Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2016		26.99	26.99	26.99	0	+0.00(+0.00%)
Apr 25, 2016		26.99	26.99	26.99	0	+0.18(+0.68%)
Apr 22, 2016	26.90	26.90	26.81	26.81	820	-0.09(-0.34%)
Apr 21, 2016	26.90	26.90	26.90	26.90	661	+0.05(+0.19%)
Apr 20, 2016	26.81	26.90	26.81	26.85	480	+0.07(+0.26%)
Apr 19, 2016	26.90	26.90	26.78	26.78	1,091	+0.00(+0.01%)
Apr 14, 2016		26.78	26.78	26.78	0	-0.06(-0.22%)
Apr 13, 2016	26.84	26.84	26.84	26.84	360	-0.06(-0.23%)
Apr 12, 2016	26.90	26.95	26.86	26.90	4,471	-0.05(-0.19%)
Apr 11, 2016	26.91	26.95	26.87	26.95	1,400	+0.04(+0.15%)
Apr 07, 2016				26.91	19	-0.01(-0.04%)
Apr 06, 2016	26.92	26.92	26.92	26.92	483	+0.32(+1.20%)
Apr 05, 2016	26.60	26.60	26.60	26.60	400	-0.35(-1.30%)
Apr 01, 2016		26.95	26.95	26.95	0	+0.00(+0.00%)
Mar 31, 2016	26.93	26.95	26.93	26.95	1,200	-0.25(-0.92%)
Mar 29, 2016				27.20	60	-0.10(-0.37%)
Mar 28, 2016	28.02	28.03	27.10	27.30	3,028	-0.45(-1.63%)
Mar 24, 2016		27.75	27.75	27.75	0	+0.30(+1.11%)
Mar 23, 2016	27.45	27.45	27.44	27.45	1,587	-0.00(-0.00%)
Mar 22, 2016	27.45	27.45	27.45	27.45	1,315	+0.15(+0.56%)
Mar 21, 2016	27.30	27.30	27.30	27.30	535	-0.11(-0.41%)
Mar 18, 2016	27.26	27.45	27.03	27.41	1,505	-0.14(-0.51%)
Mar 15, 2016		27.55	27.55	27.55	0	+0.00(+0.00%)
Mar 14, 2016	27.60	27.60	27.55	27.55	2,986	-0.24(-0.86%)
Mar 11, 2016	27.79	27.79	27.79	27.79	200	+0.03(+0.11%)
Mar 10, 2016	27.78	27.78	27.76	27.76	200	-0.02(-0.07%)
Mar 09, 2016	28.21	28.21	27.26	27.78	1,240	+0.64(+2.37%)
Mar 08, 2016	27.62	27.63	27.11	27.14	3,376	-0.22(-0.81%)
Mar 07, 2016	27.41	27.41	27.36	27.36	900	+0.05(+0.18%)
Mar 03, 2016		27.31	27.31	27.31	0	+0.09(+0.33%)
Mar 02, 2016	27.20	27.72	27.20	27.22	33,705	+0.19(+0.70%)
Feb 29, 2016		27.03	27.03	27.03	0	-0.10(-0.37%)
Feb 26, 2016	27.29	27.29	27.01	27.13	5,304	+0.11(+0.41%)
Feb 25, 2016	27.02	27.02	27.02	27.02	200	-0.22(-0.81%)
Feb 24, 2016	27.24	27.24	27.24	27.24	200	+0.14(+0.52%)
Feb 23, 2016	27.29	27.29	26.95	27.10	7,768	-0.20(-0.73%)
Feb 22, 2016	26.82	27.31	26.82	27.30	2,965	+0.27(+1.00%)
Feb 19, 2016	27.31	27.32	27.03	27.03	1,946	-0.27(-0.99%)
Feb 18, 2016	27.28	27.32	27.01	27.30	1,930	+0.20(+0.74%)
Feb 17, 2016	27.27	27.27	26.93	27.10	1,580	-0.11(-0.41%)
Feb 16, 2016	27.21	27.21	27.21	27.21	603	+0.28(+1.03%)
Feb 12, 2016		26.93	26.93	26.93	0	-0.02(-0.06%)
Feb 09, 2016		26.95	26.95	26.95	0	-0.03(-0.11%)
Feb 08, 2016	27.19	27.28	26.98	26.98	1,449	+0.18(+0.67%)
Feb 05, 2016	27.19	27.19	26.80	26.80	1,715	+0.10(+0.37%)
Feb 04, 2016	26.75	26.78	26.68	26.70	1,005	-0.30(-1.10%)
Feb 03, 2016	27.05	27.11	26.95	27.00	4,025	-0.06(-0.20%)
Feb 02, 2016	27.29	27.29	27.05	27.05	3,930	-0.03(-0.11%)
Feb 01, 2016	26.85	27.11	26.73	27.08	2,804	+0.09(+0.33%)
Jan 29, 2016	26.88	27.00	26.60	26.99	3,390	+0.11(+0.41%)
Jan 28, 2016	26.92	26.92	26.72	26.88	2,473	+0.04(+0.15%)
Jan 27, 2016	26.26	26.92	26.13	26.84	16,258	+0.34(+1.28%)
Jan 26, 2016	26.58	26.62	26.50	26.50	5,100	-0.53(-1.96%)
Jan 25, 2016	27.30	27.30	27.00	27.03	507	+0.48(+1.79%)
Jan 22, 2016	26.55	26.55	26.55	26.55	180	-0.13(-0.47%)
Jan 21, 2016	26.45	26.68	26.45	26.68	2,900	-0.32(-1.19%)
Jan 20, 2016	27.27	27.27	26.90	27.00	1,503	+0.00(+0.00%)
Jan 15, 2016				27.00	2	+0.22(+0.82%)
Jan 14, 2016	27.05	27.05	26.69	26.78	5,706	-0.49(-1.80%)
Jan 13, 2016	27.31	27.33	26.94	27.27	775	+0.22(+0.81%)
Jan 12, 2016	27.03	27.05	27.00	27.05	2,400	+0.16(+0.59%)
Jan 11, 2016	27.00	27.00	26.80	26.89	2,269	-0.11(-0.40%)
Jan 08, 2016	27.05	27.05	26.73	27.00	1,260	+0.20(+0.77%)
Jan 07, 2016	26.85	27.03	26.59	26.80	2,397	-0.15(-0.56%)
Jan 06, 2016	26.55	27.05	26.42	26.95	4,285	+0.10(+0.36%)
Dec 31, 2015				26.85	75	-0.05(-0.19%)
Dec 30, 2015	26.96	26.96	26.90	26.90	388	+0.20(+0.75%)
Dec 29, 2015	26.80	26.86	26.59	26.70	2,764	-0.05(-0.21%)
Dec 28, 2015	26.75	26.75	26.75	26.75	229	-0.23(-0.87%)
Dec 24, 2015		26.99	26.99	26.99	0	+0.09(+0.33%)
Dec 22, 2015				26.90	202	-0.03(-0.11%)
Dec 21, 2015	26.47	26.98	26.47	26.93	1,275	+0.54(+2.05%)
Dec 18, 2015	26.39	26.39	26.00	26.39	482	+0.00(+0.00%)
Dec 17, 2015	26.25	26.39	25.83	26.39	486	-0.64(-2.37%)
Dec 16, 2015	27.10	27.10	27.03	27.03	1,300	-0.29(-1.06%)
Dec 15, 2015	26.05	27.33	26.05	27.32	5,771	+0.90(+3.41%)
Dec 14, 2015	26.50	27.04	26.42	26.42	3,513	-0.51(-1.89%)
Dec 11, 2015	27.15	27.15	26.85	26.93	1,666	-0.26(-0.96%)
Dec 09, 2015				27.19	95	+0.48(+1.79%)
Dec 08, 2015	26.97	27.02	26.71	26.71	878	-0.21(-0.78%)
Dec 07, 2015	26.94	27.26	26.92	26.92	1,758	-0.23(-0.85%)
Dec 04, 2015	27.20	27.21	27.07	27.15	4,272	+0.07(+0.26%)
Dec 03, 2015	27.00	27.29	27.00	27.08	1,776	-0.05(-0.17%)
Dec 02, 2015	27.10	27.32	26.75	27.13	13,672	+0.25(+0.91%)
Dec 01, 2015	26.70	27.05	26.64	26.88	12,437	+0.14(+0.52%)
Nov 30, 2015	26.83	26.83	26.74	26.74	221	-0.16(-0.59%)
Nov 27, 2015	26.90	26.90	26.90	26.90	822	+0.16(+0.60%)
Nov 25, 2015		26.74	26.74	26.74	0	+0.02(+0.07%)
Nov 23, 2015		26.72	26.72	26.72	0	-0.02(-0.07%)
Nov 20, 2015	26.61	26.90	26.61	26.74	1,600	+0.09(+0.34%)
Nov 19, 2015	26.65	26.65	26.65	26.65	100	+0.13(+0.49%)
Nov 18, 2015	26.53	26.65	26.52	26.52	1,370	-0.35(-1.30%)
Nov 17, 2015	27.00	27.00	26.63	26.87	1,532	+0.30(+1.13%)
Nov 16, 2015	26.98	26.98	26.50	26.57	3,340	-0.12(-0.45%)
Nov 13, 2015	26.71	27.12	26.69	26.69	1,723	-0.12(-0.45%)
Nov 12, 2015	26.92	26.93	26.81	26.81	2,448	-0.12(-0.45%)
Nov 11, 2015	27.33	27.33	26.92	26.93	11,199	-0.42(-1.54%)
Nov 10, 2015	26.94	27.45	26.81	27.35	39,169	+0.50(+1.86%)
Nov 09, 2015	26.33	26.95	26.26	26.85	12,514	+0.14(+0.53%)
Nov 06, 2015	26.69	26.75	26.55	26.71	2,536	-0.09(-0.34%)
Nov 05, 2015	26.80	26.80	26.65	26.80	2,855	-0.00(-0.00%)
Nov 04, 2015	26.73	27.09	26.70	26.80	3,110	+0.08(+0.30%)
Nov 03, 2015	26.31	26.72	26.31	26.72	4,120	+0.18(+0.68%)
Nov 02, 2015	26.48	26.54	26.47	26.54	2,543	+0.32(+1.22%)
Oct 30, 2015	26.38	26.74	26.15	26.22	6,445	+0.03(+0.12%)
Oct 29, 2015	25.95	26.25	25.95	26.19	10,959	+0.09(+0.34%)
Oct 28, 2015	26.10	26.10	26.10	26.10	200	+0.03(+0.12%)
Oct 27, 2015	26.14	26.18	26.04	26.07	3,045	-0.06(-0.24%)
Oct 26, 2015	26.17	26.17	26.13	26.13	1,725	+0.16(+0.63%)
Oct 23, 2015	26.02	26.12	25.97	25.97	1,850	-0.12(-0.45%)
Oct 22, 2015	25.98	26.14	25.98	26.08	1,450	-0.00(-0.01%)
Oct 21, 2015	26.09	26.17	26.09	26.09	900	+0.11(+0.44%)
Oct 20, 2015	26.09	26.09	25.98	25.98	1,280	-0.02(-0.09%)
Oct 16, 2015		26.00	26.00	26.00	0	+0.01(+0.04%)
Oct 15, 2015	26.12	26.12	25.95	25.99	2,299	+0.04(+0.15%)
Oct 14, 2015	25.94	25.95	25.94	25.95	1,444	+0.09(+0.35%)
Oct 13, 2015	25.90	25.90	25.86	25.86	1,050	-0.04(-0.15%)
Oct 12, 2015	25.90	25.90	25.90	25.90	484	+0.10(+0.39%)
Oct 09, 2015	25.80	25.80	25.80	25.80	400	-0.09(-0.35%)
Oct 08, 2015	25.88	25.91	25.88	25.89	2,600	+0.21(+0.82%)
Oct 06, 2015		25.68	25.68	25.68	0	-0.02(-0.08%)
Oct 05, 2015	25.88	25.88	25.70	25.70	510	+0.05(+0.19%)
Oct 01, 2015		25.65	25.65	25.65	0	-0.04(-0.16%)
Sep 30, 2015	25.88	25.88	25.69	25.69	415	-0.11(-0.43%)
Sep 29, 2015	25.85	25.85	25.60	25.80	3,042	-0.04(-0.15%)
Sep 28, 2015	25.86	25.86	25.78	25.84	4,188	+0.06(+0.23%)
Sep 25, 2015	25.75	25.78	25.73	25.78	2,038	+0.08(+0.31%)
Sep 24, 2015	25.66	25.70	25.56	25.70	2,887	-0.03(-0.12%)
Sep 23, 2015	25.65	25.73	25.65	25.73	2,358	+0.08(+0.30%)
Sep 22, 2015	25.68	25.68	25.65	25.65	2,984	-0.00(-0.01%)
Sep 21, 2015	25.53	25.67	25.53	25.65	3,145	+0.10(+0.40%)
Sep 18, 2015	25.53	25.59	25.53	25.55	1,310	+0.00(+0.00%)
Sep 17, 2015	25.45	25.56	25.45	25.55	5,252	-0.21(-0.82%)
Sep 16, 2015	25.97	25.98	25.73	25.76	4,580	-0.15(-0.59%)
Sep 15, 2015	25.99	25.99	25.91	25.91	400	+0.15(+0.60%)
Sep 10, 2015		25.76	25.76	25.76	0	-0.29(-1.11%)
Sep 09, 2015	26.05	26.05	26.05	26.05	300	-0.11(-0.42%)
Sep 08, 2015	26.16	26.16	26.16	26.16	700	+0.09(+0.35%)
Sep 04, 2015		26.07	26.07	26.07	0	+0.11(+0.42%)
Sep 03, 2015	26.14	26.15	25.96	25.96	950	-0.14(-0.54%)
Sep 01, 2015		26.10	26.10	26.10	0	+0.10(+0.38%)
Aug 31, 2015	26.17	26.17	26.00	26.00	4,052	-0.15(-0.57%)
Aug 28, 2015	26.15	26.16	26.06	26.15	1,982	+0.02(+0.08%)
Aug 27, 2015	26.13	26.13	26.13	26.13	400	-0.01(-0.04%)
Aug 26, 2015	25.90	26.14	25.68	26.14	5,200	+0.10(+0.38%)
Aug 25, 2015	26.02	26.18	26.00	26.04	3,800	+0.26(+1.01%)
Aug 24, 2015	25.78	25.78	25.78	25.78	2,300	+0.00(+0.01%)
Aug 21, 2015	26.05	26.05	25.77	25.78	2,888	-0.16(-0.63%)
Aug 20, 2015	25.94	25.94	25.94	25.94	300	-0.12(-0.46%)
Aug 19, 2015	26.06	26.06	26.06	26.06	500	+0.02(+0.08%)
Aug 18, 2015	26.03	26.04	25.99	26.04	2,020	+0.09(+0.33%)
Aug 17, 2015	25.94	25.95	25.75	25.95	6,457	-0.05(-0.18%)
Aug 14, 2015	26.00	26.00	26.00	26.00	500	-0.09(-0.34%)
Aug 13, 2015	26.09	26.09	26.08	26.09	1,684	+0.00(+0.00%)
Aug 12, 2015	26.09	26.09	26.09	26.09	1,000	+0.01(+0.04%)
Aug 07, 2015		26.08	26.08	26.08	0	+0.08(+0.30%)
Aug 06, 2015	26.13	26.13	25.97	26.00	1,804	+0.14(+0.55%)
Aug 05, 2015	26.10	26.11	25.86	25.86	1,215	-0.23(-0.88%)
Aug 04, 2015	25.94	26.09	25.94	26.09	1,035	+0.20(+0.77%)
Aug 03, 2015	25.89	25.89	25.89	25.89	500	-0.05(-0.19%)
Jul 31, 2015	25.83	25.94	25.83	25.94	2,700	+0.11(+0.43%)
Jul 30, 2015	25.83	25.93	25.83	25.83	2,625	-0.09(-0.35%)
Jul 29, 2015	25.85	25.92	25.85	25.92	2,616	+0.11(+0.43%)
Jul 27, 2015		25.81	25.81	25.81	0	+0.14(+0.54%)
Jul 24, 2015	25.71	25.75	25.67	25.67	5,333	-0.12(-0.45%)
Jul 23, 2015	25.64	25.79	25.64	25.79	3,801	+0.03(+0.12%)
Jul 22, 2015	25.76	25.76	25.76	25.76	480	-0.06(-0.23%)
Jul 21, 2015	25.82	25.82	25.82	25.82	100	-0.02(-0.08%)
Jul 20, 2015	25.75	25.84	25.70	25.84	12,600	+0.12(+0.47%)
Jul 17, 2015	25.63	25.72	25.63	25.72	2,000	+0.09(+0.34%)
Jul 16, 2015	25.63	25.63	25.63	25.63	800	-0.03(-0.11%)
Jul 15, 2015	25.62	25.66	25.62	25.66	2,300	+0.04(+0.17%)
Jul 14, 2015	25.68	25.68	25.62	25.62	700	-0.04(-0.17%)
Jul 13, 2015	25.70	25.70	25.66	25.66	2,950	-0.04(-0.16%)
Jul 10, 2015	25.70	25.70	25.70	25.70	2,050	-0.05(-0.19%)
Jul 09, 2015	25.75	25.75	25.75	25.75	300	+0.00(+0.00%)
Jul 08, 2015	25.75	25.75	25.75	25.75	190	+0.00(+0.00%)
Jul 07, 2015	25.75	25.75	25.72	25.75	2,000	+0.06(+0.23%)
Jul 06, 2015	25.81	25.81	25.69	25.69	1,530	-0.06(-0.23%)
Jul 02, 2015		25.75	25.75	25.75	0	-0.00(-0.00%)
Jul 01, 2015	25.74	25.75	25.74	25.75	1,450	+0.04(+0.16%)
Jun 30, 2015	25.75	25.75	25.71	25.71	200	-0.04(-0.16%)
Jun 29, 2015	25.59	25.75	25.59	25.75	1,584	+0.11(+0.43%)
Jun 26, 2015	25.64	25.64	25.64	25.64	437	+0.07(+0.27%)
Jun 25, 2015	25.60	25.60	25.56	25.57	500	-0.01(-0.04%)
Jun 24, 2015	25.60	25.60	25.58	25.58	1,000	+0.04(+0.15%)
Jun 23, 2015	25.55	25.59	25.53	25.54	4,135	-0.01(-0.04%)
Jun 22, 2015	25.52	25.65	25.52	25.55	2,845	-0.10(-0.39%)
Jun 19, 2015	25.65	25.65	25.65	25.65	315	-0.05(-0.19%)
Jun 17, 2015		25.70	25.70	25.70	0	-0.28(-1.07%)
Jun 15, 2015		25.98	25.98	25.98	0	-0.02(-0.08%)
Jun 11, 2015		26.00	26.00	26.00	0	+0.13(+0.50%)
Jun 10, 2015	25.84	25.89	25.84	25.87	1,900	-0.03(-0.11%)
Jun 09, 2015	25.99	26.03	25.90	25.90	3,914	+0.05(+0.19%)
Jun 08, 2015	25.87	25.87	25.85	25.85	800	-0.15(-0.57%)
Jun 05, 2015	25.86	26.00	25.86	26.00	1,198	+0.08(+0.30%)
Jun 04, 2015	26.01	26.01	25.92	25.92	586	-0.01(-0.04%)
Jun 03, 2015	25.85	26.00	25.85	25.93	3,200	+0.05(+0.19%)
Jun 02, 2015	25.86	25.88	25.86	25.88	700	-0.03(-0.12%)
Jun 01, 2015	25.90	25.91	25.90	25.91	1,200	-0.28(-1.07%)
May 29, 2015	26.19	26.19	26.19	26.19	285	+0.27(+1.04%)
May 28, 2015	25.93	26.00	25.85	25.92	4,401	-0.24(-0.92%)
May 27, 2015	26.09	26.16	25.85	26.16	2,842	-0.04(-0.15%)
May 26, 2015	25.92	26.21	25.92	26.20	6,935	+0.00(+0.00%)
May 22, 2015		26.20	26.20	26.20	0	-0.04(-0.14%)
May 21, 2015	25.94	26.25	25.90	26.23	10,568	+0.35(+1.37%)
May 20, 2015	25.95	25.95	25.81	25.88	4,435	-0.07(-0.27%)
May 19, 2015	25.87	25.95	25.87	25.95	1,660	+0.00(+0.00%)
May 18, 2015	25.93	25.95	25.77	25.95	4,610	+0.05(+0.19%)
May 15, 2015	25.78	25.90	25.78	25.90	1,603	+0.16(+0.62%)
May 14, 2015	25.70	25.94	25.59	25.74	22,301	+0.07(+0.27%)
May 13, 2015	25.80	25.80	25.67	25.67	1,000	-0.12(-0.48%)
May 12, 2015	25.90	25.90	25.80	25.80	1,700	-0.10(-0.40%)
May 08, 2015		25.90	25.90	25.90	0	+0.30(+1.17%)
May 06, 2015		25.60	25.60	25.60	0	-0.30(-1.16%)
May 05, 2015	25.90	26.00	25.89	25.90	7,400	-0.09(-0.35%)
May 04, 2015	26.00	26.00	25.87	25.99	3,070	-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.