Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.09	25.10	25.06	25.06	357	-0.04(-0.16%)
Apr 27, 2017	25.09	25.11	25.07	25.10	7,821	+0.08(+0.32%)
Apr 26, 2017	24.98	25.04	24.80	25.02	982	+0.13(+0.52%)
Apr 25, 2017	25.07	25.07	24.89	24.89	2,919	-0.39(-1.54%)
Apr 24, 2017	25.28	25.28	25.28	25.28	1,702	-0.09(-0.35%)
Apr 21, 2017	25.43	25.43	25.37	25.37	1,073	+0.04(+0.15%)
Apr 20, 2017	25.33	25.37	25.32	25.33	4,169	-0.27(-1.04%)
Apr 19, 2017	25.37	25.59	25.30	25.59	474	+0.00(+0.01%)
Apr 18, 2017	25.59	25.59	25.59	25.59	182	-0.22(-0.84%)
Apr 17, 2017	25.97	25.97	25.81	25.81	1,933	-0.21(-0.82%)
Apr 13, 2017	26.02	26.02	26.02	26.02	102	-0.01(-0.02%)
Apr 12, 2017	26.03	26.03	26.03	26.03	394	-0.04(-0.15%)
Apr 07, 2017				26.07	14	-0.13(-0.49%)
Apr 06, 2017	26.14	26.20	26.14	26.20	955	+0.36(+1.41%)
Apr 05, 2017	25.96	25.96	25.81	25.84	4,545	-0.31(-1.20%)
Apr 04, 2017	26.23	26.23	26.15	26.15	541	-0.04(-0.16%)
Apr 03, 2017	26.20	26.20	26.19	26.19	1,521	-0.75(-2.78%)
Mar 31, 2017	26.06	26.94	26.05	26.94	508	+0.55(+2.08%)
Mar 30, 2017	26.35	26.39	26.34	26.39	1,097	-0.16(-0.60%)
Mar 29, 2017	26.62	26.62	26.55	26.55	506	-0.04(-0.15%)
Mar 28, 2017	26.59	26.59	26.59	26.59	1,298	-0.38(-1.42%)
Mar 22, 2017				26.97	10	-0.11(-0.39%)
Mar 20, 2017		27.08	27.08	27.08	0	-0.08(-0.29%)
Mar 17, 2017	27.16	27.16	27.16	27.16	151	-0.06(-0.22%)
Mar 16, 2017	27.22	27.22	27.22	27.22	1,300	+0.08(+0.29%)
Mar 15, 2017	27.14	27.14	27.14	27.14	451	-0.01(-0.03%)
Mar 13, 2017				27.15	203	+0.06(+0.22%)
Mar 10, 2017	27.10	27.12	27.07	27.09	1,272	-0.00(-0.00%)
Mar 08, 2017				27.09	66	-0.14(-0.51%)
Mar 03, 2017				27.23	205	+0.11(+0.41%)
Mar 01, 2017				27.12	77	-0.31(-1.13%)
Feb 24, 2017				27.43	17	+0.21(+0.78%)
Feb 23, 2017	27.14	27.22	27.14	27.22	464	+0.33(+1.22%)
Feb 21, 2017				26.89	5	-0.02(-0.07%)
Feb 17, 2017		26.91	26.91	26.91	0	-0.01(-0.04%)
Feb 16, 2017	26.73	26.92	26.73	26.92	5,183	+0.05(+0.18%)
Feb 15, 2017	26.87	26.87	26.87	26.87	1,525	-0.60(-2.18%)
Feb 14, 2017	27.61	27.61	27.42	27.47	832	-0.25(-0.90%)
Feb 13, 2017	27.72	27.72	27.72	27.72	262	+0.17(+0.62%)
Feb 10, 2017	27.69	27.69	27.55	27.55	466	-0.02(-0.07%)
Feb 09, 2017	27.57	27.57	27.57	27.57	1,989	-0.67(-2.37%)
Feb 07, 2017				28.24	87	+0.79(+2.88%)
Feb 01, 2017				27.45	113	+0.14(+0.51%)
Jan 31, 2017	27.54	27.57	27.31	27.31	14,176	-0.29(-1.05%)
Jan 30, 2017	27.64	27.64	27.51	27.60	2,856	-0.02(-0.09%)
Jan 27, 2017	27.52	27.67	27.52	27.62	1,832	+0.19(+0.68%)
Jan 26, 2017	27.46	27.46	27.44	27.44	1,870	+0.91(+3.43%)
Jan 25, 2017	26.53	26.53	26.53	26.53	123	-1.06(-3.85%)
Jan 24, 2017	27.59	27.59	27.59	27.59	100	-0.15(-0.53%)
Jan 23, 2017	27.75	27.75	27.74	27.74	260	+0.14(+0.51%)
Jan 20, 2017	27.73	27.73	27.60	27.60	1,474	-0.37(-1.32%)
Jan 18, 2017				27.97	3	-0.18(-0.64%)
Jan 17, 2017	28.04	28.15	27.98	28.15	1,455	+0.29(+1.04%)
Jan 13, 2017		27.86	27.86	27.86	0	+0.17(+0.62%)
Jan 12, 2017	27.61	27.69	27.61	27.69	7,815	+0.10(+0.36%)
Jan 10, 2017				27.59	2	-0.04(-0.13%)
Jan 06, 2017				27.62	19	-0.07(-0.24%)
Jan 05, 2017	27.66	27.70	27.64	27.69	1,923	-0.08(-0.28%)
Jan 04, 2017	27.75	27.77	27.75	27.77	1,147	+0.00(+0.00%)
Jan 03, 2017	27.81	27.81	27.70	27.77	5,392	+0.08(+0.29%)
Dec 30, 2016		27.69	27.69	27.69	0	-0.02(-0.07%)
Dec 29, 2016	27.75	27.76	27.71	27.71	5,911	-0.17(-0.61%)
Dec 28, 2016	27.82	27.88	27.82	27.88	5,904	+0.01(+0.03%)
Dec 27, 2016	27.25	27.87	27.25	27.87	7,683	-0.06(-0.21%)
Dec 23, 2016		27.93	27.93	27.93	0	+0.11(+0.40%)
Dec 22, 2016	27.82	27.82	27.82	27.82	799	+0.14(+0.51%)
Dec 21, 2016	27.66	27.69	27.62	27.68	7,551	+0.63(+2.33%)
Dec 20, 2016	27.05	27.05	27.05	27.05	185	-0.48(-1.74%)
Dec 16, 2016				27.53	221	+0.14(+0.51%)
Dec 15, 2016	27.35	27.39	27.35	27.39	560	+0.01(+0.04%)
Dec 14, 2016	27.40	27.56	27.38	27.38	936	+0.05(+0.19%)
Dec 12, 2016				27.33	42	-1.66(-5.73%)
Dec 08, 2016				28.99	2	+1.73(+6.35%)
Dec 01, 2016				27.26	193	-0.04(-0.15%)
Nov 30, 2016	27.24	27.30	27.21	27.30	523	+0.06(+0.22%)
Nov 29, 2016	27.18	27.24	27.17	27.24	1,083	+0.15(+0.55%)
Nov 28, 2016	27.09	27.17	27.09	27.09	17,838	+0.48(+1.80%)
Nov 25, 2016	26.61	26.61	26.61	26.61	197	-0.56(-2.05%)
Nov 23, 2016		27.17	27.17	27.17	0	+0.14(+0.51%)
Nov 22, 2016	27.03	27.11	27.03	27.03	25,750	-0.04(-0.15%)
Nov 18, 2016		27.07	27.07	27.07	0	-0.07(-0.26%)
Nov 16, 2016				27.14	63	+0.46(+1.72%)
Nov 15, 2016	26.68	26.68	26.68	26.68	275	-0.19(-0.71%)
Nov 11, 2016				26.87	47	+0.38(+1.44%)
Nov 10, 2016	26.00	26.93	25.91	26.49	8,629	-0.34(-1.28%)
Nov 09, 2016	26.51	26.83	26.47	26.83	27,242	-0.32(-1.16%)
Nov 08, 2016	27.15	27.15	27.15	27.15	680	+0.15(+0.56%)
Nov 07, 2016	27.11	27.21	27.00	27.00	7,954	-1.45(-5.10%)
Nov 04, 2016	28.45	28.45	28.45	28.45	1,495	-0.01(-0.04%)
Nov 03, 2016	28.60	28.60	28.45	28.46	3,228	+0.22(+0.78%)
Nov 01, 2016		28.24	28.24	28.24	0	+0.01(+0.04%)
Oct 31, 2016	28.24	28.24	28.23	28.23	736	-0.22(-0.77%)
Oct 27, 2016				28.45	139	-0.16(-0.56%)
Oct 21, 2016	28.64	28.61	28.61	28.61	1,800	+0.05(+0.17%)
Oct 20, 2016	28.67	28.67	28.55	28.56	4,617	+0.02(+0.07%)
Oct 19, 2016	28.53	28.55	28.53	28.54	52,507	-0.01(-0.04%)
Oct 18, 2016	28.55	28.55	28.55	28.55	207	-0.13(-0.45%)
Oct 17, 2016	28.68	28.68	28.68	28.68	2,373	-0.04(-0.14%)
Oct 14, 2016	28.73	28.74	28.72	28.72	556	-0.15(-0.52%)
Oct 13, 2016	28.95	28.95	28.87	28.87	4,423	+0.62(+2.19%)
Oct 12, 2016	28.40	28.65	28.25	28.25	4,000	-0.45(-1.57%)
Oct 11, 2016	28.70	28.70	28.64	28.70	9,920	-0.16(-0.57%)
Oct 07, 2016	28.86	28.86	28.86	28.86	2	+0.04(+0.15%)
Oct 04, 2016	28.82	28.82	28.82	28.82	2	+0.00(+0.00%)
Oct 03, 2016	28.82	28.82	28.82	28.82	1	+0.00(+0.00%)
Sep 30, 2016	28.41	28.92	28.41	28.82	6,846	-0.18(-0.62%)
Sep 29, 2016	29.00	29.00	29.00	29.00	3,651	+0.18(+0.61%)
Sep 28, 2016	28.82	28.82	28.82	28.82	101	-0.26(-0.88%)
Sep 27, 2016	29.08	29.08	29.08	29.08	0	+0.00(+0.00%)
Sep 26, 2016	29.08	29.08	29.08	29.08	332	-0.19(-0.65%)
Sep 22, 2016	29.55	29.56	29.21	29.27	147	+0.19(+0.65%)
Sep 16, 2016	29.16	29.16	29.08	29.08	1	+0.77(+2.72%)
Sep 15, 2016	28.31	28.31	28.31	28.31	736	-1.04(-3.54%)
Sep 14, 2016	29.25	29.39	29.25	29.35	3,005	-0.14(-0.47%)
Sep 12, 2016	29.09	29.50	29.00	29.49	5	+0.14(+0.48%)
Sep 09, 2016	29.48	29.48	29.35	29.35	741	-0.11(-0.37%)
Sep 06, 2016	29.44	29.46	29.44	29.46	71	+0.24(+0.82%)
Sep 02, 2016	29.22	29.22	29.22	29.22	1,700	+0.05(+0.18%)
Sep 01, 2016	29.25	29.25	29.17	29.17	1,483	-0.11(-0.38%)
Aug 31, 2016	29.19	29.28	29.19	29.28	1,149	+0.18(+0.62%)
Aug 29, 2016	29.10	29.10	29.10	29.10	74	-0.06(-0.21%)
Aug 26, 2016	29.16	29.16	29.16	29.16	384	+0.04(+0.12%)
Aug 25, 2016	29.05	29.12	29.05	29.12	383	-0.05(-0.15%)
Aug 24, 2016	29.34	29.34	29.17	29.17	894	+0.07(+0.24%)
Aug 23, 2016	29.10	29.10	29.10	29.10	169	-0.01(-0.02%)
Aug 22, 2016	29.12	29.12	29.11	29.11	1,651	-0.10(-0.35%)
Aug 19, 2016	29.07	29.21	29.07	29.21	997	+0.11(+0.38%)
Aug 18, 2016	28.99	29.10	28.99	29.10	475	+0.13(+0.45%)
Aug 17, 2016	28.96	28.97	28.94	28.97	616	+0.22(+0.77%)
Aug 16, 2016	28.78	28.78	28.75	28.75	320	+0.08(+0.29%)
Aug 12, 2016	28.75	28.75	28.67	28.67	1	+0.19(+0.65%)
Aug 11, 2016	28.51	28.51	28.48	28.48	732	-0.07(-0.25%)
Aug 10, 2016	28.37	28.56	28.37	28.55	4,323	-0.02(-0.07%)
Aug 09, 2016	28.65	28.65	28.56	28.57	4,034	-0.08(-0.29%)
Aug 08, 2016	28.69	28.69	28.65	28.65	800	+0.02(+0.08%)
Aug 05, 2016	28.65	28.65	28.63	28.63	384	+0.05(+0.17%)
Aug 04, 2016	28.58	28.58	28.58	28.58	209	+0.01(+0.04%)
Aug 03, 2016	28.53	28.57	28.53	28.57	307	+0.17(+0.61%)
Aug 02, 2016	28.40	28.40	28.40	28.40	502	-0.08(-0.30%)
Aug 01, 2016	28.45	28.49	28.45	28.48	4,262	-0.02(-0.07%)
Jul 28, 2016	28.61	28.61	28.50	28.50	14	-0.10(-0.35%)
Jul 27, 2016	28.47	28.60	28.47	28.60	294	+0.25(+0.88%)
Jul 26, 2016	28.39	28.50	28.35	28.35	5,166	+0.08(+0.28%)
Jul 25, 2016	28.23	28.37	28.21	28.27	888	-0.11(-0.38%)
Jul 22, 2016	28.29	28.38	28.29	28.38	1,995	+0.09(+0.31%)
Jul 21, 2016	28.06	28.29	28.06	28.29	4,658	+0.24(+0.86%)
Jul 19, 2016	28.00	28.05	28.00	28.05	43	+0.27(+0.97%)
Jul 15, 2016	27.78	27.78	27.78	27.78	62	-0.21(-0.75%)
Jul 13, 2016	27.99	27.99	27.99	27.99	2	+0.09(+0.32%)
Jul 11, 2016	27.89	27.96	27.89	27.90	105	+0.05(+0.18%)
Jul 08, 2016	27.85	27.85	27.85	27.85	110	-0.16(-0.57%)
Jul 07, 2016	28.01	28.01	28.01	28.01	116	+0.20(+0.72%)
Jul 06, 2016	27.78	27.81	27.78	27.81	238	-0.14(-0.50%)
Jul 01, 2016	27.79	27.95	27.79	27.95	28	+0.15(+0.54%)
Jun 30, 2016	27.79	27.80	27.79	27.80	542	-0.08(-0.29%)
Jun 29, 2016	27.86	28.05	27.86	27.88	2,021	-0.55(-1.95%)
Jun 28, 2016	28.85	29.08	28.43	28.43	8,050	-0.86(-2.94%)
Jun 27, 2016	28.90	29.30	28.90	29.30	8,045	+0.69(+2.40%)
Jun 24, 2016	27.50	28.61	27.49	28.61	1,340	+1.89(+7.07%)
Jun 23, 2016	26.75	26.75	26.63	26.72	1,095	-0.28(-1.04%)
Jun 22, 2016	27.09	27.09	27.00	27.00	2,323	-0.19(-0.70%)
Jun 21, 2016	27.19	27.19	27.19	27.19	100	-0.10(-0.37%)
Jun 20, 2016	27.42	27.43	27.29	27.29	3,245	-0.37(-1.34%)
Jun 17, 2016	27.55	27.66	27.55	27.66	26,705	-0.06(-0.22%)
Jun 16, 2016	28.36	28.36	27.68	27.72	1,494	+0.06(+0.22%)
Jun 15, 2016	27.67	27.67	27.66	27.66	408	-0.51(-1.81%)
Jun 14, 2016	28.28	28.28	27.95	28.17	1,538	+0.24(+0.84%)
Jun 13, 2016	28.35	28.36	27.93	27.93	2,708	-0.38(-1.33%)
Jun 10, 2016	28.42	28.48	28.31	28.31	4,230	-0.01(-0.05%)
Jun 09, 2016	28.32	28.32	28.32	28.32	403	+0.09(+0.31%)
Jun 08, 2016	28.22	28.28	28.10	28.24	3,134	+0.09(+0.31%)
Jun 07, 2016	28.20	28.22	28.14	28.15	5,651	+0.03(+0.09%)
Jun 06, 2016	28.20	28.20	28.05	28.12	9,740	+0.30(+1.07%)
Jun 01, 2016	27.94	27.94	27.83	27.82	3	-0.11(-0.38%)
May 31, 2016	27.93	27.93	27.93	27.93	187	-0.10(-0.35%)
May 18, 2016	28.03	28.03	28.03	28.03	600	+0.24(+0.86%)
May 13, 2016	27.79	27.79	27.79	27.79	8	+0.06(+0.22%)
May 11, 2016	27.73	27.73	27.73	27.73	2	-0.10(-0.36%)
May 10, 2016	27.83	27.83	27.83	27.83	1,544	+0.37(+1.36%)

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.