Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.03	27.03	27.03	27.03	379	+0.00(+0.00%)
Nov 27, 2015	27.03	27.03	27.03	27.03	103	-0.10(-0.37%)
Nov 25, 2015	27.10	27.13	27.13	27.13	1,900	+0.01(+0.02%)
Nov 24, 2015	26.92	27.12	26.92	27.12	497	+0.18(+0.67%)
Nov 23, 2015	26.94	26.95	26.94	26.94	6,769	+0.04(+0.15%)
Nov 20, 2015	26.97	26.97	26.90	26.90	1,291	+0.30(+1.14%)
Nov 18, 2015	26.67	26.71	26.60	26.60	50	-0.02(-0.09%)
Nov 17, 2015	26.65	26.75	26.55	26.62	8,097	-0.42(-1.55%)
Nov 16, 2015	27.00	27.04	27.00	27.04	3,953	-0.46(-1.67%)
Nov 13, 2015	27.35	27.50	27.35	27.50	484	+0.49(+1.81%)
Nov 11, 2015	27.17	27.17	27.01	27.01	92	-0.05(-0.18%)
Nov 09, 2015	27.15	27.06	27.06	27.06	1,800	-0.11(-0.40%)
Nov 06, 2015	27.17	27.17	27.17	27.17	745	+0.00(+0.00%)
Nov 05, 2015	27.17	27.17	27.17	27.17	3,918	-0.08(-0.30%)
Nov 04, 2015	27.17	27.25	27.17	27.25	5,269	+0.10(+0.37%)
Nov 03, 2015	27.10	27.15	27.09	27.15	1,151	-0.09(-0.33%)
Nov 02, 2015	27.35	27.35	27.21	27.24	6,455	+0.04(+0.15%)
Oct 30, 2015	27.20	27.20	27.20	27.20	246	-0.12(-0.44%)
Oct 29, 2015	27.18	27.32	27.18	27.32	710	-0.08(-0.29%)
Oct 28, 2015	27.32	27.40	27.32	27.40	536	+0.06(+0.22%)
Oct 27, 2015	27.31	27.34	27.30	27.34	1,420	+0.08(+0.29%)
Oct 26, 2015	27.28	27.28	27.26	27.26	860	+0.25(+0.92%)
Oct 23, 2015	27.03	27.03	27.01	27.01	1,477	-0.19(-0.70%)
Oct 22, 2015	27.23	27.36	27.20	27.20	1,908	+0.03(+0.11%)
Oct 20, 2015	27.17	27.17	27.17	27.17	391	-0.13(-0.49%)
Oct 19, 2015	27.41	27.41	27.29	27.30	2,982	-0.03(-0.09%)
Oct 16, 2015	27.29	27.38	27.29	27.33	1,032	-0.04(-0.16%)
Oct 15, 2015	27.39	27.39	27.37	27.37	803	-0.03(-0.10%)
Oct 13, 2015	27.29	27.46	27.12	27.40	71	+0.00(+0.00%)
Oct 12, 2015	27.61	27.61	27.36	27.40	1,992	-0.16(-0.58%)
Oct 09, 2015	27.48	27.56	27.48	27.56	1,569	+0.20(+0.72%)
Oct 08, 2015	27.36	27.36	27.36	27.36	173	-0.28(-1.00%)
Oct 07, 2015	27.59	27.64	27.59	27.64	1,256	+0.01(+0.04%)
Oct 06, 2015	27.60	27.63	27.60	27.63	1,100	-0.97(-3.39%)
Oct 02, 2015	28.85	28.85	28.60	28.60	95	-0.93(-3.15%)
Oct 01, 2015	29.22	29.53	29.22	29.53	6,735	+0.09(+0.31%)
Sep 30, 2015	29.00	29.44	29.00	29.44	6,700	+0.12(+0.40%)
Sep 29, 2015	29.30	29.32	29.25	29.32	478	+0.02(+0.08%)
Sep 28, 2015	29.01	29.55	29.01	29.30	2,376	+0.67(+2.34%)
Sep 25, 2015	28.26	28.65	28.26	28.63	6,330	+0.07(+0.25%)
Sep 24, 2015	28.56	28.56	28.56	28.56	787	+0.13(+0.46%)
Sep 22, 2015	28.43	28.43	28.43	28.43	48	-0.49(-1.69%)
Sep 21, 2015	28.33	28.92	28.29	28.92	12,118	+0.14(+0.49%)
Sep 18, 2015	28.44	28.78	28.44	28.78	1,130	+0.72(+2.57%)
Sep 17, 2015	28.39	28.40	28.06	28.06	4,084	-0.66(-2.30%)
Sep 16, 2015	27.41	29.02	27.41	28.72	1,450	-1.06(-3.56%)
Sep 15, 2015	30.17	30.20	29.78	29.78	1,221	-1.02(-3.31%)
Sep 14, 2015	30.80	30.95	30.79	30.80	22,839	+0.12(+0.39%)
Sep 11, 2015	30.63	30.68	30.63	30.68	11,557	-0.40(-1.29%)
Sep 10, 2015	31.08	31.08	31.08	31.08	200	+0.30(+0.97%)
Sep 09, 2015	30.78	30.78	30.78	30.78	1,919	-0.34(-1.09%)
Sep 08, 2015	31.24	31.24	31.12	31.12	351	-0.30(-0.95%)
Sep 04, 2015	31.57	31.42	31.42	31.42	3,700	+0.37(+1.19%)
Sep 03, 2015	30.04	31.12	30.03	31.05	16,746	-0.32(-1.02%)
Sep 02, 2015	31.26	32.03	31.26	31.37	3,719	-1.64(-4.97%)
Sep 01, 2015	31.26	33.01	31.26	33.01	5,955	+3.41(+11.52%)
Aug 31, 2015	28.88	29.61	28.88	29.60	5,180	+0.00(+0.00%)
Aug 28, 2015	28.40	29.60	28.10	29.60	14,523	+1.55(+5.53%)
Aug 27, 2015	26.87	28.05	26.87	28.05	7,795	+0.00(+0.00%)
Aug 26, 2015	28.06	28.41	28.05	28.05	3,980	-0.14(-0.50%)
Aug 25, 2015	26.83	28.19	26.83	28.19	3,605	+0.63(+2.29%)
Aug 24, 2015	28.08	28.77	26.98	27.56	14,034	+1.63(+6.29%)
Aug 21, 2015	25.91	26.11	25.91	25.93	2,607	-0.43(-1.63%)
Aug 20, 2015	26.50	26.50	26.36	26.36	3,661	-0.00(-0.00%)
Aug 19, 2015	26.30	26.36	26.30	26.36	260	-0.18(-0.68%)
Aug 18, 2015	26.54	26.54	26.54	26.54	288	+0.11(+0.42%)
Aug 17, 2015	26.43	26.43	26.43	26.43	2,290	+0.14(+0.53%)
Aug 14, 2015	26.32	26.36	26.29	26.29	1,809	-0.09(-0.34%)
Aug 12, 2015	26.32	26.40	26.30	26.38	72	-0.06(-0.23%)
Aug 11, 2015	26.52	26.52	26.43	26.44	1,037	+0.01(+0.04%)
Aug 10, 2015	26.37	26.43	26.37	26.43	433	-0.12(-0.45%)
Aug 06, 2015	26.48	26.55	26.48	26.55	74	+0.08(+0.30%)
Aug 05, 2015	26.45	26.47	26.45	26.47	1,045	+0.03(+0.10%)
Aug 04, 2015	26.44	26.44	26.44	26.44	780	-0.19(-0.70%)
Aug 03, 2015	26.69	26.69	26.61	26.63	1,508	-0.02(-0.09%)
Jul 31, 2015	26.64	26.65	26.64	26.65	1,777	-0.03(-0.10%)
Jul 30, 2015	26.64	26.68	26.64	26.68	514	+0.25(+0.95%)
Jul 27, 2015	26.45	26.45	26.43	26.43	85	-0.20(-0.75%)
Jul 24, 2015	26.63	26.63	26.63	26.63	201	-0.05(-0.19%)
Jul 23, 2015	26.70	26.77	26.68	26.68	10,217	-0.08(-0.30%)
Jul 22, 2015	26.76	26.76	26.76	26.76	250	+0.23(+0.88%)
Jul 21, 2015	26.51	26.53	26.50	26.53	1,612	+0.04(+0.15%)
Jul 20, 2015	26.46	26.49	26.45	26.49	635	+0.03(+0.10%)
Jul 17, 2015	26.46	26.46	26.46	26.46	623	-0.04(-0.15%)
Jul 16, 2015	26.48	26.50	26.48	26.50	2,572	-0.03(-0.13%)
Jul 15, 2015	26.53	26.53	26.53	26.53	276	+0.05(+0.19%)
Jul 14, 2015	26.37	26.49	26.35	26.48	1,851	-0.07(-0.25%)
Jul 13, 2015	26.80	26.80	26.45	26.55	3,095	-1.17(-4.22%)
Jul 10, 2015	27.71	28.03	27.71	27.72	1,133	-0.63(-2.22%)
Jul 09, 2015	28.17	28.35	28.17	28.35	533	+0.02(+0.07%)
Jul 08, 2015	28.08	28.33	28.08	28.33	783	+0.29(+1.03%)
Jul 07, 2015	28.18	28.18	28.04	28.04	1,760	-0.10(-0.36%)
Jul 06, 2015	28.14	28.14	28.14	28.14	179	+0.21(+0.75%)
Jul 02, 2015	27.88	27.93	27.93	27.93	1,100	-0.39(-1.38%)
Jul 01, 2015	28.32	28.32	28.32	28.32	189	-0.48(-1.67%)
Jun 29, 2015	28.64	28.80	28.80	28.80	4,500	+0.37(+1.28%)
Jun 26, 2015	28.50	28.50	28.43	28.43	7,587	-0.11(-0.37%)
Jun 25, 2015	28.53	28.54	28.53	28.54	3,296	-0.04(-0.14%)
Jun 24, 2015	28.58	28.58	28.58	28.58	500	-0.03(-0.10%)
Jun 23, 2015	28.58	28.61	28.58	28.61	684	+0.04(+0.14%)
Jun 22, 2015	28.57	28.57	28.57	28.57	1,000	-0.20(-0.70%)
Jun 19, 2015	28.68	28.77	28.68	28.77	418	+0.00(+0.00%)
Jun 15, 2015	28.80	28.80	28.77	28.77	72	-0.06(-0.21%)
Jun 12, 2015	28.93	28.93	28.83	28.83	969	-0.21(-0.72%)
Jun 10, 2015	29.04	29.04	29.04	29.04	500	-0.14(-0.48%)
Jun 09, 2015	29.14	29.18	29.14	29.18	791	+0.23(+0.79%)
Jun 05, 2015	28.95	28.95	28.95	28.95	600	-0.08(-0.28%)
Jun 04, 2015	29.03	29.03	29.03	29.03	465	+0.12(+0.42%)
Jun 03, 2015	28.84	28.92	28.84	28.91	2,531	-0.01(-0.04%)
Jun 02, 2015	28.89	28.93	28.89	28.92	1,098	+0.04(+0.14%)
May 29, 2015	28.90	28.90	28.88	28.88	82	+0.03(+0.09%)
May 28, 2015	28.85	28.85	28.85	28.85	253	+0.00(+0.02%)
May 27, 2015	28.81	28.85	28.80	28.85	2,344	-0.09(-0.31%)
May 26, 2015	29.03	29.03	28.94	28.94	1,698	-0.06(-0.21%)
May 22, 2015	28.92	29.00	29.00	29.00	5,900	+0.19(+0.66%)
May 21, 2015	28.84	28.86	28.80	28.81	6,077	-0.02(-0.08%)
May 19, 2015	28.88	28.83	28.83	28.83	2,700	-0.06(-0.20%)
May 18, 2015	28.93	28.95	28.89	28.89	4,603	-0.12(-0.41%)
May 15, 2015	28.99	29.01	28.99	29.01	1,275	-0.08(-0.27%)
May 14, 2015	29.07	29.09	29.02	29.09	8,589	+0.09(+0.31%)
May 13, 2015	29.04	29.05	29.00	29.00	535	-0.06(-0.20%)
May 12, 2015	29.04	29.12	29.02	29.06	8,870	+0.04(+0.14%)
May 11, 2015	28.81	29.04	28.75	29.02	116,935	+0.28(+0.97%)
May 08, 2015	28.76	28.78	28.68	28.74	25,383	-0.37(-1.27%)
May 05, 2015	29.11	29.14	29.11	29.11	3	-0.05(-0.17%)
May 04, 2015	29.13	29.16	29.10	29.16	1,374	-0.05(-0.17%)
Apr 30, 2015	29.21	29.21	29.21	29.21	77	+0.03(+0.10%)
Apr 29, 2015	29.11	29.18	29.11	29.18	1,958	+0.04(+0.14%)
Apr 28, 2015	29.14	29.14	29.14	29.14	245	-0.06(-0.22%)
Apr 24, 2015	29.21	29.23	29.18	29.20	38	+0.01(+0.03%)
Apr 23, 2015	29.19	29.19	29.19	29.19	360	+0.01(+0.05%)
Apr 22, 2015	29.15	29.18	29.15	29.18	1,654	-0.02(-0.09%)
Apr 21, 2015	29.17	29.20	29.17	29.20	712	-0.09(-0.29%)
Apr 20, 2015	29.29	29.29	29.29	29.29	247	+0.09(+0.31%)
Apr 17, 2015	29.28	29.28	29.20	29.20	13,875	+0.04(+0.14%)
Apr 16, 2015	29.14	29.16	29.12	29.16	109,622	+0.04(+0.15%)
Apr 15, 2015	29.08	29.12	29.05	29.12	931	+0.03(+0.09%)
Apr 14, 2015	29.01	29.09	29.01	29.09	419	+0.24(+0.83%)
Apr 13, 2015	28.82	28.85	28.79	28.85	1,920	+0.02(+0.07%)
Apr 10, 2015	29.11	29.11	28.77	28.83	2,721	+0.01(+0.04%)
Apr 08, 2015	28.82	28.82	28.82	28.82	300	-0.08(-0.27%)
Apr 07, 2015	28.89	28.90	28.89	28.90	1,035	-0.00(-0.01%)
Apr 06, 2015	29.14	29.16	28.89	28.90	1,790	-0.12(-0.42%)
Apr 02, 2015	29.00	29.02	29.02	29.02	800	+0.08(+0.28%)
Apr 01, 2015	28.90	28.94	28.90	28.94	3,144	+0.11(+0.38%)
Mar 31, 2015	28.82	28.87	28.82	28.83	300	+0.01(+0.04%)
Mar 30, 2015	28.85	28.85	28.82	28.82	2,510	+0.07(+0.24%)
Mar 26, 2015	28.74	28.76	28.64	28.75	75,000	-0.09(-0.31%)
Mar 25, 2015	28.77	28.84	28.77	28.84	696	+0.15(+0.52%)
Mar 24, 2015	28.58	28.69	28.58	28.69	855	+0.10(+0.35%)
Mar 23, 2015	28.59	28.61	28.59	28.59	7,932	+0.08(+0.28%)
Mar 20, 2015	28.51	28.61	28.45	28.51	5,715	+0.20(+0.71%)
Mar 19, 2015	28.27	28.43	28.27	28.31	7,701	+0.10(+0.35%)
Mar 18, 2015	28.23	28.32	28.08	28.21	6,833	+0.04(+0.13%)
Mar 17, 2015	28.16	28.20	28.14	28.17	1,731	+0.15(+0.54%)
Mar 16, 2015	28.00	28.04	27.96	28.02	9,165	-0.29(-1.02%)
Mar 13, 2015	28.32	28.32	28.31	28.31	840	+0.29(+1.05%)
Mar 12, 2015	28.02	28.02	28.02	28.02	170	-0.30(-1.06%)
Mar 11, 2015	28.28	28.32	28.28	28.32	881	+0.05(+0.16%)
Mar 10, 2015	28.27	28.36	28.27	28.27	84,766	+0.26(+0.93%)
Mar 09, 2015	27.95	28.01	27.95	28.01	2,316	-0.05(-0.18%)
Mar 06, 2015	28.01	28.06	28.01	28.06	1,058	+0.03(+0.11%)
Mar 05, 2015	28.06	28.06	28.03	28.03	1,620	-0.16(-0.56%)
Mar 04, 2015	28.21	28.21	28.14	28.19	4,988	+0.05(+0.17%)
Mar 03, 2015	28.17	28.17	28.12	28.14	952	-0.08(-0.28%)
Mar 02, 2015	28.24	28.29	28.22	28.22	9,157	-0.01(-0.05%)
Feb 27, 2015	28.30	28.30	28.22	28.23	31,548	-0.17(-0.58%)
Feb 26, 2015	28.38	28.40	28.38	28.40	2,735	+0.06(+0.21%)
Feb 25, 2015	28.30	28.36	28.30	28.34	6,820	+0.00(+0.00%)
Feb 24, 2015	28.51	28.51	28.31	28.34	33,507	-0.14(-0.49%)
Feb 23, 2015	28.56	28.56	28.48	28.48	3,055	-0.00(-0.01%)
Feb 20, 2015	28.49	28.49	28.48	28.48	974	-0.12(-0.41%)
Feb 19, 2015	28.53	28.60	28.46	28.60	9,830	+0.17(+0.60%)
Feb 17, 2015	28.20	28.43	28.19	28.43	249	+0.13(+0.46%)
Feb 13, 2015	28.34	28.30	28.30	28.30	82,700	-0.18(-0.62%)
Feb 11, 2015	28.44	28.48	28.44	28.48	145	+0.01(+0.02%)
Feb 10, 2015	28.48	28.49	28.45	28.47	11,046	-0.06(-0.21%)
Feb 09, 2015	28.53	28.53	28.53	28.53	181	+0.08(+0.28%)
Feb 06, 2015	28.19	28.45	28.19	28.45	1,111	+0.36(+1.28%)
Feb 04, 2015	28.08	28.15	28.06	28.09	153	-0.03(-0.10%)
Feb 03, 2015	28.04	28.12	28.04	28.12	1,058	-0.07(-0.25%)
Feb 02, 2015	28.28	28.50	28.18	28.19	8,628	-0.31(-1.09%)
Jan 30, 2015	28.29	28.50	28.08	28.50	5,646	+0.43(+1.53%)
Jan 29, 2015	28.31	28.31	28.05	28.07	10,066	-0.30(-1.05%)
Jan 28, 2015	28.46	28.46	28.37	28.37	320	+0.01(+0.03%)
Jan 26, 2015	28.37	28.38	28.36	28.36	11	+0.11(+0.39%)
Jan 23, 2015	28.13	28.25	28.08	28.25	1,449	+0.05(+0.18%)
Jan 22, 2015	28.26	28.29	28.18	28.20	2,421	-0.58(-2.02%)
Jan 21, 2015	28.80	29.08	28.78	28.78	4,044	-0.31(-1.07%)
Jan 20, 2015	28.80	29.39	28.80	29.09	4,304	+0.22(+0.76%)
Jan 16, 2015	29.12	29.44	28.85	28.87	33,800	-0.24(-0.82%)
Jan 15, 2015	29.02	29.11	28.70	29.11	125,191	+0.11(+0.38%)
Jan 14, 2015	28.97	29.00	28.97	29.00	341	-0.11(-0.38%)
Jan 13, 2015	28.68	29.11	28.62	29.11	11,070	+0.11(+0.38%)
Jan 12, 2015	28.95	29.00	28.95	29.00	636	+0.48(+1.68%)
Jan 09, 2015	28.50	28.55	28.49	28.52	4,919	+0.17(+0.60%)
Jan 08, 2015	28.53	28.53	28.29	28.35	1,969	-0.44(-1.53%)
Jan 07, 2015	28.88	28.88	28.76	28.79	4,911	-0.31(-1.07%)
Jan 06, 2015	29.13	29.25	28.99	29.10	4,256	-0.15(-0.51%)
Jan 05, 2015	29.25	29.25	29.25	29.25	848	+0.65(+2.27%)
Jan 02, 2015	28.47	28.69	28.47	28.60	14,099	+0.12(+0.42%)
Dec 31, 2014	28.41	28.48	28.48	28.48	4,300	+0.05(+0.18%)
Dec 30, 2014	28.42	28.56	28.42	28.43	12,048	-0.06(-0.21%)
Dec 29, 2014	28.39	28.50	28.34	28.49	12,212	-0.08(-0.28%)
Dec 26, 2014	28.46	28.57	28.44	28.57	8,675	-0.04(-0.14%)
Dec 24, 2014	28.57	28.61	28.61	28.61	4,300	+0.00(+0.00%)
Dec 23, 2014	28.47	28.63	28.47	28.61	3,607	+0.25(+0.89%)
Dec 22, 2014	28.29	28.36	28.23	28.36	3,348	-0.14(-0.50%)
Dec 19, 2014	28.54	28.54	28.39	28.50	17,908	-0.59(-2.03%)
Dec 18, 2014	28.61	29.14	28.61	29.09	8,352	-0.30(-1.04%)
Dec 17, 2014	30.06	30.06	29.39	29.39	19,668	-0.50(-1.66%)
Dec 16, 2014	29.60	29.89	28.90	29.89	26,064	+0.20(+0.67%)
Dec 15, 2014	29.54	29.74	29.54	29.69	6,428	+0.07(+0.23%)
Dec 12, 2014	29.61	29.63	29.50	29.62	2,140	+0.29(+0.99%)
Dec 11, 2014	29.36	29.43	29.33	29.33	2,665	-0.01(-0.03%)
Dec 10, 2014	29.36	29.38	29.33	29.34	5,978	+0.01(+0.03%)
Dec 09, 2014	29.45	29.45	29.33	29.33	240	-0.13(-0.45%)
Dec 08, 2014	29.46	29.46	29.46	29.46	615	-0.02(-0.06%)
Dec 05, 2014	29.34	29.48	29.34	29.48	6,071	+0.08(+0.27%)
Dec 04, 2014	29.40	29.48	29.35	29.40	117,244	+0.14(+0.48%)
Dec 03, 2014	29.31	29.31	29.26	29.26	5,790	-0.29(-0.98%)
Dec 02, 2014	29.47	29.55	29.47	29.55	2,547	+0.21(+0.72%)

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.