Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.80	31.80	31.80	31.80	1,252	-0.10(-0.31%)
Apr 27, 2017	31.84	31.90	31.80	31.90	9,701	+0.20(+0.63%)
Apr 26, 2017	31.70	31.70	31.69	31.70	846	+0.36(+1.15%)
Apr 24, 2017		31.34	31.34	31.34	41	+0.58(+1.89%)
Apr 21, 2017	30.93	30.93	30.76	30.76	1,131	+0.01(+0.03%)
Apr 20, 2017	30.80	30.80	30.74	30.75	10,543	-0.08(-0.26%)
Apr 19, 2017	30.83	30.83	30.83	30.83	260	+0.33(+1.08%)
Apr 18, 2017	30.65	30.66	30.50	30.50	656	-0.14(-0.46%)
Apr 17, 2017	30.73	30.73	30.64	30.64	753	-0.11(-0.36%)
Apr 11, 2017		30.75	30.75	30.75	143	+0.03(+0.10%)
Apr 10, 2017	30.70	30.73	30.70	30.72	515	-0.03(-0.10%)
Apr 06, 2017		30.75	30.75	30.75	82	-0.05(-0.16%)
Apr 05, 2017	30.75	30.80	30.70	30.80	637	-0.10(-0.32%)
Apr 03, 2017		30.90	30.90	30.90	185	-0.12(-0.39%)
Mar 31, 2017	31.02	31.02	31.02	31.02	801	+0.07(+0.23%)
Mar 30, 2017	30.70	30.95	30.70	30.95	5,307	+0.20(+0.65%)
Mar 29, 2017	30.75	30.75	30.75	30.75	181	+0.17(+0.56%)
Mar 28, 2017	30.40	30.58	30.40	30.58	1,650	+0.23(+0.76%)
Mar 27, 2017	30.35	30.35	30.35	30.35	262	-0.02(-0.07%)
Mar 24, 2017	30.38	30.38	30.37	30.37	327	-0.11(-0.36%)
Mar 23, 2017	30.48	30.48	30.48	30.48	654	+0.30(+0.99%)
Mar 22, 2017	30.16	30.39	30.15	30.18	2,065	-0.20(-0.66%)
Mar 21, 2017	30.67	30.67	30.38	30.38	4,320	-0.19(-0.62%)
Mar 20, 2017	30.73	30.90	30.57	30.57	19,179	-0.33(-1.07%)
Mar 16, 2017		30.90	30.90	30.90	139	+0.11(+0.36%)
Mar 14, 2017		30.79	30.79	30.79	224	+0.09(+0.29%)
Mar 09, 2017		30.70	30.70	30.70	102	+0.00(+0.00%)
Mar 08, 2017	30.69	30.70	30.69	30.70	335	+0.12(+0.39%)
Mar 07, 2017	30.63	30.63	30.28	30.58	2,353	+0.03(+0.10%)
Mar 06, 2017	30.65	30.65	30.55	30.55	977	-0.20(-0.65%)
Mar 03, 2017	30.75	30.75	30.75	30.75	242	-0.09(-0.29%)
Mar 02, 2017	30.88	30.88	30.84	30.84	1,022	+0.12(+0.39%)
Mar 01, 2017	30.69	30.72	30.69	30.72	1,494	+0.29(+0.95%)
Feb 28, 2017	30.48	30.48	30.36	30.43	8,096	+0.09(+0.30%)
Feb 27, 2017	30.34	30.35	30.34	30.34	1,402	+0.00(+0.00%)
Feb 24, 2017	30.33	30.34	30.33	30.34	2,010	-0.14(-0.46%)
Feb 23, 2017	30.50	30.50	30.48	30.48	1,493	-0.03(-0.10%)
Feb 22, 2017	30.51	30.51	30.51	30.51	387	-0.04(-0.13%)
Feb 21, 2017	30.20	30.55	30.20	30.55	1,831	+0.45(+1.50%)
Feb 17, 2017		30.10	30.10	30.10	0	-0.27(-0.89%)
Feb 16, 2017	30.52	30.52	30.14	30.37	6,353	-0.03(-0.10%)
Feb 15, 2017	30.30	30.40	30.25	30.40	1,461	+0.30(+1.00%)
Feb 13, 2017		30.10	30.10	30.10	286	+0.10(+0.33%)
Feb 10, 2017	30.10	30.10	30.00	30.00	3,195	+0.16(+0.54%)
Feb 09, 2017	29.75	29.84	29.75	29.84	732	+0.00(+0.00%)
Feb 08, 2017	29.46	29.84	29.45	29.84	5,965	+0.14(+0.47%)
Feb 07, 2017	29.87	29.87	29.65	29.70	1,972	-0.02(-0.07%)
Feb 06, 2017	29.75	29.75	29.64	29.72	3,423	-0.03(-0.10%)
Feb 03, 2017	29.80	29.80	29.75	29.75	735	+0.00(+0.00%)
Feb 01, 2017		29.75	29.75	29.75	105	+0.13(+0.44%)
Jan 31, 2017	29.63	29.63	29.62	29.62	305	-0.34(-1.13%)
Jan 30, 2017	29.76	29.96	29.70	29.96	4,149	-0.17(-0.56%)
Jan 27, 2017	30.12	30.13	30.12	30.13	2,199	+0.06(+0.20%)
Jan 26, 2017	30.11	30.15	30.07	30.07	1,150	+0.07(+0.23%)
Jan 25, 2017	29.97	30.23	29.97	30.00	2,808	+0.31(+1.04%)
Jan 23, 2017		29.69	29.69	29.69	102	-0.31(-1.03%)
Jan 20, 2017	30.00	30.00	30.00	30.00	673	+0.22(+0.74%)
Jan 18, 2017		29.78	29.78	29.78	0	-0.02(-0.07%)
Jan 17, 2017	29.89	29.90	29.76	29.80	2,351	+0.37(+1.26%)
Jan 16, 2017	29.40	29.43	29.40	29.43	2,775	-0.47(-1.57%)
Jan 13, 2017	30.00	30.00	29.90	29.90	894	-0.04(-0.13%)
Jan 11, 2017		29.94	29.94	29.94	83	+0.09(+0.30%)
Jan 09, 2017		29.85	29.85	29.85	353	+0.16(+0.54%)
Jan 06, 2017	29.58	29.69	29.58	29.69	647	+0.20(+0.68%)
Jan 05, 2017	29.63	29.63	29.49	29.49	1,066	-0.40(-1.34%)
Jan 04, 2017	29.54	29.90	29.54	29.89	6,737	+0.35(+1.18%)
Dec 30, 2016		29.54	29.54	29.54	95	+0.28(+0.96%)
Dec 29, 2016	29.44	29.44	29.26	29.26	1,250	-0.18(-0.61%)
Dec 28, 2016	29.70	29.70	29.44	29.44	2,130	-0.54(-1.80%)
Dec 23, 2016		29.98	29.98	29.98	0	-0.02(-0.07%)
Dec 22, 2016	29.99	30.00	29.98	30.00	12,116	+0.05(+0.17%)
Dec 21, 2016	30.00	30.00	29.95	29.95	2,350	-0.06(-0.20%)
Dec 20, 2016	30.01	30.01	30.01	30.01	100	+0.01(+0.03%)
Dec 19, 2016	29.62	30.10	29.62	30.00	4,159	+0.22(+0.74%)
Dec 16, 2016	29.84	29.95	29.78	29.78	6,935	-0.44(-1.46%)
Dec 15, 2016	30.00	30.22	30.00	30.22	1,675	+0.36(+1.21%)
Dec 14, 2016	30.02	30.02	29.86	29.86	678	-0.35(-1.16%)
Dec 13, 2016	30.04	30.21	30.04	30.21	4,447	+0.31(+1.04%)
Dec 12, 2016	29.96	29.99	29.90	29.90	2,349	-0.14(-0.47%)
Dec 09, 2016	29.90	30.04	29.90	30.04	595	+0.24(+0.81%)
Dec 08, 2016	30.00	30.00	29.80	29.80	1,248	-0.05(-0.17%)
Dec 07, 2016	29.49	29.89	29.49	29.85	2,770	+0.71(+2.44%)
Dec 06, 2016	29.06	29.15	29.06	29.14	2,165	-0.15(-0.51%)
Dec 05, 2016	28.91	29.29	28.91	29.29	802	+0.41(+1.42%)
Dec 02, 2016	28.88	28.88	28.88	28.88	265	-0.11(-0.38%)
Dec 01, 2016	29.19	29.20	28.99	28.99	1,110	-0.39(-1.33%)
Nov 30, 2016	29.38	29.38	29.38	29.38	1,846	+0.30(+1.03%)
Nov 29, 2016	28.84	29.08	28.84	29.08	586	-0.02(-0.07%)
Nov 28, 2016	29.25	29.25	29.10	29.10	11,048	-0.25(-0.85%)
Nov 25, 2016	29.35	29.35	29.35	29.35	731	+0.00(+0.00%)
Nov 24, 2016	29.34	29.35	29.34	29.35	890	+0.13(+0.44%)
Nov 23, 2016	29.26	29.26	29.22	29.22	2,012	+0.11(+0.38%)
Nov 22, 2016	29.00	29.11	29.00	29.11	7,197	+0.31(+1.08%)
Nov 21, 2016	28.59	28.80	28.59	28.80	1,064	+0.05(+0.17%)
Nov 18, 2016	28.50	28.75	28.50	28.75	465	+0.25(+0.88%)
Nov 17, 2016	28.36	28.50	28.36	28.50	440	+0.30(+1.06%)
Nov 16, 2016	28.02	28.36	28.02	28.20	2,508	-0.16(-0.56%)
Nov 15, 2016	28.51	28.51	28.36	28.36	2,141	+0.03(+0.11%)
Nov 14, 2016	27.95	28.33	27.95	28.33	3,009	+0.21(+0.75%)
Nov 10, 2016		28.12	28.12	28.12	50	+0.63(+2.29%)
Nov 09, 2016	27.63	27.63	27.35	27.49	1,414	-0.42(-1.50%)
Nov 08, 2016	27.92	27.92	27.91	27.91	362	+0.21(+0.76%)
Nov 07, 2016	27.25	27.70	27.25	27.70	1,843	+0.54(+1.99%)
Nov 04, 2016	27.30	27.30	27.16	27.16	7,559	-0.14(-0.51%)
Nov 03, 2016	27.41	27.52	27.27	27.30	4,317	-0.20(-0.73%)
Nov 02, 2016	27.70	27.70	27.50	27.50	1,434	-0.17(-0.61%)
Nov 01, 2016	27.67	27.67	27.67	27.67	330	-0.45(-1.60%)
Oct 31, 2016	27.89	28.12	27.84	28.12	3,095	+0.17(+0.61%)
Oct 28, 2016	27.99	28.00	27.90	27.95	731	-0.05(-0.18%)
Oct 27, 2016	28.01	28.01	28.00	28.00	823	-0.15(-0.53%)
Oct 26, 2016	28.15	28.15	28.15	28.15	317	-0.01(-0.04%)
Oct 25, 2016	28.16	28.16	28.16	28.16	416	-0.28(-0.98%)
Oct 24, 2016	28.36	28.44	28.35	28.44	2,200	+0.33(+1.17%)
Oct 21, 2016	28.11	28.11	28.08	28.11	1,938	+0.11(+0.39%)
Oct 20, 2016	28.01	28.01	28.00	28.00	289	+0.00(+0.00%)
Oct 19, 2016	28.00	28.24	28.00	28.00	1,952	+0.02(+0.07%)
Oct 18, 2016	28.14	28.14	27.98	27.98	458	+0.06(+0.21%)
Oct 14, 2016		27.92	27.92	27.92	136	+0.14(+0.50%)
Oct 13, 2016	28.07	28.07	27.78	27.78	1,236	-0.18(-0.64%)
Oct 12, 2016	27.88	27.99	27.88	27.96	995	+0.08(+0.29%)
Oct 11, 2016	28.00	28.00	27.83	27.88	950	-0.22(-0.78%)
Oct 07, 2016		28.10	28.10	28.10	0	-0.02(-0.07%)
Oct 06, 2016	28.21	28.21	28.12	28.12	1,736	-0.29(-1.02%)
Oct 05, 2016	28.03	28.50	28.03	28.41	5,165	+0.19(+0.67%)
Oct 04, 2016	28.15	28.22	28.15	28.22	494	+0.07(+0.25%)
Oct 03, 2016	28.15	28.15	28.15	28.15	246	+0.00(+0.00%)
Sep 30, 2016	28.10	28.15	28.10	28.15	650	+0.15(+0.54%)
Sep 29, 2016	28.07	28.07	28.00	28.00	1,077	-0.15(-0.53%)
Sep 28, 2016	28.07	28.15	28.07	28.15	300	+0.10(+0.36%)
Sep 27, 2016	28.20	28.20	27.66	28.05	3,775	+0.40(+1.45%)
Sep 26, 2016	27.92	27.92	27.65	27.65	12,337	-0.50(-1.78%)
Sep 23, 2016	28.11	28.20	27.95	28.15	13,951	-0.14(-0.49%)
Sep 22, 2016	28.32	28.32	28.20	28.29	13,426	+0.54(+1.95%)
Sep 21, 2016	27.75	27.75	27.75	27.75	200	+0.00(+0.00%)
Sep 20, 2016	27.62	27.75	27.61	27.75	1,186	+0.29(+1.06%)
Sep 19, 2016	27.46	27.46	27.46	27.46	514	+0.01(+0.04%)
Sep 16, 2016	27.45	27.45	27.45	27.45	213	-0.15(-0.54%)
Sep 15, 2016	27.54	27.60	27.54	27.60	400	-0.05(-0.18%)
Sep 14, 2016	27.64	27.65	27.64	27.65	600	+0.04(+0.14%)
Sep 13, 2016	27.61	27.61	27.61	27.61	266	-0.24(-0.86%)
Sep 12, 2016	27.37	27.85	27.37	27.85	4,911	+0.04(+0.14%)
Sep 09, 2016	28.26	28.26	27.69	27.81	9,562	-0.59(-2.08%)
Sep 07, 2016		28.40	28.40	28.40	116	+0.09(+0.32%)
Sep 06, 2016	28.31	28.31	28.31	28.31	218	+0.06(+0.21%)
Aug 31, 2016		28.25	28.25	28.25	0	-0.14(-0.49%)
Aug 30, 2016	28.40	28.40	28.39	28.39	2,182	+0.38(+1.36%)
Aug 26, 2016		28.01	28.01	28.01	0	-0.27(-0.95%)
Aug 25, 2016	28.26	28.29	28.25	28.28	1,400	-0.07(-0.25%)
Aug 24, 2016	28.40	28.40	28.35	28.35	1,075	+0.04(+0.14%)
Aug 23, 2016	28.30	28.36	28.30	28.31	2,350	-0.02(-0.07%)
Aug 22, 2016	28.33	28.33	28.33	28.33	119	+0.11(+0.39%)
Aug 19, 2016	28.22	28.22	28.20	28.22	18,321	-0.03(-0.11%)
Aug 18, 2016	28.25	28.25	28.25	28.25	260	+0.05(+0.18%)
Aug 17, 2016	28.33	28.33	28.20	28.20	2,407	-0.13(-0.46%)
Aug 16, 2016	28.48	28.48	28.33	28.33	4,472	-0.29(-1.01%)
Aug 15, 2016	28.63	28.63	28.62	28.62	659	+0.03(+0.10%)
Aug 12, 2016	28.67	28.67	28.58	28.59	1,304	+0.21(+0.74%)
Aug 11, 2016	28.62	28.62	28.38	28.38	1,243	+0.08(+0.28%)
Aug 10, 2016	28.22	28.30	28.21	28.30	633	+0.09(+0.32%)
Aug 09, 2016	28.40	28.40	28.21	28.21	1,676	+0.05(+0.18%)
Aug 08, 2016	28.16	28.16	28.16	28.16	320	+0.22(+0.79%)
Aug 05, 2016	27.94	27.94	27.94	27.94	281	+0.19(+0.68%)
Aug 04, 2016	27.75	27.75	27.75	27.75	389	+0.10(+0.36%)
Aug 03, 2016	27.73	27.73	27.65	27.65	438	-0.14(-0.50%)
Aug 02, 2016	28.00	28.00	27.58	27.79	11,741	-0.21(-0.75%)
Jul 29, 2016		28.00	28.00	28.00	0	-0.28(-0.99%)
Jul 28, 2016	28.10	28.28	28.10	28.28	862	-0.02(-0.07%)
Jul 27, 2016	28.10	28.30	28.10	28.30	8,624	+0.29(+1.04%)
Jul 26, 2016	28.05	28.05	28.01	28.01	249	+0.01(+0.04%)
Jul 25, 2016	27.98	28.22	27.98	28.00	4,671	+0.05(+0.18%)
Jul 22, 2016	27.95	27.95	27.95	27.95	509	+0.10(+0.36%)
Jul 19, 2016		27.85	27.85	27.85	214	+0.07(+0.25%)
Jul 18, 2016	27.95	28.00	27.78	27.78	1,484	+0.00(+0.00%)
Jul 15, 2016	27.63	27.79	27.63	27.78	2,891	+0.11(+0.40%)
Jul 14, 2016	27.80	27.93	27.67	27.67	810	+0.01(+0.04%)
Jul 13, 2016	27.66	27.66	27.66	27.66	769	-0.14(-0.50%)
Jul 12, 2016	27.84	27.88	27.66	27.80	3,919	+0.39(+1.42%)
Jul 11, 2016	27.41	27.41	27.41	27.41	1,383	+0.40(+1.48%)
Jul 08, 2016	27.01	27.01	27.01	27.01	235	+0.61(+2.31%)
Jul 07, 2016	26.40	26.40	26.40	26.40	718	-0.10(-0.38%)
Jul 05, 2016	26.70	26.70	26.50	26.50	5,815	-0.11(-0.41%)
Jul 04, 2016	26.62	26.62	26.61	26.61	504	+0.13(+0.49%)
Jun 30, 2016		26.48	26.48	26.48	0	-0.05(-0.19%)
Jun 29, 2016	26.43	26.53	26.43	26.53	5,704	+0.58(+2.24%)
Jun 28, 2016	25.94	25.95	25.94	25.95	342	+0.59(+2.33%)
Jun 27, 2016	25.65	25.69	25.25	25.36	2,121	-0.89(-3.39%)
Jun 24, 2016	25.98	26.47	25.98	26.25	1,874	-1.10(-4.02%)
Jun 23, 2016	27.16	27.36	27.16	27.35	1,411	+0.25(+0.92%)
Jun 22, 2016	27.28	27.29	27.10	27.10	3,447	+0.00(+0.00%)
Jun 21, 2016	27.19	27.19	27.10	27.10	491	-0.28(-1.02%)
Jun 20, 2016	27.38	27.38	27.38	27.38	249	+0.52(+1.94%)
Jun 17, 2016	26.63	26.86	26.62	26.86	1,884	+0.38(+1.44%)
Jun 16, 2016	26.38	26.50	26.36	26.48	1,858	-0.20(-0.75%)
Jun 14, 2016		26.68	26.68	26.68	225	-0.37(-1.37%)
Jun 13, 2016	26.95	27.07	26.94	27.05	2,270	-0.20(-0.73%)
Jun 10, 2016	27.26	27.26	27.25	27.25	4,150	-0.25(-0.91%)
Jun 09, 2016	27.44	27.50	27.44	27.50	3,997	-0.21(-0.76%)
Jun 08, 2016	27.75	27.75	27.63	27.71	1,549	-0.03(-0.11%)
Jun 07, 2016	27.85	27.88	27.74	27.74	1,412	+0.19(+0.69%)
Jun 06, 2016	27.63	27.63	27.55	27.55	516	-0.09(-0.33%)
Jun 03, 2016	27.45	27.64	27.44	27.64	3,839	-0.11(-0.40%)
Jun 02, 2016	27.74	27.75	27.64	27.75	1,375	+0.20(+0.73%)
Jun 01, 2016	27.58	27.58	27.55	27.55	1,424	-0.20(-0.72%)
May 31, 2016	27.79	27.79	27.68	27.75	2,867	-0.05(-0.18%)
May 27, 2016		27.80	27.80	27.80	29	+0.05(+0.18%)
May 26, 2016	27.96	27.96	27.65	27.75	892	+0.28(+1.02%)
May 25, 2016	27.49	27.49	27.47	27.47	800	-0.09(-0.33%)
May 24, 2016	27.34	27.56	27.30	27.56	2,936	+0.47(+1.73%)
May 20, 2016		27.09	27.09	27.09	0	+0.35(+1.31%)
May 19, 2016	26.75	26.84	26.74	26.74	2,186	-0.41(-1.51%)
May 18, 2016	27.00	27.23	26.90	27.15	5,340	+0.15(+0.56%)
May 17, 2016	27.40	27.40	27.00	27.00	5,483	-0.40(-1.46%)
May 16, 2016	27.25	27.40	27.24	27.40	857	+0.10(+0.37%)
May 13, 2016	27.30	27.30	27.30	27.30	195	-0.07(-0.26%)
May 12, 2016	27.26	27.37	27.26	27.37	2,319	-0.45(-1.62%)
May 11, 2016	27.82	27.82	27.82	27.82	237	-0.08(-0.29%)
May 10, 2016	27.70	27.90	27.70	27.90	3,116	+0.80(+2.95%)
May 06, 2016		27.10	27.10	27.10	0	-0.05(-0.18%)
May 05, 2016	27.14	27.41	27.14	27.15	5,335	+0.05(+0.18%)
May 04, 2016	27.31	27.31	27.10	27.10	15,473	-0.40(-1.45%)
May 03, 2016	27.39	27.50	27.33	27.50	4,354	-0.01(-0.04%)

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.