Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017				23.27	77	+0.05(+0.24%)
Sep 28, 2017	23.15	23.29	23.15	23.21	1,057	+0.07(+0.28%)
Sep 27, 2017	23.25	23.25	23.12	23.14	494	-0.10(-0.41%)
Sep 26, 2017	23.24	23.24	23.24	23.24	608	-0.04(-0.17%)
Sep 25, 2017	23.30	23.30	23.15	23.28	2,426	+0.06(+0.24%)
Sep 22, 2017	23.30	23.30	23.22	23.22	454	+0.07(+0.32%)
Sep 20, 2017				23.15	120	+0.13(+0.56%)
Sep 19, 2017	23.02	23.02	23.02	23.02	363	-0.08(-0.35%)
Sep 18, 2017	23.10	23.10	23.10	23.10	152	-0.03(-0.11%)
Sep 15, 2017	23.13	23.13	23.13	23.13	514	+0.07(+0.30%)
Sep 14, 2017	23.03	23.08	23.03	23.06	1,650	-0.07(-0.32%)
Sep 13, 2017	23.17	23.17	23.08	23.13	3,549	-0.04(-0.17%)
Sep 12, 2017	23.10	23.17	23.10	23.17	349	+0.17(+0.74%)
Sep 11, 2017	22.97	23.00	22.97	23.00	321	+0.09(+0.41%)
Sep 07, 2017				22.91	79	+0.19(+0.81%)
Sep 06, 2017	22.72	22.72	22.72	22.72	524	-0.00(-0.00%)
Aug 29, 2017				22.72	157	+0.06(+0.26%)
Aug 28, 2017	22.84	22.84	22.66	22.66	4,840	-0.04(-0.18%)
Aug 25, 2017	22.70	22.70	22.70	22.70	109	+0.07(+0.31%)
Aug 24, 2017	22.58	22.63	22.58	22.63	1,920	+0.13(+0.58%)
Aug 23, 2017	22.53	22.53	22.50	22.50	702	-0.19(-0.84%)
Aug 22, 2017	22.74	22.74	22.68	22.69	2,763	-0.22(-0.96%)
Aug 21, 2017	22.94	22.96	22.91	22.91	850	+0.13(+0.57%)
Aug 18, 2017	22.78	22.78	22.78	22.78	200	-0.23(-1.00%)
Aug 17, 2017	23.20	23.20	23.00	23.01	2,182	-0.17(-0.73%)
Aug 16, 2017	23.12	23.18	23.12	23.18	1,451	+0.03(+0.13%)
Aug 15, 2017	23.02	23.18	23.00	23.15	2,530	-0.07(-0.31%)
Aug 14, 2017	23.59	23.59	23.22	23.22	6,522	-0.50(-2.10%)
Aug 11, 2017	23.82	23.82	23.72	23.72	3,151	+0.04(+0.17%)
Aug 10, 2017	24.09	24.09	23.68	23.68	1,950	-0.26(-1.09%)
Aug 09, 2017	23.94	23.94	23.94	23.94	100	+0.00(+0.00%)
Aug 08, 2017	23.79	23.94	23.79	23.94	1,065	-0.07(-0.29%)
Aug 07, 2017	23.90	24.01	23.88	24.01	2,450	+0.40(+1.69%)
Aug 04, 2017	23.61	23.61	23.61	23.61	500	-0.12(-0.51%)
Aug 03, 2017	23.52	23.74	23.52	23.73	1,027	+0.30(+1.28%)
Aug 02, 2017	23.51	23.52	23.43	23.43	1,899	-0.09(-0.38%)
Aug 01, 2017	23.52	23.52	23.52	23.52	252	-0.07(-0.29%)
Jul 31, 2017	23.76	23.76	23.59	23.59	7,093	+0.05(+0.21%)
Jul 28, 2017	24.00	24.00	23.42	23.54	7,704	-0.26(-1.09%)
Jul 27, 2017	23.73	23.80	23.73	23.80	636	-0.07(-0.29%)
Jul 26, 2017	24.00	24.00	23.87	23.87	1,058	-0.01(-0.04%)
Jul 25, 2017	23.88	23.88	23.88	23.88	577	-0.02(-0.08%)
Jul 24, 2017	23.93	23.93	23.90	23.90	59,591	-0.18(-0.74%)
Jul 20, 2017				24.08	21	-0.03(-0.11%)
Jul 19, 2017	24.11	24.11	24.11	24.11	100	+0.16(+0.65%)
Jul 18, 2017	23.87	24.02	23.87	23.95	2,472	+0.14(+0.59%)
Jul 17, 2017	23.71	23.86	23.71	23.81	5,239	-0.17(-0.69%)
Jul 14, 2017	23.98	23.98	23.90	23.98	3,656	+0.23(+0.96%)
Jul 13, 2017	23.81	23.81	23.75	23.75	556	-0.22(-0.93%)
Jul 12, 2017	23.88	23.97	23.88	23.97	1,713	-0.01(-0.06%)
Jul 11, 2017	24.05	24.05	23.97	23.98	2,868	-0.09(-0.36%)
Jul 10, 2017	24.09	24.09	24.02	24.07	7,723	+0.19(+0.79%)
Jul 03, 2017				23.88	95	-0.07(-0.31%)
Jun 30, 2017	23.95	23.96	23.94	23.96	8,316	-0.07(-0.30%)
Jun 29, 2017	24.07	24.13	24.03	24.03	2,998	-0.18(-0.75%)
Jun 28, 2017	24.09	24.21	24.04	24.21	5,613	-0.03(-0.12%)
Jun 27, 2017	24.19	24.24	24.19	24.24	206	-0.06(-0.25%)
Jun 26, 2017	24.39	24.39	24.30	24.30	1,850	-0.13(-0.53%)
Jun 23, 2017	24.43	24.43	24.43	24.43	500	-0.03(-0.13%)
Jun 22, 2017	24.33	24.46	24.33	24.46	1,997	+0.20(+0.82%)
Jun 21, 2017	24.26	24.26	24.26	24.26	158	-0.15(-0.61%)
Jun 20, 2017	24.45	24.56	24.41	24.41	4,174	-0.09(-0.37%)
Jun 19, 2017	24.50	24.50	24.50	24.50	169	-0.08(-0.33%)
Jun 16, 2017	24.60	24.65	24.58	24.58	858	+0.08(+0.33%)
Jun 15, 2017	24.57	24.57	24.50	24.50	685	-0.13(-0.51%)
Jun 14, 2017	24.63	24.63	24.63	24.63	143	-0.27(-1.10%)
Jun 09, 2017				24.90	2	+0.12(+0.50%)
Jun 08, 2017	24.78	24.80	24.72	24.78	3,359	-0.03(-0.12%)
Jun 07, 2017	24.81	24.81	24.81	24.81	228	-0.05(-0.21%)
Jun 06, 2017	24.87	24.87	24.86	24.86	400	-0.12(-0.50%)
Jun 05, 2017	24.87	24.98	24.87	24.98	1,840	+0.20(+0.83%)
Jun 02, 2017	24.78	24.78	24.78	24.78	1,263	-0.19(-0.76%)
Jun 01, 2017	24.97	24.97	24.97	24.97	375	+0.22(+0.87%)
May 31, 2017	24.74	24.75	24.74	24.75	543	-0.16(-0.63%)
May 30, 2017	25.00	25.00	24.91	24.91	4,700	-0.13(-0.53%)
May 26, 2017	25.06	25.06	25.04	25.04	962	+0.14(+0.58%)
May 25, 2017	24.90	24.97	24.90	24.90	1,485	-0.18(-0.72%)
May 24, 2017	24.85	25.08	24.85	25.08	5,433	+0.23(+0.91%)
May 23, 2017	24.85	24.85	24.85	24.85	396	+0.03(+0.13%)
May 22, 2017	24.79	24.82	24.74	24.82	1,766	-0.13(-0.52%)
May 19, 2017	24.82	24.95	24.82	24.95	878	-0.13(-0.52%)
May 18, 2017	24.94	25.08	24.93	25.08	6,836	-0.39(-1.53%)
May 17, 2017	25.55	25.56	25.35	25.47	1,162	-0.33(-1.26%)
May 16, 2017	25.71	25.80	25.70	25.80	2,632	+0.17(+0.65%)
May 15, 2017	25.50	25.63	25.50	25.63	880	+0.13(+0.51%)
May 12, 2017	25.40	25.50	25.40	25.50	2,647	+0.05(+0.20%)
May 11, 2017	25.56	25.58	25.45	25.45	4,326	-0.05(-0.21%)
May 10, 2017	25.48	25.51	25.45	25.50	2,258	+0.08(+0.32%)
May 09, 2017	25.42	25.44	25.42	25.42	502	+0.22(+0.88%)
May 08, 2017	25.14	25.20	25.14	25.20	560	+0.20(+0.78%)
May 04, 2017		25.00	25.00	25.00	0	+0.01(+0.03%)
May 01, 2017				25.00	108	-0.06(-0.25%)
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%)

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.