Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		29.33	29.33	29.33	0	-0.27(-0.90%)
Dec 29, 2016	29.57	29.60	29.56	29.60	3,751	-0.04(-0.13%)
Dec 28, 2016	29.74	29.75	29.63	29.64	1,601	-0.34(-1.14%)
Dec 27, 2016	29.84	29.98	29.84	29.98	1,179	+0.26(+0.87%)
Dec 23, 2016		29.72	29.72	29.72	0	+0.02(+0.08%)
Dec 22, 2016	29.86	29.86	29.67	29.69	4,628	-0.15(-0.51%)
Dec 21, 2016	29.85	29.87	29.85	29.85	2,678	-0.01(-0.03%)
Dec 20, 2016	29.82	30.00	29.82	29.86	9,375	+0.11(+0.38%)
Dec 19, 2016	29.64	29.85	29.64	29.74	2,690	+0.17(+0.58%)
Dec 16, 2016	29.83	29.84	29.54	29.57	3,129	-0.26(-0.86%)
Dec 15, 2016	29.91	29.91	29.83	29.83	757	+0.09(+0.32%)
Dec 14, 2016	29.84	29.86	29.67	29.73	7,308	-0.20(-0.66%)
Dec 13, 2016	29.86	29.93	29.86	29.93	333	+0.50(+1.71%)
Dec 12, 2016	29.46	29.49	29.40	29.43	1,703	-0.16(-0.55%)
Dec 09, 2016	29.68	29.68	29.56	29.59	1,796	+0.04(+0.14%)
Dec 08, 2016	29.55	29.55	29.55	29.55	473	+0.44(+1.51%)
Dec 07, 2016	28.90	29.11	28.90	29.11	719	+0.25(+0.88%)
Dec 06, 2016	29.09	29.09	28.78	28.86	3,236	+0.13(+0.45%)
Dec 05, 2016	28.43	28.77	28.43	28.73	4,573	+0.29(+1.03%)
Dec 02, 2016	28.42	28.43	28.24	28.43	2,828	+0.17(+0.61%)
Dec 01, 2016	28.51	28.51	28.26	28.26	163,107	-0.91(-3.12%)
Nov 30, 2016	29.19	29.19	29.16	29.17	2,954	-0.28(-0.94%)
Nov 29, 2016	29.47	29.47	29.44	29.45	582	-0.02(-0.06%)
Nov 28, 2016	29.38	29.47	29.38	29.47	1,589	+0.06(+0.19%)
Nov 25, 2016	29.44	29.44	29.31	29.41	7,232	+0.19(+0.66%)
Nov 23, 2016		29.22	29.22	29.22	0	-0.15(-0.50%)
Nov 22, 2016	29.36	29.38	29.31	29.36	6,100	+0.11(+0.39%)
Nov 21, 2016	29.08	29.30	29.08	29.25	6,606	+0.17(+0.57%)
Nov 18, 2016	29.20	29.20	29.08	29.08	1,098	-0.03(-0.09%)
Nov 17, 2016	28.96	29.14	28.93	29.11	4,491	+0.23(+0.80%)
Nov 16, 2016	28.76	28.88	28.76	28.88	4,164	+0.11(+0.38%)
Nov 15, 2016	28.61	28.80	28.55	28.77	3,114	+0.35(+1.25%)
Nov 14, 2016	28.64	28.64	28.39	28.42	2,503	-0.16(-0.54%)
Nov 11, 2016	28.56	28.57	28.56	28.57	5,122	+0.12(+0.42%)
Nov 10, 2016	28.89	28.89	28.21	28.45	1,761	-0.24(-0.83%)
Nov 09, 2016		28.69	28.12	28.69	11,171	+0.02(+0.06%)
Nov 08, 2016	28.56	28.75	28.56	28.67	1,425	+0.28(+0.97%)
Nov 07, 2016	28.41	28.41	28.30	28.40	1,139	+0.45(+1.59%)
Nov 04, 2016	27.84	28.07	27.82	27.95	1,951	-0.03(-0.10%)
Nov 03, 2016	28.09	28.09	27.98	27.98	835	-0.17(-0.60%)
Nov 02, 2016	28.42	28.42	28.03	28.15	4,213	-0.07(-0.24%)
Nov 01, 2016	28.49	28.49	28.22	28.22	135,796	-0.37(-1.29%)
Oct 31, 2016	28.57	28.59	28.55	28.59	1,681	+0.15(+0.53%)
Oct 28, 2016	28.75	28.79	28.43	28.43	1,148	-0.38(-1.32%)
Oct 27, 2016	28.80	28.81	28.80	28.81	1,281	+0.19(+0.66%)
Oct 26, 2016	28.58	28.75	28.57	28.62	3,214	+0.02(+0.08%)
Oct 25, 2016	28.71	28.71	28.60	28.60	1,503	-0.11(-0.38%)
Oct 24, 2016	28.69	28.73	28.69	28.71	1,358	+0.30(+1.07%)
Oct 20, 2016	28.42	28.42	28.31	28.41	21	-0.03(-0.12%)
Oct 19, 2016	28.44	28.47	28.44	28.44	2,041	-0.05(-0.18%)
Oct 18, 2016	28.48	28.58	28.46	28.49	2,276	+0.17(+0.60%)
Oct 17, 2016	28.32	28.32	28.32	28.32	361	-0.25(-0.86%)
Oct 14, 2016	28.57	28.57	28.57	28.57	677	+0.23(+0.80%)
Oct 13, 2016	28.09	28.34	28.09	28.34	2,426	-0.11(-0.40%)
Oct 12, 2016	28.39	28.45	28.39	28.45	226	+0.04(+0.13%)
Oct 11, 2016	28.85	28.85	28.41	28.42	2,354	-0.51(-1.77%)
Oct 07, 2016	28.95	28.95	28.87	28.93	1	+0.15(+0.51%)
Oct 04, 2016	28.82	28.78	28.78	28.78	527	-0.08(-0.28%)
Oct 03, 2016	28.91	28.91	28.84	28.86	533	-0.11(-0.39%)
Sep 30, 2016	28.98	28.99	28.89	28.97	642	+0.17(+0.59%)
Sep 29, 2016	28.83	28.86	28.80	28.80	955	+0.40(+1.40%)
Sep 28, 2016	28.40	28.40	28.40	28.40	0	+0.00(+0.00%)
Sep 27, 2016	28.40	28.40	28.40	28.40	118	+0.00(+0.00%)
Sep 26, 2016	28.65	28.65	28.40	28.40	423	-0.28(-0.96%)
Sep 23, 2016	28.76	28.77	28.68	28.68	568	-0.23(-0.79%)
Sep 22, 2016	28.91	28.91	28.91	28.91	245	+0.51(+1.78%)
Sep 20, 2016	28.40	28.40	28.40	28.40	261	+0.11(+0.39%)
Sep 16, 2016	28.29	28.29	28.29	28.29	141	-0.14(-0.50%)
Sep 15, 2016	28.11	28.43	28.11	28.43	1,153	+0.37(+1.32%)
Sep 14, 2016	27.96	28.12	27.96	28.06	759	+0.13(+0.45%)
Sep 13, 2016	27.94	27.94	27.94	27.94	321	-0.00(-0.01%)
Sep 12, 2016	27.94	27.94	27.94	27.94	432	+0.03(+0.11%)
Sep 09, 2016	27.91	27.91	27.91	27.91	232	-0.66(-2.30%)
Sep 08, 2016	28.57	28.57	28.57	28.57	211	-0.02(-0.05%)
Sep 07, 2016	28.66	28.66	28.58	28.58	1,375	+0.02(+0.05%)
Sep 06, 2016	28.59	28.59	28.56	28.57	1,386	+0.02(+0.08%)
Sep 02, 2016	28.54	28.54	28.54	28.54	527	+0.28(+0.99%)
Sep 01, 2016	28.26	28.26	28.26	28.26	280	+0.04(+0.13%)
Aug 31, 2016	28.27	28.27	28.23	28.23	609	-0.21(-0.73%)
Aug 29, 2016	28.43	28.43	28.43	28.43	5	+0.24(+0.84%)
Aug 25, 2016	28.20	28.20	28.20	28.20	121	+0.03(+0.10%)
Aug 24, 2016	28.33	28.33	28.17	28.17	523	-0.16(-0.57%)
Aug 23, 2016	28.33	28.33	28.33	28.33	215	+0.26(+0.91%)
Aug 19, 2016	28.07	28.07	28.07	28.07	12	+0.12(+0.44%)
Aug 18, 2016	28.01	28.01	27.94	27.95	217,380	+0.10(+0.37%)
Aug 17, 2016	27.80	27.85	27.80	27.85	1,288	-0.17(-0.61%)
Aug 16, 2016	28.06	28.06	28.02	28.02	556	-0.17(-0.60%)
Aug 15, 2016	28.15	28.19	28.15	28.19	1,174	+0.31(+1.12%)
Aug 12, 2016	27.88	27.88	27.88	27.88	163	+0.09(+0.32%)
Aug 10, 2016	28.01	28.01	27.79	27.79	8	-0.19(-0.68%)
Aug 09, 2016	27.97	27.98	27.96	27.98	812	+0.17(+0.62%)
Aug 08, 2016	27.81	27.81	27.81	27.81	328	-0.01(-0.04%)
Aug 05, 2016	27.84	27.84	27.82	27.82	299	+0.37(+1.35%)
Aug 04, 2016	27.45	27.45	27.45	27.45	638	+0.17(+0.63%)
Aug 03, 2016	27.28	27.28	27.28	27.28	307	-0.26(-0.93%)
Aug 01, 2016	27.51	27.58	27.51	27.53	36	+0.21(+0.78%)
Jul 27, 2016	27.51	27.32	27.32	27.32	2,004	-0.05(-0.19%)
Jul 26, 2016	27.34	27.37	27.34	27.37	527	+0.31(+1.16%)
Jul 22, 2016	27.06	27.06	27.06	27.06	316	-0.03(-0.11%)
Jul 20, 2016	27.09	27.09	27.09	27.09	244	+0.42(+1.56%)
Jul 19, 2016	26.74	26.74	26.65	26.67	2,352	-0.10(-0.38%)
Jul 18, 2016	26.76	26.77	26.76	26.77	226	+0.22(+0.85%)
Jul 15, 2016	26.55	26.55	26.55	26.55	136	-0.10(-0.39%)
Jul 14, 2016	26.65	26.65	26.64	26.65	3,914	+0.11(+0.41%)
Jul 13, 2016	26.57	26.59	26.54	26.54	985	+0.03(+0.13%)
Jul 12, 2016	26.49	26.51	26.47	26.51	927	+1.26(+4.99%)
Jul 06, 2016	25.25	25.25	25.25	25.25	69	+0.08(+0.33%)
Jul 05, 2016	25.17	25.17	25.17	25.17	461	-0.26(-1.02%)
Jul 01, 2016	25.44	25.43	25.43	25.43	2,004	+0.27(+1.08%)
Jun 30, 2016	25.36	25.36	25.15	25.15	1,047	+0.06(+0.23%)
Jun 29, 2016	25.07	25.10	25.07	25.10	639	+1.05(+4.35%)
Jun 27, 2016	24.38	24.38	23.99	24.05	102	-0.85(-3.42%)
Jun 24, 2016	25.39	25.39	24.87	24.90	2,714	-1.05(-4.06%)
Jun 23, 2016	25.96	25.96	25.96	25.96	493	+0.33(+1.29%)
Jun 21, 2016	25.84	25.84	25.63	25.63	14	+0.08(+0.30%)
Jun 20, 2016	25.73	25.73	25.55	25.55	826	+0.09(+0.37%)
Jun 14, 2016	25.46	25.46	25.45	25.46	31	-0.02(-0.08%)
Jun 13, 2016	25.68	25.68	25.47	25.48	6,359	-0.12(-0.47%)
Jun 10, 2016	26.06	26.06	25.59	25.60	1,649	-0.39(-1.48%)
Jun 09, 2016	25.98	26.01	25.93	25.98	1,952	+0.12(+0.47%)
Jun 06, 2016	25.86	25.86	25.86	25.86	3	+0.06(+0.24%)
Jun 03, 2016	25.67	25.80	25.67	25.80	346	-0.12(-0.45%)
Jun 02, 2016	25.77	25.92	25.77	25.92	3,967	+0.08(+0.33%)
Jun 01, 2016	25.82	25.83	25.82	25.83	489	+0.09(+0.36%)
May 31, 2016	25.82	25.84	25.74	25.74	2,031	-0.01(-0.04%)
May 27, 2016	25.72	25.75	25.75	25.75	7,762	+0.21(+0.81%)
May 25, 2016	25.48	25.59	25.48	25.54	70	+0.69(+2.76%)
May 23, 2016	24.86	24.86	24.86	24.86	126	+0.12(+0.50%)
May 20, 2016	24.73	24.73	24.73	24.73	617	+0.41(+1.70%)
May 19, 2016	24.45	24.45	24.16	24.32	1,739	-0.08(-0.35%)
May 18, 2016	24.46	24.54	24.40	24.40	1,240	-0.08(-0.35%)
May 17, 2016	24.47	24.49	24.47	24.49	476	-0.08(-0.34%)
May 16, 2016	24.37	24.63	24.37	24.57	4,001	+0.34(+1.41%)
May 13, 2016	24.36	24.37	24.20	24.23	1,774	-0.03(-0.10%)
May 12, 2016	24.24	24.26	24.11	24.26	1,194	-0.16(-0.64%)
May 11, 2016	24.52	24.52	24.40	24.41	1,952	-0.00(-0.00%)
May 10, 2016	24.34	24.43	24.33	24.41	3,229	+0.19(+0.80%)
May 09, 2016	24.17	24.22	24.17	24.22	3,248	+0.14(+0.57%)
May 06, 2016	23.99	24.13	23.99	24.09	708	+0.08(+0.35%)
May 05, 2016	24.00	24.00	24.00	24.00	584	+0.01(+0.04%)
May 04, 2016	23.99	23.99	23.99	23.99	421	-0.24(-1.01%)
May 03, 2016	24.23	24.24	24.08	24.24	681	-0.10(-0.42%)
May 02, 2016	24.34	24.34	24.34	24.34	1,063	+0.11(+0.47%)
Apr 29, 2016	24.48	24.48	24.23	24.23	1,937	-0.48(-1.93%)
Apr 28, 2016	25.10	25.17	24.70	24.70	3,950	-0.39(-1.57%)
Apr 27, 2016	24.94	25.10	24.92	25.10	781	+0.03(+0.13%)
Apr 26, 2016	25.15	25.15	25.06	25.06	922	-0.08(-0.32%)
Apr 22, 2016	25.23	25.23	25.14	25.14	93	-0.20(-0.79%)
Apr 21, 2016	25.40	25.40	25.35	25.35	1,196	-0.05(-0.19%)
Apr 20, 2016	25.39	25.39	25.39	25.39	1,096	+0.24(+0.94%)
Apr 19, 2016	25.32	25.32	25.10	25.16	1,543	-0.20(-0.77%)
Apr 18, 2016	25.19	25.35	25.19	25.35	3,227	+0.09(+0.37%)
Apr 15, 2016	25.32	25.32	25.20	25.26	920	-0.08(-0.30%)
Apr 14, 2016	25.51	25.51	25.33	25.34	1,611	+0.31(+1.24%)
Apr 12, 2016	25.06	25.06	25.02	25.03	138	-0.04(-0.15%)
Apr 11, 2016	25.39	25.39	25.06	25.06	2,948	-0.07(-0.27%)
Apr 07, 2016	25.26	25.26	25.12	25.13	213	-0.26(-1.03%)
Apr 06, 2016	25.15	25.39	25.15	25.39	644	+0.25(+1.01%)
Apr 05, 2016	25.11	25.30	25.11	25.14	2,414	-0.35(-1.37%)
Apr 04, 2016	25.49	25.49	25.49	25.49	107	-0.09(-0.36%)
Apr 01, 2016	25.48	25.58	25.48	25.58	1,609	+0.14(+0.55%)
Mar 31, 2016	25.53	25.53	25.44	25.44	1,316	-0.03(-0.13%)
Mar 30, 2016	25.54	25.54	25.44	25.47	1,747	+0.19(+0.76%)
Mar 29, 2016	24.87	25.28	24.87	25.28	1,321	+0.40(+1.59%)
Mar 28, 2016	24.84	24.91	24.84	24.88	2,055	-0.04(-0.15%)
Mar 24, 2016	24.80	24.92	24.92	24.92	1,807	-0.01(-0.04%)
Mar 23, 2016	25.10	25.10	24.92	24.93	1,457	-0.31(-1.22%)
Mar 22, 2016	25.03	25.24	25.03	25.24	510	+0.14(+0.55%)
Mar 21, 2016	25.12	25.12	25.09	25.10	1,638	+0.24(+0.95%)
Mar 17, 2016	24.87	24.87	24.87	24.87	25	+0.29(+1.17%)
Mar 16, 2016	24.52	24.58	24.52	24.58	277	-0.03(-0.13%)
Mar 14, 2016	24.60	24.61	24.59	24.61	10	+0.06(+0.23%)
Mar 11, 2016	24.46	24.56	24.45	24.56	1,805	+0.61(+2.56%)
Mar 10, 2016	23.94	23.94	23.94	23.94	212	-0.23(-0.94%)
Mar 09, 2016	24.12	24.20	24.12	24.17	1,990	+0.15(+0.62%)
Mar 08, 2016	24.09	24.12	24.01	24.02	3,227	-0.26(-1.06%)
Mar 04, 2016	24.27	24.28	24.27	24.28	30	+0.18(+0.76%)
Mar 03, 2016	23.97	24.11	23.97	24.10	1,713	+0.11(+0.47%)
Mar 02, 2016	23.98	23.98	23.98	23.98	478	-0.04(-0.19%)
Mar 01, 2016	23.99	24.03	23.99	24.03	639	+0.62(+2.65%)
Feb 29, 2016	23.41	23.41	23.41	23.41	115	-0.12(-0.50%)
Feb 26, 2016	23.56	23.56	23.53	23.53	664	+0.42(+1.81%)
Feb 24, 2016	22.74	23.11	22.68	23.11	3	+0.12(+0.54%)
Feb 23, 2016	23.11	23.11	22.98	22.98	1,808	-0.41(-1.73%)
Feb 22, 2016	23.39	23.39	23.39	23.39	345	+0.26(+1.14%)
Feb 18, 2016	23.17	23.17	23.13	23.13	19	+0.12(+0.52%)
Feb 17, 2016	23.01	23.01	23.01	23.01	652	+0.80(+3.61%)
Feb 16, 2016	22.10	22.20	22.10	22.20	231	+0.42(+1.94%)
Feb 12, 2016	21.81	21.78	21.78	21.78	212	+0.20(+0.92%)
Feb 11, 2016	21.47	21.58	21.47	21.58	556	+0.02(+0.08%)
Feb 09, 2016	21.62	21.62	21.53	21.57	23	-1.25(-5.48%)
Feb 05, 2016	22.82	22.82	22.82	22.82	185	-0.10(-0.43%)
Feb 04, 2016	22.84	23.02	22.84	22.91	796	+0.00(+0.02%)
Feb 03, 2016	22.99	22.99	22.87	22.91	485	-0.07(-0.29%)
Feb 02, 2016	23.24	23.24	22.98	22.98	784	-0.58(-2.45%)
Feb 01, 2016	23.35	23.55	23.31	23.55	1,111	+0.17(+0.74%)
Jan 29, 2016	22.91	23.38	22.91	23.38	4,680	+0.66(+2.89%)
Jan 28, 2016	22.72	22.72	22.72	22.72	106	-0.08(-0.33%)
Jan 27, 2016	23.01	23.01	22.80	22.80	425	-0.15(-0.67%)
Jan 26, 2016	22.95	22.95	22.95	22.95	1,594	+0.22(+0.98%)
Jan 25, 2016	22.89	22.89	22.71	22.73	1,500	-0.41(-1.75%)
Jan 22, 2016	23.06	23.14	23.02	23.14	895	+0.45(+1.99%)
Jan 21, 2016	22.48	22.68	22.48	22.68	1,705	-0.01(-0.04%)
Jan 19, 2016	23.09	23.09	22.52	22.69	10	-0.08(-0.37%)
Jan 15, 2016	23.08	22.78	22.78	22.78	17,013	-0.71(-3.04%)
Jan 14, 2016	23.51	23.51	23.47	23.49	12,017	+0.42(+1.83%)
Jan 13, 2016	23.14	23.14	23.07	23.07	377	-0.47(-2.00%)
Jan 12, 2016	23.74	23.74	23.54	23.54	1,845	+0.36(+1.56%)
Jan 11, 2016	23.41	23.41	23.18	23.18	1,941	-0.45(-1.89%)
Jan 08, 2016	23.50	23.62	23.48	23.62	3,378	-1.18(-4.78%)
Jan 05, 2016	24.92	24.81	24.81	24.81	1,382	+0.03(+0.11%)

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.