Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	23.19	23.20	23.15	23.19	23,713	-0.02(-0.10%)
Oct 30, 2017	23.16	23.22	23.12	23.21	6,653	+0.03(+0.13%)
Oct 27, 2017	23.09	23.18	23.03	23.18	4,924	+0.06(+0.24%)
Oct 26, 2017	23.23	23.23	23.11	23.12	16,897	-0.08(-0.32%)
Oct 25, 2017	23.10	23.30	23.02	23.20	6,365	+0.09(+0.39%)
Oct 24, 2017	23.22	23.23	23.07	23.11	16,061	-0.16(-0.69%)
Oct 23, 2017	23.23	23.27	23.23	23.27	24,563	+0.11(+0.47%)
Oct 20, 2017	23.32	23.33	23.14	23.16	7,181	-0.18(-0.77%)
Oct 19, 2017	23.37	23.42	23.33	23.34	18,631	+0.01(+0.04%)
Oct 18, 2017	23.34	23.35	23.33	23.33	7,813	-0.06(-0.26%)
Oct 17, 2017	23.46	23.46	23.38	23.39	9,034	-0.04(-0.17%)
Oct 16, 2017	23.46	23.47	23.40	23.43	13,641	+0.00(+0.02%)
Oct 13, 2017	23.45	23.45	23.38	23.43	4,008	+0.02(+0.10%)
Oct 12, 2017	23.34	23.45	23.34	23.40	24,610	+0.05(+0.22%)
Oct 11, 2017	23.35	23.35	23.30	23.35	9,276	-0.04(-0.17%)
Oct 10, 2017	23.47	23.48	23.36	23.39	16,522	+0.06(+0.26%)
Oct 09, 2017	23.46	23.46	23.25	23.33	23,878	-0.03(-0.13%)
Oct 06, 2017	23.44	23.44	23.29	23.36	15,276	-0.02(-0.09%)
Oct 05, 2017	23.55	23.55	23.37	23.38	38,187	-0.08(-0.34%)
Oct 04, 2017	23.58	23.58	23.35	23.46	36,435	+0.06(+0.26%)
Oct 03, 2017	23.40	23.40	23.35	23.40	6,248	+0.02(+0.07%)
Oct 02, 2017	23.44	23.44	23.35	23.38	4,800	-0.19(-0.79%)
Sep 29, 2017	23.57	23.59	23.53	23.57	2,573	-0.07(-0.30%)
Sep 28, 2017	23.65	23.65	23.48	23.64	2,641	+0.09(+0.37%)
Sep 27, 2017	23.61	23.63	23.54	23.55	17,404	-0.26(-1.07%)
Sep 26, 2017	23.86	23.96	23.66	23.81	3,093	-0.11(-0.46%)
Sep 25, 2017	23.88	23.94	23.87	23.92	8,606	+0.09(+0.38%)
Sep 22, 2017	23.87	23.87	23.70	23.83	7,008	+0.13(+0.55%)
Sep 21, 2017	23.80	23.80	23.70	23.70	2,232	-0.13(-0.55%)
Sep 20, 2017	23.88	23.88	23.76	23.83	10,550	-0.04(-0.17%)
Sep 19, 2017	23.90	23.91	23.87	23.87	4,819	-0.04(-0.17%)
Sep 18, 2017	23.94	23.95	23.91	23.91	3,360	-0.09(-0.37%)
Sep 15, 2017	24.05	24.05	23.99	24.00	3,065	-0.06(-0.25%)
Sep 14, 2017	24.06	24.06	23.90	24.06	4,506	-0.00(-0.01%)
Sep 13, 2017	24.18	24.18	24.06	24.06	12,424	-0.11(-0.44%)
Sep 12, 2017	24.21	24.21	24.12	24.17	36,593	-0.10(-0.41%)
Sep 11, 2017	24.38	24.38	24.27	24.27	4,550	-0.27(-1.10%)
Sep 08, 2017	24.50	24.56	24.50	24.54	10,264	+0.01(+0.04%)
Sep 07, 2017	24.44	24.54	24.40	24.53	13,353	+0.12(+0.49%)
Sep 06, 2017	24.44	24.44	24.39	24.41	1,129	-0.01(-0.03%)
Sep 05, 2017	24.34	24.51	24.25	24.42	2,335	+0.24(+1.01%)
Sep 01, 2017	24.27	24.27	24.13	24.17	15,236	-0.18(-0.72%)
Aug 31, 2017	24.30	24.35	24.21	24.35	1,785	-0.03(-0.12%)
Aug 30, 2017	24.45	24.45	24.32	24.38	16,482	-0.12(-0.49%)
Aug 29, 2017	24.66	24.66	24.49	24.50	5,570	+0.01(+0.04%)
Aug 28, 2017	24.44	24.50	24.44	24.49	2,100	+0.08(+0.33%)
Aug 25, 2017	24.37	24.47	24.37	24.41	750	-0.04(-0.16%)
Aug 24, 2017	24.44	24.45	24.32	24.45	3,139	+0.16(+0.66%)
Aug 23, 2017	24.33	24.33	24.29	24.29	2,246	+0.00(+0.00%)
Aug 22, 2017	24.36	24.36	24.28	24.29	12,497	-0.23(-0.92%)
Aug 21, 2017	24.56	24.56	24.48	24.52	9,879	-0.03(-0.14%)
Aug 18, 2017	24.62	24.62	24.44	24.55	6,058	+0.12(+0.49%)
Aug 17, 2017	24.16	24.43	24.16	24.43	1,601	+0.41(+1.71%)
Aug 16, 2017	23.96	24.02	23.94	24.02	2,319	-0.08(-0.33%)
Aug 15, 2017	24.05	24.11	23.97	24.10	6,575	-0.14(-0.58%)
Aug 14, 2017	24.34	24.68	24.23	24.24	12,527	-0.26(-1.06%)
Aug 11, 2017	24.53	24.53	24.36	24.50	13,058	+0.03(+0.12%)
Aug 10, 2017	24.20	24.48	24.20	24.47	92,470	+0.36(+1.49%)
Aug 09, 2017	24.17	24.18	24.08	24.11	21,106	+0.14(+0.58%)
Aug 08, 2017	23.97	23.98	23.87	23.97	7,443	+0.00(+0.00%)
Aug 07, 2017	23.88	23.98	23.88	23.97	2,688	+0.01(+0.04%)
Aug 04, 2017	23.98	23.98	23.96	23.96	1,555	-0.08(-0.33%)
Aug 03, 2017	23.98	24.04	23.94	24.04	12,142	+0.14(+0.59%)
Aug 02, 2017	23.98	23.98	23.90	23.90	2,137	-0.05(-0.21%)
Aug 01, 2017	23.89	23.95	23.88	23.95	6,148	+0.09(+0.38%)
Jul 31, 2017	23.86	23.86	23.86	23.86	526	+0.01(+0.04%)
Jul 28, 2017	23.86	23.92	23.85	23.85	4,204	+0.04(+0.17%)
Jul 27, 2017	23.80	23.81	23.80	23.81	273	+0.06(+0.25%)
Jul 26, 2017	23.80	23.80	23.72	23.75	1,184	-0.07(-0.29%)
Jul 25, 2017	23.86	23.86	23.82	23.82	1,405	-0.19(-0.81%)
Jul 24, 2017	24.01	24.01	24.01	24.01	569	+0.03(+0.14%)
Jul 21, 2017	24.11	24.12	23.94	23.98	38,183	-0.02(-0.08%)
Jul 20, 2017	24.00	24.00	24.00	24.00	2,970	+0.02(+0.07%)
Jul 19, 2017	24.04	24.07	23.96	23.98	23,768	-0.16(-0.65%)
Jul 18, 2017	24.08	24.14	24.08	24.14	1,610	+0.16(+0.65%)
Jul 17, 2017	23.93	23.98	23.90	23.98	1,238	+0.02(+0.10%)
Jul 14, 2017	23.96	23.96	23.96	23.96	2	+0.00(+0.00%)
Jul 13, 2017	24.08	24.08	23.95	23.96	5,413	-0.16(-0.65%)
Jul 12, 2017	24.06	24.16	24.06	24.12	2,956	-0.06(-0.26%)
Jul 11, 2017	24.14	24.25	24.12	24.18	4,024	+0.04(+0.17%)
Jul 10, 2017	24.26	24.26	24.05	24.14	83,842	-0.06(-0.25%)
Jul 07, 2017	24.25	24.26	24.17	24.20	3,962	-0.07(-0.29%)
Jul 06, 2017	24.27	24.27	24.27	24.27	153	+0.02(+0.08%)
Jul 05, 2017	24.16	24.34	24.15	24.25	5,690	+0.11(+0.46%)
Jul 03, 2017	24.27	24.27	24.14	24.14	1,101	-0.24(-0.98%)
Jun 30, 2017	24.43	24.44	24.30	24.38	25,095	-0.15(-0.61%)
Jun 29, 2017	24.32	24.62	24.29	24.53	9,885	+0.08(+0.32%)
Jun 28, 2017	24.49	24.49	24.45	24.45	3,745	-0.13(-0.52%)
Jun 27, 2017	24.52	24.58	24.52	24.58	1,442	-0.11(-0.45%)
Jun 26, 2017	24.67	24.69	24.64	24.69	2,886	-0.02(-0.08%)
Jun 23, 2017	24.70	24.71	24.68	24.71	3,744	-0.04(-0.16%)
Jun 22, 2017	24.75	24.75	24.70	24.75	1,205	+0.05(+0.21%)
Jun 21, 2017	24.61	24.75	24.61	24.70	1,296	+0.04(+0.17%)
Jun 20, 2017	24.62	24.68	24.60	24.66	3,517	+0.04(+0.15%)
Jun 19, 2017	24.62	24.63	24.59	24.62	2,378	-0.18(-0.71%)
Jun 16, 2017	24.79	24.83	24.71	24.80	8,592	-0.02(-0.10%)
Jun 15, 2017	24.87	24.87	24.81	24.82	1,748	-0.01(-0.04%)
Jun 14, 2017	24.81	24.83	24.78	24.83	1,713	+0.14(+0.57%)
Jun 13, 2017	24.65	24.69	24.65	24.69	385	-0.06(-0.24%)
Jun 12, 2017	24.78	24.79	24.75	24.75	1,630	-0.03(-0.12%)
Jun 09, 2017	24.81	24.81	24.55	24.78	4,892	+0.04(+0.16%)
Jun 08, 2017	24.75	24.75	24.73	24.74	1,571	-0.06(-0.24%)
Jun 07, 2017	24.85	24.88	24.80	24.80	15,499	-0.10(-0.40%)
Jun 06, 2017	24.85	24.90	24.80	24.90	1,440	+0.15(+0.61%)
Jun 05, 2017	24.77	24.78	24.74	24.75	1,917	-0.05(-0.20%)
Jun 02, 2017	24.83	24.83	24.75	24.80	1,201	+0.07(+0.28%)
Jun 01, 2017	24.78	24.81	24.70	24.73	15,024	-0.15(-0.60%)
May 31, 2017	24.88	24.88	24.88	24.88	8,451	+0.08(+0.32%)
May 30, 2017	24.82	24.83	24.80	24.80	4,394	+0.04(+0.16%)
May 26, 2017	24.76	24.76	24.72	24.76	1,460	+0.03(+0.12%)
May 25, 2017	24.72	24.74	24.70	24.73	1,612	-0.09(-0.36%)
May 24, 2017	24.79	24.82	24.76	24.82	4,322	+0.01(+0.04%)
May 23, 2017	24.91	24.91	24.81	24.81	3,314	-0.06(-0.24%)
May 22, 2017	25.02	25.02	24.82	24.87	14,029	-0.15(-0.60%)
May 19, 2017	25.06	25.06	25.01	25.02	2,025	-0.16(-0.63%)
May 18, 2017	25.47	25.47	25.18	25.18	3,042	-0.08(-0.32%)
May 17, 2017	24.97	25.27	24.97	25.26	67,395	+0.60(+2.43%)
May 16, 2017	24.58	24.68	24.58	24.66	24,081	+0.01(+0.04%)
May 15, 2017	24.69	24.69	24.56	24.65	838	-0.09(-0.36%)
May 12, 2017	24.67	24.76	24.67	24.74	3,533	+0.17(+0.69%)
May 11, 2017	24.54	24.64	24.50	24.57	14,865	+0.05(+0.21%)
May 10, 2017	24.61	24.61	24.52	24.52	1,461	-0.03(-0.12%)
May 09, 2017	24.41	24.55	24.41	24.55	4,882	-0.01(-0.04%)
May 08, 2017	24.62	24.62	24.56	24.56	1,758	-0.08(-0.32%)
May 05, 2017	24.65	24.68	24.63	24.64	4,976	-0.09(-0.36%)
May 04, 2017	24.69	24.73	24.67	24.73	3,369	-0.03(-0.12%)
May 03, 2017	24.81	24.81	24.76	24.76	4,724	+0.00(+0.00%)
May 02, 2017	24.77	24.77	24.69	24.76	957	-0.03(-0.12%)
May 01, 2017	24.72	24.80	24.72	24.79	6,502	-0.04(-0.16%)
Apr 28, 2017	24.83	24.83	24.83	24.83	413	+0.08(+0.32%)
Apr 27, 2017	24.80	24.86	24.75	24.75	9,471	-0.01(-0.04%)
Apr 26, 2017	24.75	24.76	24.72	24.76	1,504	+0.04(+0.15%)
Apr 25, 2017	24.75	24.78	24.72	24.72	6,413	-0.25(-0.99%)
Apr 24, 2017	24.95	25.02	24.95	24.97	5,640	-0.40(-1.58%)
Apr 21, 2017	25.28	25.41	25.26	25.37	6,558	+0.18(+0.70%)
Apr 20, 2017	25.34	25.34	25.17	25.19	4,295	-0.23(-0.89%)
Apr 19, 2017	25.57	25.57	25.26	25.42	7,890	+0.05(+0.20%)
Apr 18, 2017	25.36	25.46	25.36	25.37	3,730	-0.01(-0.03%)
Apr 17, 2017	25.54	25.54	25.38	25.38	7,152	-0.11(-0.44%)
Apr 13, 2017	25.32	25.49	25.32	25.49	726	+0.14(+0.56%)
Apr 12, 2017	25.28	25.35	25.28	25.35	3,294	+0.09(+0.36%)
Apr 11, 2017	25.31	25.31	25.23	25.26	5,484	+0.29(+1.16%)
Apr 10, 2017	25.10	25.10	24.97	24.97	5,451	+0.02(+0.08%)

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.