Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.47	31.47	31.47	0	-0.16(-0.51%)
Dec 29, 2016	31.57	31.91	31.52	31.64	28,238	+0.01(+0.03%)
Dec 28, 2016	32.10	32.10	31.54	31.63	86,623	-0.35(-1.09%)
Dec 27, 2016	31.94	32.09	31.90	31.97	14,092	+0.18(+0.55%)
Dec 23, 2016		31.80	31.80	31.80	0	+0.11(+0.34%)
Dec 22, 2016	32.21	32.21	31.65	31.69	23,158	-0.42(-1.32%)
Dec 21, 2016	32.29	32.29	32.11	32.11	15,118	+0.07(+0.21%)
Dec 20, 2016	31.94	32.10	31.89	32.05	37,807	+0.37(+1.18%)
Dec 19, 2016	31.64	31.75	31.52	31.67	18,252	+0.15(+0.48%)
Dec 16, 2016	31.56	31.88	31.51	31.52	20,946	-0.10(-0.31%)
Dec 15, 2016	31.45	31.85	31.29	31.62	28,438	+0.19(+0.60%)
Dec 14, 2016	31.73	31.73	31.32	31.43	14,960	-0.26(-0.82%)
Dec 13, 2016	31.97	32.00	31.55	31.69	18,559	-0.06(-0.19%)
Dec 12, 2016	32.05	32.20	31.68	31.75	27,892	-0.34(-1.07%)
Dec 09, 2016	32.04	32.12	31.92	32.09	20,460	+0.06(+0.20%)
Dec 08, 2016	31.62	32.05	31.50	32.03	9,576	+0.56(+1.79%)
Dec 07, 2016	30.98	31.49	30.97	31.47	10,591	+0.52(+1.67%)
Dec 06, 2016	30.71	30.98	30.50	30.95	10,836	+0.37(+1.23%)
Dec 05, 2016	30.26	30.57	30.24	30.57	35,546	+0.63(+2.12%)
Dec 02, 2016	30.07	30.14	29.92	29.94	14,178	+0.08(+0.27%)
Dec 01, 2016	30.21	30.21	29.86	29.86	32,171	-0.16(-0.53%)
Nov 30, 2016	30.27	30.33	29.90	30.02	72,296	-0.11(-0.36%)
Nov 29, 2016	30.23	30.32	30.09	30.13	22,319	-0.06(-0.21%)
Nov 28, 2016	30.24	30.37	30.17	30.19	34,165	-0.27(-0.88%)
Nov 25, 2016	30.57	30.57	30.40	30.46	3,862	+0.08(+0.26%)
Nov 23, 2016		30.38	30.38	30.38	0	+0.11(+0.36%)
Nov 22, 2016	29.98	30.27	29.98	30.27	28,378	+0.48(+1.61%)
Nov 21, 2016	29.82	29.91	29.61	29.79	102,761	+0.12(+0.42%)
Nov 18, 2016	29.55	29.72	29.53	29.66	26,204	+0.01(+0.03%)
Nov 17, 2016	29.61	29.72	29.54	29.66	37,112	+0.21(+0.70%)
Nov 16, 2016	29.39	29.45	29.34	29.45	99,464	+0.03(+0.09%)
Nov 15, 2016	29.38	29.47	29.13	29.42	10,368	-0.06(-0.21%)
Nov 14, 2016	29.30	29.65	29.30	29.49	52,681	+0.59(+2.04%)
Nov 11, 2016	28.19	28.94	28.17	28.90	83,740	+0.73(+2.60%)
Nov 10, 2016	27.72	28.22	27.72	28.16	46,854	+0.79(+2.90%)
Nov 09, 2016	26.17	27.43	26.17	27.37	15,357	+0.93(+3.53%)
Nov 08, 2016	26.10	26.44	26.10	26.44	3,826	+0.06(+0.21%)
Nov 07, 2016	26.25	26.43	26.23	26.38	7,275	+0.34(+1.30%)
Nov 04, 2016	25.59	26.06	25.59	26.04	2,332	+0.44(+1.71%)
Nov 03, 2016	25.89	25.89	25.60	25.60	5,898	-0.13(-0.52%)
Nov 02, 2016	25.75	25.84	25.71	25.74	7,972	-0.18(-0.69%)
Nov 01, 2016	26.34	26.34	25.80	25.92	28,106	-0.36(-1.36%)
Oct 31, 2016	26.24	26.31	26.19	26.27	23,725	+0.08(+0.31%)
Oct 28, 2016	26.31	26.38	26.16	26.19	5,048	-0.08(-0.31%)
Oct 27, 2016	26.61	26.61	26.25	26.27	44,394	-0.29(-1.11%)
Oct 26, 2016	26.69	26.83	26.56	26.57	128,575	-0.19(-0.70%)
Oct 25, 2016	27.09	27.09	26.71	26.75	14,180	-0.25(-0.93%)
Oct 24, 2016	27.03	27.14	26.95	27.00	163,196	+0.20(+0.76%)
Oct 21, 2016	26.68	26.85	26.66	26.80	22,346	-0.02(-0.08%)
Oct 20, 2016	27.00	27.00	26.79	26.82	7,834	-0.24(-0.89%)
Oct 19, 2016	26.88	27.13	26.81	27.06	28,793	+0.22(+0.82%)
Oct 18, 2016	26.93	26.95	26.84	26.84	2,475	+0.01(+0.05%)
Oct 17, 2016	26.82	26.86	26.82	26.83	1,439	-0.06(-0.22%)
Oct 14, 2016	27.12	27.12	26.84	26.89	14,793	-0.02(-0.06%)
Oct 13, 2016	27.22	27.22	26.81	26.91	13,788	-0.29(-1.08%)
Oct 12, 2016	27.11	27.34	27.07	27.20	33,485	+0.03(+0.10%)
Oct 11, 2016	27.63	27.63	27.02	27.17	16,863	-0.44(-1.60%)
Oct 10, 2016	27.67	27.69	27.59	27.62	10,145	+0.23(+0.83%)
Oct 07, 2016	27.78	27.78	27.26	27.39	20,498	-0.28(-1.00%)
Oct 06, 2016	27.59	27.67	27.41	27.66	88,574	+0.04(+0.13%)
Oct 05, 2016	27.46	27.80	27.46	27.63	75,385	+0.23(+0.85%)
Oct 04, 2016	27.66	27.66	27.32	27.40	39,735	-0.07(-0.25%)
Oct 03, 2016	27.40	27.54	27.34	27.46	247,810	-0.07(-0.27%)
Sep 30, 2016	27.41	27.66	27.26	27.54	22,852	+0.29(+1.08%)
Sep 29, 2016	27.47	27.51	27.25	27.25	15,008	-0.22(-0.81%)
Sep 28, 2016	27.23	27.47	27.17	27.47	25,788	+0.29(+1.09%)
Sep 27, 2016	27.07	27.18	27.07	27.17	2,161	+0.06(+0.23%)
Sep 26, 2016	27.40	27.40	27.11	27.11	17,793	-0.37(-1.33%)
Sep 23, 2016	27.64	27.64	27.48	27.48	8,559	-0.18(-0.65%)
Sep 22, 2016	27.48	27.66	27.47	27.66	15,297	+0.49(+1.81%)
Sep 21, 2016	26.92	27.17	26.89	27.17	62,093	+0.33(+1.24%)
Sep 20, 2016	27.02	27.02	26.80	26.83	5,076	-0.09(-0.35%)
Sep 19, 2016	26.97	27.11	26.91	26.93	4,495	+0.13(+0.50%)
Sep 16, 2016	26.72	26.83	26.72	26.79	5,988	-0.08(-0.31%)
Sep 15, 2016	26.62	26.94	26.54	26.88	27,110	+0.33(+1.24%)
Sep 14, 2016	26.66	26.70	26.55	26.55	14,012	-0.15(-0.57%)
Sep 13, 2016	27.05	27.05	26.51	26.70	32,594	-0.40(-1.48%)
Sep 12, 2016	26.72	27.12	26.65	27.10	9,496	+0.22(+0.83%)
Sep 09, 2016	27.42	27.42	26.88	26.88	15,424	-0.77(-2.79%)
Sep 08, 2016	27.62	27.73	27.60	27.65	11,160	-0.07(-0.26%)
Sep 07, 2016	27.55	27.72	27.54	27.72	6,664	+0.20(+0.74%)
Sep 06, 2016	27.55	27.55	27.46	27.52	10,609	-0.05(-0.18%)
Sep 02, 2016	27.55	27.57	27.57	27.57	4,390	+0.36(+1.33%)
Sep 01, 2016	27.42	27.49	27.10	27.21	163,293	-0.30(-1.09%)
Aug 31, 2016	27.56	27.56	27.26	27.51	17,952	+0.01(+0.03%)
Aug 30, 2016	27.53	27.55	27.50	27.50	2,993	-0.08(-0.29%)
Aug 29, 2016	27.59	27.61	27.54	27.58	5,353	+0.19(+0.69%)
Aug 26, 2016	27.54	27.60	27.37	27.39	6,261	-0.03(-0.10%)
Aug 25, 2016	27.30	27.46	27.27	27.42	9,984	+0.13(+0.48%)
Aug 24, 2016	27.49	27.49	27.29	27.29	6,424	-0.30(-1.09%)
Aug 23, 2016	27.44	27.63	27.44	27.59	8,985	+0.30(+1.11%)
Aug 22, 2016	27.24	27.29	27.13	27.29	13,175	+0.04(+0.13%)
Aug 19, 2016	27.13	27.28	27.13	27.25	7,464	+0.06(+0.23%)
Aug 18, 2016	27.08	27.19	27.04	27.19	5,748	+0.15(+0.56%)
Aug 17, 2016	27.01	27.05	26.92	27.04	32,262	-0.05(-0.20%)
Aug 16, 2016	27.15	27.19	27.09	27.09	7,400	-0.21(-0.78%)
Aug 15, 2016	27.21	27.31	27.16	27.30	34,869	+0.34(+1.27%)
Aug 12, 2016	26.94	26.96	26.91	26.96	1,722	-0.04(-0.15%)
Aug 11, 2016	26.97	27.05	26.88	27.00	7,260	+0.18(+0.68%)
Aug 10, 2016	27.01	27.01	26.77	26.82	13,461	-0.16(-0.58%)
Aug 09, 2016	27.05	27.11	26.97	26.97	17,621	-0.06(-0.23%)
Aug 08, 2016	27.07	27.15	27.03	27.04	4,782	+0.06(+0.22%)
Aug 05, 2016	26.75	27.04	26.75	26.98	16,396	+0.49(+1.83%)
Aug 04, 2016	26.59	26.59	26.48	26.49	27,236	+0.02(+0.09%)
Aug 03, 2016	26.26	26.47	26.26	26.47	8,009	+0.15(+0.57%)
Aug 02, 2016	26.52	26.52	26.26	26.32	6,040	-0.37(-1.39%)
Aug 01, 2016	26.83	26.90	26.62	26.69	26,448	-0.08(-0.30%)
Jul 29, 2016	26.59	26.83	26.56	26.77	15,577	+0.08(+0.31%)
Jul 28, 2016	26.60	26.71	26.57	26.69	3,097	-0.12(-0.44%)
Jul 27, 2016	26.89	26.91	26.69	26.81	10,762	-0.02(-0.09%)
Jul 26, 2016	26.73	26.83	26.63	26.83	9,114	+0.17(+0.64%)
Jul 25, 2016	26.72	26.73	26.59	26.66	6,046	-0.03(-0.12%)
Jul 22, 2016	26.65	26.70	26.65	26.69	1,510	+0.15(+0.57%)
Jul 21, 2016	26.66	26.70	26.49	26.54	9,511	-0.09(-0.33%)
Jul 20, 2016	26.41	26.67	26.41	26.63	3,605	+0.16(+0.59%)
Jul 19, 2016	26.54	26.66	26.41	26.47	10,935	-0.22(-0.84%)
Jul 18, 2016	26.59	26.70	26.55	26.70	15,623	+0.15(+0.56%)
Jul 15, 2016	26.47	26.55	26.46	26.55	11,325	-0.02(-0.07%)
Jul 14, 2016	26.59	26.65	26.55	26.57	3,394	+0.15(+0.59%)
Jul 13, 2016	26.49	26.57	26.36	26.41	24,732	-0.07(-0.25%)
Jul 12, 2016	26.42	26.60	26.31	26.48	10,855	+0.42(+1.59%)
Jul 11, 2016	25.89	26.09	25.89	26.06	300,997	+0.35(+1.35%)
Jul 08, 2016	25.52	25.78	25.52	25.71	16,498	+0.64(+2.55%)
Jul 07, 2016	25.24	25.29	24.94	25.07	27,265	+0.23(+0.93%)
Jul 05, 2016	25.18	25.18	24.69	24.84	9,063	-0.55(-2.17%)
Jul 01, 2016	25.22	25.39	25.39	25.39	95,362	+0.24(+0.95%)
Jun 30, 2016	24.92	25.15	24.75	25.15	58,650	+0.38(+1.54%)
Jun 29, 2016	24.65	24.84	24.60	24.77	213,329	+0.54(+2.24%)
Jun 28, 2016	24.14	24.32	24.11	24.23	10,116	+0.35(+1.45%)
Jun 27, 2016	24.43	24.43	23.81	23.88	14,898	-0.99(-4.00%)
Jun 24, 2016	24.99	25.13	24.76	24.88	14,769	-1.02(-3.94%)
Jun 23, 2016	25.61	25.90	25.61	25.90	25,352	+0.44(+1.74%)
Jun 22, 2016	25.55	25.64	25.42	25.46	11,870	-0.08(-0.33%)
Jun 21, 2016	25.62	25.62	25.38	25.54	7,519	-0.08(-0.33%)
Jun 20, 2016	25.76	25.90	25.62	25.62	7,811	+0.24(+0.95%)
Jun 17, 2016	25.38	25.47	25.32	25.38	4,941	+0.19(+0.74%)
Jun 16, 2016	24.88	25.22	24.88	25.20	15,839	-0.06(-0.25%)
Jun 15, 2016	25.25	25.49	25.24	25.26	7,783	+0.16(+0.64%)
Jun 14, 2016	25.29	25.37	25.08	25.10	19,199	-0.25(-1.00%)
Jun 13, 2016	25.57	25.70	25.34	25.35	5,968	-0.36(-1.40%)
Jun 10, 2016	25.82	25.90	25.71	25.71	5,130	-0.50(-1.90%)
Jun 09, 2016	26.12	26.21	26.12	26.21	3,243	-0.19(-0.71%)
Jun 08, 2016	26.39	26.43	26.32	26.40	5,642	+0.12(+0.44%)
Jun 07, 2016	26.19	26.34	26.10	26.28	9,391	+0.16(+0.61%)
Jun 06, 2016	25.76	26.18	25.76	26.12	13,356	+0.35(+1.34%)
Jun 03, 2016	25.79	25.82	25.57	25.78	580,561	-0.11(-0.41%)
Jun 02, 2016	25.62	25.88	25.62	25.88	23,406	+0.08(+0.31%)
Jun 01, 2016	25.42	25.81	25.41	25.80	40,912	+0.23(+0.90%)
May 31, 2016	25.64	25.70	25.50	25.57	7,431	+0.12(+0.45%)
May 27, 2016	25.35	25.46	25.46	25.46	17,451	+0.12(+0.49%)
May 26, 2016	25.38	25.38	25.25	25.33	3,497	-0.07(-0.28%)
May 25, 2016	25.24	25.40	25.24	25.40	376,870	+0.20(+0.78%)
May 24, 2016	24.85	25.22	24.84	25.21	192,542	+0.41(+1.67%)
May 23, 2016	24.82	24.88	24.73	24.79	8,534	+0.01(+0.05%)
May 20, 2016	24.52	24.81	24.52	24.78	12,489	+0.39(+1.61%)
May 19, 2016	24.59	24.60	24.24	24.39	13,466	-0.26(-1.05%)
May 18, 2016	24.73	24.84	24.50	24.65	26,530	+0.10(+0.40%)
May 17, 2016	24.81	25.00	24.51	24.55	14,546	-0.36(-1.43%)
May 16, 2016	24.66	25.00	24.66	24.90	10,555	+0.31(+1.26%)
May 13, 2016	24.84	24.93	24.59	24.59	145,185	-0.27(-1.07%)
May 12, 2016	25.19	25.20	24.77	24.86	4,767	-0.32(-1.27%)
May 11, 2016	25.24	25.33	25.18	25.18	7,513	-0.24(-0.94%)
May 10, 2016	25.30	25.46	25.17	25.42	13,457	+0.31(+1.24%)
May 09, 2016	25.15	25.23	24.99	25.11	14,516	-0.04(-0.18%)
May 06, 2016	24.87	25.15	24.87	25.15	11,994	+0.20(+0.78%)
May 05, 2016	25.27	25.29	24.93	24.96	53,303	-0.10(-0.39%)
May 04, 2016	25.05	25.45	24.99	25.06	273,672	-0.17(-0.67%)
May 03, 2016	25.48	25.48	25.10	25.22	16,444	-0.40(-1.55%)
May 02, 2016	25.52	25.65	25.41	25.62	12,038	+0.10(+0.41%)
Apr 29, 2016	25.49	25.59	25.38	25.52	12,137	-0.10(-0.38%)
Apr 28, 2016	25.95	26.00	25.62	25.62	6,209	-0.36(-1.37%)
Apr 27, 2016	25.74	25.97	25.74	25.97	16,064	+0.20(+0.76%)
Apr 26, 2016	25.35	25.78	25.35	25.78	12,020	+0.48(+1.90%)
Apr 25, 2016	25.42	25.42	25.16	25.30	227,140	-0.22(-0.87%)
Apr 22, 2016	25.19	25.56	25.19	25.52	15,871	+0.30(+1.20%)
Apr 21, 2016	25.47	25.49	25.22	25.22	10,733	-0.31(-1.21%)
Apr 20, 2016	25.49	25.60	25.30	25.53	27,084	+0.10(+0.38%)
Apr 19, 2016	25.32	25.51	25.32	25.43	3,451	+0.24(+0.95%)
Apr 18, 2016	24.94	25.21	24.94	25.19	21,556	+0.10(+0.38%)
Apr 15, 2016	25.11	25.22	25.09	25.09	52,441	+0.03(+0.12%)
Apr 14, 2016	25.08	25.14	25.02	25.06	12,321	-0.08(-0.32%)
Apr 13, 2016	24.71	25.15	24.71	25.14	22,166	+0.67(+2.72%)
Apr 12, 2016	24.17	24.57	24.17	24.48	55,137	+0.33(+1.36%)
Apr 11, 2016	24.31	24.41	24.15	24.15	10,107	+0.07(+0.30%)

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.