Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	27.92	28.05	27.92	27.99	2,308	+0.07(+0.24%)
Oct 28, 2016	27.93	27.93	27.93	27.93	248	+0.09(+0.31%)
Oct 27, 2016	27.88	27.88	27.84	27.84	1,260	-0.39(-1.38%)
Oct 25, 2016		28.23	28.23	28.23	0	-0.30(-1.06%)
Oct 24, 2016	28.53	28.53	28.53	28.53	190	+0.26(+0.93%)
Oct 21, 2016	28.25	28.27	28.17	28.26	2,778	-0.08(-0.30%)
Oct 20, 2016	28.35	28.35	28.35	28.35	2,098	-0.19(-0.68%)
Oct 19, 2016	28.51	28.54	28.51	28.54	893	+0.07(+0.23%)
Oct 18, 2016	28.48	28.48	28.48	28.48	1,854	+0.19(+0.68%)
Oct 14, 2016	28.28	28.28	28.28	28.28	720	+0.14(+0.49%)
Oct 13, 2016	28.15	28.15	28.15	28.15	246	-0.27(-0.95%)
Oct 12, 2016	28.42	28.42	28.42	28.42	490	-0.21(-0.75%)
Oct 07, 2016	28.63	28.63	28.63	28.63	129	-0.13(-0.44%)
Oct 06, 2016	28.67	28.79	28.67	28.76	2,138	-0.14(-0.48%)
Oct 05, 2016	28.90	28.90	28.90	28.90	433	+0.30(+1.05%)
Oct 04, 2016	28.60	28.60	28.60	28.60	875	-0.09(-0.31%)
Oct 03, 2016	28.68	28.68	28.68	28.68	293	-0.17(-0.59%)
Sep 30, 2016	28.66	28.86	28.54	28.86	1,994	+0.33(+1.16%)
Sep 29, 2016	28.79	28.79	28.52	28.52	396	-0.24(-0.83%)
Sep 28, 2016	28.76	28.76	28.76	28.76	0	+0.00(+0.00%)
Sep 27, 2016	28.61	28.76	28.61	28.76	2,169	+0.10(+0.34%)
Sep 26, 2016	28.76	28.81	28.66	28.66	1,611	-0.23(-0.80%)
Sep 23, 2016	28.92	28.92	28.89	28.89	1,075	-0.10(-0.35%)
Sep 22, 2016	28.89	28.99	28.88	28.99	1,585	+0.56(+1.98%)
Sep 21, 2016	28.43	28.43	28.43	28.43	102	+0.02(+0.07%)
Sep 20, 2016	28.41	28.41	28.41	28.41	222	-0.14(-0.48%)
Sep 19, 2016	28.64	28.64	28.55	28.55	308	+0.13(+0.45%)
Sep 16, 2016	28.30	28.45	28.30	28.42	3,408	+0.15(+0.55%)
Sep 13, 2016	28.27	28.27	28.27	28.27	205	-0.44(-1.55%)
Sep 12, 2016	28.37	28.71	28.37	28.71	2,077	+0.27(+0.96%)
Sep 09, 2016	28.43	28.48	28.43	28.44	2,690	-0.60(-2.06%)
Sep 08, 2016	29.10	29.10	29.03	29.03	379	-0.06(-0.20%)
Sep 02, 2016	29.09	29.09	29.09	29.09	102	+0.23(+0.79%)
Sep 01, 2016	28.86	28.86	28.86	28.86	334	+0.07(+0.26%)
Aug 31, 2016	28.79	28.79	28.79	28.79	1,029	-0.19(-0.67%)
Aug 30, 2016	28.98	28.98	28.98	28.98	152	-0.05(-0.16%)
Aug 29, 2016	28.97	29.03	28.97	29.03	843	+0.21(+0.74%)
Aug 25, 2016	28.83	28.82	28.82	28.82	1,132	-0.24(-0.84%)
Aug 24, 2016	28.98	29.06	28.98	29.06	1,448	+0.02(+0.07%)
Aug 23, 2016	29.05	29.09	28.96	29.04	1,728	+0.21(+0.74%)
Aug 22, 2016	28.81	28.89	28.76	28.83	6,516	+0.05(+0.17%)
Aug 18, 2016	28.69	28.78	28.78	28.78	44	+0.15(+0.51%)
Aug 17, 2016	28.74	28.74	28.55	28.64	1,401	-0.21(-0.72%)
Aug 16, 2016	28.92	28.92	28.84	28.84	4,416	-0.18(-0.62%)
Aug 15, 2016	29.03	29.03	28.99	29.02	17,208	+0.15(+0.50%)
Aug 11, 2016	28.78	28.88	28.88	28.88	51	+0.20(+0.71%)
Aug 10, 2016	28.75	28.75	28.67	28.67	2,133	-0.14(-0.50%)
Aug 09, 2016	28.86	28.86	28.80	28.82	2,476	+0.08(+0.26%)
Aug 08, 2016	28.86	28.86	28.73	28.74	729	-0.11(-0.37%)
Aug 05, 2016	28.82	28.85	28.82	28.85	497	+0.36(+1.26%)
Aug 04, 2016	28.49	28.49	28.49	28.49	730	+0.03(+0.11%)
Aug 03, 2016	28.38	28.52	28.38	28.46	10,771	+0.13(+0.44%)
Aug 02, 2016	28.59	28.59	28.33	28.33	575	-0.37(-1.29%)
Aug 01, 2016	28.75	28.75	28.65	28.70	1,635	+0.10(+0.35%)
Jul 29, 2016	28.59	28.60	28.59	28.60	34,342	+0.04(+0.15%)
Jul 28, 2016	28.62	28.62	28.56	28.56	179,297	-0.08(-0.29%)
Jul 26, 2016	28.63	28.64	28.64	28.64	17	+0.11(+0.40%)
Jul 25, 2016	28.59	28.59	28.53	28.53	310	-0.09(-0.33%)
Jul 22, 2016	28.40	28.63	28.40	28.63	734	+0.18(+0.64%)
Jul 20, 2016	28.47	28.44	28.44	28.44	25	+0.36(+1.26%)
Jul 19, 2016	28.18	28.18	28.09	28.09	468	-0.14(-0.49%)
Jul 18, 2016	28.18	28.23	28.18	28.23	766	-0.02(-0.06%)
Jul 15, 2016	28.25	28.25	28.24	28.24	904	+0.04(+0.16%)
Jul 14, 2016	28.30	28.30	28.18	28.20	2,109	+0.04(+0.14%)
Jul 13, 2016	28.09	28.16	28.09	28.16	823	+0.08(+0.27%)
Jul 11, 2016	28.13	28.08	28.08	28.08	158	+0.32(+1.15%)
Jul 08, 2016	27.82	27.82	27.76	27.76	1,061	+0.37(+1.36%)
Jul 07, 2016	27.39	27.39	27.39	27.39	170	+0.53(+1.98%)
Jul 05, 2016	27.10	27.10	26.86	26.86	1,510	-0.49(-1.79%)
Jul 01, 2016	27.39	27.35	27.35	27.35	2,469	+0.40(+1.50%)
Jun 30, 2016	26.94	26.94	26.94	26.94	1,159	+0.12(+0.46%)
Jun 29, 2016	26.64	26.82	26.64	26.82	982	+0.66(+2.52%)
Jun 28, 2016	25.83	26.16	25.83	26.16	2,100	+0.35(+1.35%)
Jun 27, 2016	25.81	25.81	25.81	25.81	102	-1.06(-3.94%)
Jun 24, 2016	26.87	26.87	26.87	26.87	282	-0.59(-2.16%)
Jun 23, 2016	27.52	27.52	27.42	27.46	2,059	+0.23(+0.84%)
Jun 22, 2016	27.33	27.33	27.23	27.23	1,549	-0.12(-0.45%)
Jun 20, 2016	27.44	27.36	27.36	27.36	41	+0.40(+1.48%)
Jun 17, 2016	26.99	26.99	26.96	26.96	2,129	-0.12(-0.43%)
Jun 16, 2016	26.90	27.09	26.90	27.07	2,929	-0.22(-0.82%)
Jun 15, 2016	27.27	27.30	27.19	27.30	2,482	+0.17(+0.61%)
Jun 14, 2016	27.10	27.13	26.98	27.13	5,093	-0.05(-0.20%)
Jun 13, 2016	27.26	27.26	27.19	27.19	669	-0.23(-0.83%)
Jun 10, 2016	27.44	27.44	27.44	27.41	1,884	-0.44(-1.58%)
Jun 09, 2016	27.84	27.95	27.82	27.85	2,564	-0.16(-0.58%)
Jun 07, 2016	28.00	28.02	28.02	28.02	3,913	+0.23(+0.84%)
Jun 06, 2016	27.78	27.78	27.78	27.78	113	+0.22(+0.81%)
Jun 03, 2016	27.68	27.68	27.45	27.56	1,029	-0.06(-0.21%)
Jun 02, 2016	27.54	27.62	27.54	27.62	1,025	+0.10(+0.35%)
Jun 01, 2016	27.53	27.53	27.52	27.52	1,184	+0.07(+0.25%)
May 31, 2016	27.37	27.45	27.37	27.45	1,095	+0.35(+1.29%)
May 26, 2016	27.04	27.10	27.10	27.10	1,338	+0.02(+0.07%)
May 25, 2016	27.08	27.08	27.08	27.08	1,161	+0.23(+0.87%)
May 24, 2016	26.96	26.96	26.85	26.85	827	+0.49(+1.84%)
May 20, 2016	26.37	26.36	26.36	26.36	94	+0.50(+1.91%)
May 19, 2016	25.84	25.88	25.84	25.87	834	-0.16(-0.61%)
May 18, 2016	26.03	26.15	26.03	26.03	666	-0.01(-0.02%)
May 17, 2016	26.45	26.45	26.04	26.04	1,862	-0.13(-0.51%)
May 12, 2016	26.19	26.17	26.17	26.17	19	-0.17(-0.63%)
May 11, 2016	26.41	26.41	26.32	26.34	1,266	-0.20(-0.77%)
May 10, 2016	26.40	26.54	26.40	26.54	878	+0.40(+1.54%)
May 05, 2016	26.10	26.14	26.14	26.14	30	+0.04(+0.13%)
May 04, 2016	26.32	26.32	26.02	26.10	2,190	-0.29(-1.10%)
May 03, 2016	26.39	26.39	26.39	26.39	397	-0.15(-0.58%)
May 02, 2016	26.55	26.55	26.55	26.55	428	+0.09(+0.32%)
Apr 29, 2016	28.39	28.39	26.46	26.46	7,908	-0.58(-2.15%)
Apr 28, 2016	27.19	27.19	27.00	27.04	2,046	-0.31(-1.14%)
Apr 27, 2016	27.31	27.36	27.26	27.36	1,201	+0.18(+0.68%)
Apr 26, 2016	27.17	27.17	27.17	27.17	102	+0.16(+0.60%)
Apr 25, 2016	27.01	27.01	27.01	27.01	102	-0.13(-0.49%)
Apr 22, 2016	27.10	27.14	27.10	27.14	257	+0.20(+0.76%)
Apr 21, 2016	27.14	27.14	26.94	26.94	734	+0.03(+0.11%)
Apr 19, 2016	26.91	26.91	26.91	26.91	110	+0.19(+0.73%)
Apr 14, 2016	26.66	26.71	26.71	26.71	25	+0.34(+1.29%)
Apr 13, 2016	26.37	26.37	26.37	26.37	168	+0.38(+1.46%)
Apr 12, 2016	26.02	26.02	26.00	26.00	2,059	+0.02(+0.07%)
Apr 08, 2016	26.32	25.98	25.98	25.98	131	+0.17(+0.66%)
Apr 07, 2016	26.23	26.23	25.81	25.81	413	-0.13(-0.51%)
Apr 06, 2016	25.94	25.94	25.94	25.94	205	-0.45(-1.69%)
Apr 04, 2016	26.38	26.38	26.38	26.38	1	+0.17(+0.63%)
Apr 01, 2016	26.28	26.28	26.22	26.22	5,663	+0.02(+0.08%)
Mar 30, 2016	26.21	26.20	26.20	26.20	309	+0.68(+2.66%)
Mar 28, 2016	25.52	25.52	25.52	25.52	5	-0.02(-0.08%)
Mar 24, 2016	25.56	25.54	25.54	25.54	412	-0.18(-0.72%)
Mar 23, 2016	25.72	25.72	25.72	25.72	206	-0.20(-0.79%)
Mar 21, 2016	25.93	25.93	25.93	25.93	1	-0.06(-0.25%)
Mar 18, 2016	25.94	26.03	25.94	25.99	1,713	+0.29(+1.12%)
Mar 17, 2016	25.60	25.70	25.48	25.70	1,481	+0.36(+1.42%)
Mar 16, 2016	25.34	25.34	25.34	25.34	163	-0.40(-1.55%)
Mar 14, 2016	25.80	25.74	25.74	25.74	9,374	+0.01(+0.04%)
Mar 11, 2016	25.73	25.73	25.73	25.73	711	+0.44(+1.73%)
Mar 10, 2016	25.30	25.30	25.30	25.30	676	-0.09(-0.34%)
Mar 09, 2016	25.33	25.38	25.33	25.38	1,868	+0.09(+0.35%)
Mar 08, 2016	25.59	25.59	25.29	25.29	5,772	-0.54(-2.07%)
Mar 07, 2016	25.77	25.83	25.77	25.83	2,509	+0.16(+0.60%)
Mar 04, 2016	25.76	25.76	25.67	25.67	2,721	+0.16(+0.61%)
Mar 03, 2016	25.50	25.52	25.37	25.52	1,691	+0.21(+0.84%)
Mar 02, 2016	25.22	25.31	25.19	25.31	1,205	+0.25(+1.01%)
Mar 01, 2016	25.05	25.05	25.05	25.05	206	+0.26(+1.06%)
Feb 29, 2016	24.79	24.79	24.79	24.79	128	+0.07(+0.27%)
Feb 26, 2016	25.14	25.14	24.70	24.72	1,649	+0.20(+0.83%)

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.