.30(-1.02%)
Jan 27, 2017	29.57	29.60	29.50	29.50	1,792	-0.05(-0.17%)
Jan 24, 2017		29.55	29.55	29.55	95	+0.08(+0.27%)
Jan 23, 2017	29.52	29.52	29.35	29.47	1,965	-0.11(-0.37%)
Jan 20, 2017	29.50	29.58	29.50	29.58	499	+0.17(+0.58%)
Jan 19, 2017	29.47	29.47	29.41	29.41	3,085	+0.10(+0.34%)
Jan 18, 2017	29.37	29.37	29.31	29.31	4,295	-0.14(-0.48%)
Jan 17, 2017	29.57	29.57	29.45	29.45	2,942	-0.01(-0.03%)
Jan 16, 2017	29.52	29.52	29.46	29.46	895	+0.11(+0.37%)
Jan 13, 2017	29.35	29.35	29.35	29.35	300	+0.05(+0.17%)
Jan 12, 2017	29.54	29.54	29.30	29.30	1,844	-0.22(-0.75%)
Jan 11, 2017	29.48	29.52	29.45	29.52	4,560	-0.01(-0.03%)
Jan 10, 2017	29.53	29.53	29.53	29.53	320	-0.01(-0.03%)
Jan 09, 2017	29.67	29.67	29.50	29.54	973	-0.12(-0.40%)
Jan 06, 2017	29.70	29.70	29.66	29.66	1,012	-0.15(-0.50%)
Jan 05, 2017	29.74	29.81	29.74	29.81	759	+0.10(+0.34%)
Jan 04, 2017	29.60	29.71	29.60	29.71	2,214	+0.26(+0.88%)
Jan 03, 2017	29.49	29.49	29.45	29.45	1,300	-0.01(-0.03%)
Dec 30, 2016		29.46	29.46	29.46	0	-0.04(-0.14%)
Dec 28, 2016		29.50	29.50	29.50	2	+0.02(+0.07%)
Dec 22, 2016		29.48	29.48	29.48	0	+0.13(+0.44%)
Dec 20, 2016		29.35	29.35	29.35	100	+0.00(+0.00%)
Dec 19, 2016	29.27	29.35	29.27	29.35	2,789	+0.10(+0.34%)
Dec 16, 2016	29.27	29.27	29.25	29.25	383	-0.11(-0.37%)
Dec 14, 2016		29.36	29.36	29.36	61	-0.14(-0.47%)
Dec 13, 2016	29.43	29.50	29.43	29.50	3,202	+0.27(+0.92%)
Dec 12, 2016	29.25	29.25	29.20	29.23	1,308	-0.16(-0.54%)
Dec 09, 2016	29.36	29.39	29.36	29.39	1,786	-0.01(-0.03%)
Dec 08, 2016	29.43	29.43	29.32	29.40	950	+0.01(+0.03%)
Dec 07, 2016	29.10	29.39	29.10	29.39	1,427	+0.36(+1.24%)
Dec 06, 2016	28.96	29.03	28.96	29.03	355	-0.03(-0.10%)
Dec 05, 2016	29.08	29.08	29.06	29.06	4,610	+0.04(+0.14%)
Dec 02, 2016	29.10	29.10	29.02	29.02	2,272	-0.24(-0.82%)
Nov 30, 2016		29.26	29.26	29.26	138	+0.07(+0.24%)
Nov 29, 2016	29.16	29.19	29.15	29.19	524	-0.07(-0.24%)
Nov 28, 2016	29.26	29.26	29.26	29.26	129	-0.04(-0.14%)
Nov 24, 2016		29.30	29.30	29.30	38	-0.05(-0.17%)
Nov 23, 2016	29.26	29.35	29.26	29.35	2,560	-0.06(-0.20%)
Nov 22, 2016	29.33	29.41	29.33	29.41	1,023	+0.17(+0.58%)
Nov 21, 2016	29.03	29.24	29.03	29.24	6,300	+0.37(+1.28%)
Nov 18, 2016	28.81	28.87	28.81	28.87	300	-0.03(-0.10%)
Nov 17, 2016	28.75	28.90	28.75	28.90	975	+0.25(+0.87%)
Nov 16, 2016	28.65	28.65	28.65	28.65	1,152	+0.11(+0.39%)
Nov 15, 2016	28.40	28.54	28.40	28.54	1,300	+0.35(+1.24%)
Nov 14, 2016	28.19	28.19	28.19	28.19	350	-0.19(-0.67%)
Nov 11, 2016	28.93	28.93	28.38	28.38	925	-0.67(-2.31%)
Nov 10, 2016	29.25	29.25	29.05	29.05	648	+0.02(+0.07%)
Nov 09, 2016	28.90	29.03	28.90	29.03	939	-0.05(-0.17%)
Nov 08, 2016	29.02	29.08	29.02	29.08	1,238	+0.17(+0.59%)
Nov 07, 2016	28.91	28.91	28.91	28.91	693	-0.03(-0.10%)
Nov 03, 2016		28.94	28.94	28.94	53	-0.27(-0.92%)
Nov 02, 2016	29.35	29.35	29.21	29.21	332	-0.05(-0.17%)
Nov 01, 2016	29.42	29.42	29.24	29.26	615	-0.14(-0.48%)
Oct 31, 2016	29.35	29.47	29.35	29.40	7,407	+0.00(+0.00%)
Oct 28, 2016	29.40	29.40	29.40	29.40	399	+0.00(+0.00%)
Oct 27, 2016	29.43	29.46	29.36	29.40	3,528	+0.04(+0.14%)
Oct 26, 2016	29.36	29.36	29.36	29.36	400	-0.42(-1.41%)
Oct 24, 2016		29.78	29.78	29.78	0	+0.05(+0.17%)
Oct 21, 2016	29.72	29.73	29.70	29.73	848	+0.23(+0.78%)
Oct 18, 2016		29.50	29.50	29.50	10	+0.29(+0.99%)
Oct 17, 2016	29.20	29.28	29.19	29.21	1,500	-0.05(-0.17%)
Oct 14, 2016	29.42	29.50	29.26	29.26	828	-0.12(-0.41%)
Oct 13, 2016	29.10	29.38	29.10	29.38	745	+0.09(+0.31%)
Oct 12, 2016	29.29	29.29	29.29	29.29	1,053	-0.02(-0.07%)
Oct 11, 2016	29.31	29.31	29.31	29.31	820	+0.01(+0.03%)
Oct 07, 2016		29.30	29.30	29.30	0	-0.15(-0.51%)
Oct 05, 2016		29.45	29.45	29.45	8	+0.14(+0.48%)
Oct 04, 2016	29.59	29.59	29.31	29.31	673	-0.36(-1.21%)
Oct 03, 2016	29.66	29.67	29.66	29.67	777	-0.19(-0.64%)
Sep 30, 2016	29.86	29.86	29.72	29.86	749	+0.15(+0.50%)
Sep 29, 2016	29.76	29.81	29.71	29.71	688	+0.11(+0.37%)
Sep 28, 2016	29.60	29.60	29.60	29.60	37	+0.00(+0.00%)
Sep 27, 2016	29.52	29.67	29.52	29.60	1,400	-0.10(-0.34%)
Sep 26, 2016	29.75	29.75	29.70	29.70	595	-0.16(-0.54%)
Sep 23, 2016	29.86	29.86	29.86	29.86	700	-0.13(-0.43%)
Sep 22, 2016	30.02	30.02	29.95	29.99	591	+0.14(+0.47%)
Sep 21, 2016	29.57	29.85	29.57	29.85	1,248	+0.34(+1.15%)
Sep 20, 2016	29.50	29.51	29.50	29.51	589	+0.15(+0.51%)
Sep 19, 2016	29.39	29.39	29.36	29.36	1,766	+0.13(+0.44%)
Sep 16, 2016	29.34	29.34	29.23	29.23	955	-0.14(-0.48%)
Sep 15, 2016	29.37	29.39	29.37	29.37	14,936	+0.22(+0.75%)
Sep 14, 2016	29.25	29.25	29.15	29.15	1,817	+0.05(+0.17%)
Sep 13, 2016	29.17	29.17	29.10	29.10	300	-0.58(-1.95%)
Sep 12, 2016	29.22	29.68	29.22	29.68	1,112	+0.32(+1.09%)
Sep 09, 2016	29.88	29.88	29.36	29.36	758	-0.67(-2.23%)
Sep 08, 2016	30.03	30.03	29.95	30.03	25,059	-0.01(-0.03%)
Sep 07, 2016	29.98	30.04	29.98	30.04	23,159	+0.07(+0.23%)
Sep 06, 2016	29.94	30.00	29.94	29.97	1,197	+0.09(+0.30%)
Sep 02, 2016		29.88	29.88	29.88	0	+0.46(+1.56%)
Aug 30, 2016		29.42	29.42	29.42	50	-0.09(-0.30%)
Aug 29, 2016	29.51	29.51	29.51	29.51	132	-0.04(-0.14%)
Aug 24, 2016		29.55	29.55	29.55	101	-0.20(-0.67%)
Aug 23, 2016	29.76	29.76	29.74	29.75	469	+0.17(+0.57%)
Aug 22, 2016	29.35	29.58	29.35	29.58	511	+0.16(+0.54%)
Aug 19, 2016	29.45	29.45	29.42	29.42	571	-0.06(-0.20%)
Aug 18, 2016	29.48	29.48	29.48	29.48	1,458	-0.06(-0.20%)
Aug 17, 2016	29.49	29.54	29.49	29.54	925	+0.02(+0.07%)
Aug 16, 2016	29.52	29.52	29.52	29.52	448	-0.04(-0.14%)
Aug 15, 2016	29.50	29.56	29.50	29.56	4,464	+0.18(+0.61%)
Aug 12, 2016	29.61	29.61	29.38	29.38	200	-0.28(-0.94%)
Aug 11, 2016	29.66	29.66	29.66	29.66	600	+0.07(+0.24%)
Aug 10, 2016	29.59	29.59	29.59	29.59	987	-0.09(-0.30%)
Aug 09, 2016	29.55	29.68	29.55	29.68	1,610	+0.20(+0.68%)
Aug 08, 2016	29.48	29.48	29.48	29.48	1,243	+0.16(+0.55%)
Aug 05, 2016	29.31	29.32	29.31	29.32	2,732	+0.34(+1.17%)
Aug 04, 2016	28.89	28.98	28.89	28.98	2,663	+0.05(+0.17%)
Aug 02, 2016		28.93	28.93	28.93	85	+0.00(+0.00%)
Jul 29, 2016		28.93	28.93	28.93	0	-0.07(-0.24%)
Jul 27, 2016		29.00	29.00	29.00	19	+0.24(+0.83%)
Jul 25, 2016		28.76	28.76	28.76	65	-0.15(-0.52%)
Jul 22, 2016	28.91	28.91	28.91	28.91	685	-0.01(-0.03%)
Jul 21, 2016	28.90	28.92	28.84	28.92	845	+0.08(+0.28%)
Jul 20, 2016	28.70	28.87	28.70	28.84	880	+0.23(+0.80%)
Jul 19, 2016	28.61	28.61	28.61	28.61	178	+0.01(+0.03%)
Jul 18, 2016	28.42	28.60	28.42	28.60	2,794	+0.14(+0.49%)
Jul 15, 2016	28.46	28.46	28.46	28.46	255	-0.07(-0.25%)
Jul 14, 2016	28.59	28.59	28.53	28.53	745	-0.05(-0.17%)
Jul 13, 2016	28.51	28.58	28.51	28.58	1,651	+0.15(+0.53%)
Jul 12, 2016	28.40	28.47	28.40	28.43	1,116	+0.09(+0.32%)
Jul 11, 2016	28.34	28.34	28.33	28.34	474	+0.21(+0.75%)
Jul 08, 2016		28.13	27.70	28.13	1,151	+0.43(+1.55%)
Jul 07, 2016	27.70	27.70	27.70	27.70	762	-0.13(-0.47%)
Jul 05, 2016	27.75	27.83	27.75	27.83	600	-0.13(-0.46%)
Jul 04, 2016	27.86	27.96	27.86	27.96	1,032	+0.37(+1.34%)
Jun 30, 2016		27.59	27.59	27.59	0	+0.14(+0.51%)
Jun 29, 2016	27.21	27.45	27.21	27.45	922	+0.45(+1.67%)
Jun 28, 2016	26.83	27.00	26.83	27.00	559	+0.30(+1.12%)
Jun 27, 2016	26.82	26.82	26.66	26.70	3,837	-0.23(-0.85%)
Jun 24, 2016	26.79	27.09	26.71	26.93	2,615	-0.42(-1.54%)
Jun 23, 2016	27.37	27.37	27.35	27.35	825	+0.18(+0.66%)
Jun 22, 2016	27.08	27.18	27.08	27.17	3,460	+0.11(+0.41%)
Jun 21, 2016	27.15	27.15	27.06	27.06	1,356	-0.21(-0.77%)
Jun 20, 2016	27.18	27.27	27.18	27.27	600	+0.16(+0.59%)
Jun 17, 2016	27.12	27.12	27.11	27.11	806	-0.11(-0.40%)
Jun 16, 2016	27.22	27.22	27.22	27.22	220	-0.12(-0.44%)
Jun 15, 2016	27.13	27.34	27.13	27.34	1,251	+0.07(+0.26%)
Jun 14, 2016	27.47	27.47	27.27	27.27	677	-0.17(-0.62%)
Jun 13, 2016	27.54	27.54	27.44	27.44	1,030	-0.13(-0.47%)
Jun 10, 2016	27.58	27.59	27.57	27.57	890	-0.37(-1.32%)
Jun 09, 2016	27.90	27.94	27.90	27.94	1,802	-0.13(-0.46%)
Jun 08, 2016	28.33	28.33	28.07	28.07	1,078	-0.05(-0.18%)
Jun 07, 2016	28.18	28.18	28.12	28.12	1,536	+0.01(+0.04%)
Jun 06, 2016	28.11	28.11	28.11	28.11	467	-0.06(-0.21%)
Jun 03, 2016	27.93	28.17	27.93	28.17	1,620	+0.34(+1.22%)
Jun 02, 2016	27.67	27.83	27.67	27.83	961	+0.16(+0.58%)
Jun 01, 2016	27.83	27.83	27.60	27.67	34,940	-0.01(-0.04%)
May 31, 2016	27.70	27.70	27.68	27.68	468	+0.06(+0.22%)
May 30, 2016	27.65	27.65	27.62	27.62	14,000	-0.03(-0.11%)
May 27, 2016	27.47	27.65	27.47	27.65	446	+0.14(+0.51%)
May 25, 2016		27.51	27.51	27.51	75	+0.24(+0.88%)
May 24, 2016	27.32	27.37	27.26	27.27	1,060	-0.14(-0.51%)
May 20, 2016		27.41	27.41	27.41	0	+0.48(+1.78%)
May 19, 2016	26.93	26.93	26.93	26.93	203	-0.15(-0.55%)
May 18, 2016	27.27	27.27	27.07	27.08	1,060	-0.26(-0.95%)
May 17, 2016	27.50	27.50	27.31	27.34	1,588	+0.01(+0.04%)
May 16, 2016	27.24	27.33	27.24	27.33	492	+0.21(+0.77%)
May 13, 2016	27.12	27.18	27.12	27.12	1,820	+0.13(+0.48%)
May 12, 2016	27.35	27.35	26.99	26.99	1,203	-0.20(-0.74%)
May 11, 2016	27.16	27.21	27.16	27.19	3,448	-0.13(-0.48%)
May 10, 2016	26.99	27.32	26.99	27.32	526	+0.44(+1.64%)
May 09, 2016	27.04	27.04	26.88	26.88	2,721	-0.32(-1.18%)
May 06, 2016	27.01	27.20	27.01	27.20	610	+0.18(+0.67%)
May 05, 2016	27.17	27.17	27.02	27.02	324	+0.13(+0.48%)
May 04, 2016	27.12	27.12	26.89	26.89	712	-0.28(-1.03%)
May 03, 2016	26.98	27.17	26.98	27.17	280	-0.14(-0.51%)

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.