Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2016		24.97	24.97	24.97	0	-0.03(-0.12%)
Dec 05, 2016	24.93	25.00	24.66	25.00	1,388,028	+0.11(+0.44%)
Dec 02, 2016	24.85	25.07	24.80	24.89	43,979	+0.18(+0.73%)
Dec 01, 2016	24.88	24.91	24.57	24.71	178,759	-0.29(-1.16%)
Nov 30, 2016	25.45	25.46	24.99	25.00	17,346	-0.70(-2.72%)
Nov 29, 2016	25.72	25.78	25.69	25.70	35,632	+0.05(+0.19%)
Nov 28, 2016	25.33	25.67	25.33	25.65	9,862	+0.38(+1.50%)
Nov 25, 2016	25.28	25.33	25.18	25.27	10,946	+0.34(+1.34%)
Nov 23, 2016		24.93	24.93	24.93	0	-0.26(-1.01%)
Nov 22, 2016	24.95	25.20	24.95	25.19	15,491	+0.25(+1.00%)
Nov 21, 2016	24.75	24.95	24.75	24.94	29,649	+0.25(+1.01%)
Nov 18, 2016	24.74	24.78	24.60	24.69	14,812	+0.03(+0.12%)
Nov 17, 2016	24.52	24.81	24.52	24.66	18,102	+0.00(+0.00%)
Nov 16, 2016	24.75	24.81	24.50	24.66	21,738	-0.13(-0.52%)
Nov 15, 2016	24.49	24.83	24.49	24.79	24,181	+0.39(+1.60%)
Nov 14, 2016	24.34	24.44	24.12	24.40	52,122	-0.01(-0.04%)
Nov 11, 2016	24.39	24.65	24.34	24.41	14,814	+0.07(+0.29%)
Nov 10, 2016	24.82	24.82	23.94	24.34	119,243	-0.53(-2.13%)
Nov 09, 2016	25.21	25.21	24.78	24.87	439,444	-0.67(-2.62%)
Nov 08, 2016	25.53	25.66	25.47	25.54	86,372	+0.25(+0.99%)
Nov 07, 2016	24.95	25.31	24.79	25.29	50,815	+0.52(+2.10%)
Nov 04, 2016	25.21	25.22	24.76	24.77	47,270	-0.06(-0.24%)
Nov 03, 2016	24.66	24.90	24.66	24.83	17,069	+0.08(+0.32%)
Nov 02, 2016	24.74	24.84	24.63	24.75	34,378	-0.41(-1.63%)
Nov 01, 2016	25.65	25.65	25.11	25.16	13,974	-0.49(-1.91%)
Oct 31, 2016	25.20	25.73	25.20	25.65	19,301	+0.44(+1.75%)
Oct 28, 2016	25.10	25.34	25.10	25.21	11,797	+0.08(+0.32%)
Oct 27, 2016	25.18	25.18	24.99	25.13	39,035	-0.10(-0.40%)
Oct 26, 2016	25.19	25.26	25.09	25.23	42,558	-0.01(-0.04%)
Oct 25, 2016	25.11	25.24	25.09	25.24	18,654	+0.12(+0.48%)
Oct 24, 2016	25.18	25.26	25.02	25.12	25,533	+0.06(+0.24%)
Oct 21, 2016	25.08	25.11	24.96	25.06	15,916	-0.12(-0.48%)
Oct 20, 2016	25.24	25.32	25.15	25.18	10,346	-0.05(-0.20%)
Oct 19, 2016	25.12	25.31	25.11	25.23	53,674	+0.00(+0.00%)
Oct 18, 2016	25.21	25.28	24.99	25.23	31,350	+0.18(+0.72%)
Oct 17, 2016	25.00	25.09	24.97	25.05	9,618	+0.11(+0.44%)
Oct 14, 2016	24.99	25.13	24.88	24.94	20,203	-0.08(-0.32%)
Oct 13, 2016	24.68	25.15	24.68	25.02	22,765	+0.26(+1.05%)
Oct 12, 2016	24.57	24.77	24.57	24.76	10,247	+0.26(+1.06%)
Oct 11, 2016	24.60	24.68	24.47	24.50	26,323	-0.39(-1.57%)
Oct 10, 2016	24.67	24.89	24.67	24.89	20,667	+0.21(+0.85%)
Oct 07, 2016	25.01	25.04	24.65	24.68	34,184	-0.12(-0.46%)
Oct 06, 2016	24.71	24.87	24.46	24.80	166,567	+0.01(+0.02%)
Oct 05, 2016	24.93	25.08	24.77	24.79	38,906	-0.08(-0.32%)
Oct 04, 2016	25.48	25.48	24.76	24.87	29,267	-0.66(-2.59%)
Oct 03, 2016	25.83	25.83	25.40	25.53	7,896	-0.34(-1.31%)
Sep 30, 2016	26.07	26.09	25.78	25.87	43,569	-0.16(-0.61%)
Sep 29, 2016	26.33	26.33	25.96	26.03	41,245	-0.37(-1.40%)
Sep 28, 2016	26.43	26.43	26.12	26.40	18,965	+0.00(+0.00%)
Sep 27, 2016	26.75	26.83	26.35	26.40	42,864	-0.26(-0.98%)
Sep 26, 2016	26.61	26.74	26.61	26.66	9,963	-0.02(-0.07%)
Sep 23, 2016	26.74	26.81	26.64	26.68	29,864	-0.10(-0.37%)
Sep 22, 2016	26.69	26.79	26.54	26.78	68,172	+0.29(+1.09%)
Sep 21, 2016	26.02	26.50	25.94	26.49	39,844	+0.58(+2.24%)
Sep 20, 2016	25.97	26.09	25.91	25.91	14,875	-0.01(-0.04%)
Sep 19, 2016	25.63	25.93	25.63	25.92	45,183	+0.33(+1.29%)
Sep 16, 2016	25.27	25.59	25.18	25.59	21,090	+0.06(+0.24%)
Sep 15, 2016	25.44	25.56	25.42	25.53	26,370	+0.18(+0.71%)
Sep 14, 2016	25.32	25.50	25.25	25.35	89,405	+0.04(+0.16%)
Sep 13, 2016	25.56	25.56	25.17	25.31	119,514	-0.38(-1.48%)
Sep 12, 2016	25.20	25.73	24.97	25.69	33,738	+0.40(+1.58%)
Sep 09, 2016	26.05	26.05	25.29	25.29	50,152	-1.00(-3.80%)
Sep 08, 2016	26.12	26.31	26.12	26.29	46,274	+0.08(+0.31%)
Sep 07, 2016	26.12	26.43	26.01	26.21	205,594	+0.10(+0.38%)
Sep 06, 2016	25.85	26.14	25.85	26.11	71,048	+0.28(+1.08%)
Sep 02, 2016	25.50	25.83	25.83	25.83	35,200	+0.37(+1.45%)
Sep 01, 2016	25.49	25.57	25.43	25.46	53,514	-0.10(-0.39%)
Aug 31, 2016	25.50	25.56	25.38	25.56	105,742	+0.06(+0.24%)
Aug 30, 2016	25.73	25.84	25.46	25.50	887,918	-0.27(-1.05%)
Aug 29, 2016	25.58	25.81	25.58	25.77	630,143	+0.25(+0.96%)
Aug 26, 2016	26.15	26.28	25.48	25.52	68,906	-0.57(-2.17%)
Aug 25, 2016	26.03	26.13	25.98	26.09	16,953	+0.12(+0.46%)
Aug 24, 2016	26.10	26.10	25.85	25.97	85,754	-0.10(-0.38%)
Aug 23, 2016	26.16	26.33	26.07	26.07	711,647	-0.10(-0.38%)
Aug 22, 2016	26.08	26.27	26.06	26.17	495,402	+0.05(+0.19%)
Aug 19, 2016	26.29	26.29	25.99	26.12	41,276	-0.28(-1.05%)
Aug 18, 2016	26.01	26.42	26.01	26.40	45,605	+0.38(+1.45%)
Aug 17, 2016	25.80	26.07	25.56	26.02	45,292	+0.22(+0.85%)
Aug 16, 2016	26.10	26.10	25.80	25.80	60,482	-0.35(-1.34%)
Aug 15, 2016	26.57	26.62	26.14	26.15	118,115	-0.41(-1.54%)
Aug 12, 2016	26.65	26.76	26.53	26.56	75,350	+0.02(+0.08%)
Aug 11, 2016	26.61	26.61	26.47	26.54	194,111	+0.01(+0.04%)
Aug 10, 2016	26.55	26.56	26.46	26.53	20,177	-0.02(-0.07%)
Aug 09, 2016	26.54	26.65	26.49	26.55	118,669	+0.00(+0.00%)
Aug 08, 2016	26.65	26.76	26.51	26.55	109,196	-0.12(-0.45%)
Aug 05, 2016	27.03	27.03	26.66	26.67	36,391	-0.49(-1.80%)
Aug 04, 2016	27.15	27.34	27.10	27.16	71,489	+0.00(+0.00%)
Aug 03, 2016	27.26	27.27	27.07	27.16	48,430	-0.18(-0.67%)
Aug 02, 2016	27.43	27.44	27.28	27.34	537,340	-0.17(-0.61%)
Aug 01, 2016	27.39	27.56	27.39	27.51	254,693	-0.01(-0.05%)
Jul 29, 2016	27.37	27.60	27.30	27.52	63,863	+0.17(+0.63%)
Jul 28, 2016	27.14	27.39	27.14	27.35	45,391	+0.11(+0.40%)
Jul 27, 2016	27.53	27.53	26.93	27.24	29,919	-0.26(-0.95%)
Jul 26, 2016	27.74	27.74	27.45	27.50	32,428	-0.15(-0.54%)
Jul 25, 2016	27.77	27.77	27.52	27.65	75,909	-0.12(-0.43%)
Jul 22, 2016	27.32	27.83	27.32	27.77	30,851	+0.34(+1.24%)
Jul 21, 2016	27.37	27.47	27.25	27.43	39,481	+0.04(+0.15%)
Jul 20, 2016	27.54	27.54	27.34	27.39	46,851	-0.10(-0.36%)
Jul 19, 2016	27.53	27.53	27.43	27.49	51,723	-0.05(-0.18%)
Jul 18, 2016	27.49	27.62	27.47	27.54	35,968	+0.01(+0.04%)
Jul 15, 2016	27.44	27.59	27.41	27.53	105,782	+0.08(+0.29%)
Jul 14, 2016	27.46	27.55	27.36	27.45	70,397	-0.21(-0.76%)
Jul 13, 2016	27.55	27.75	27.55	27.66	97,389	+0.16(+0.58%)
Jul 12, 2016	27.84	27.90	27.49	27.50	227,041	-0.29(-1.04%)
Jul 11, 2016	27.79	27.80	27.47	27.79	252,088	+0.03(+0.11%)
Jul 08, 2016	27.59	27.77	27.52	27.76	61,543	+0.24(+0.88%)
Jul 07, 2016	28.17	28.17	27.47	27.52	65,253	-0.54(-1.93%)
Jul 06, 2016	28.16	28.16	27.82	28.06	64,289	+0.03(+0.11%)
Jul 05, 2016	28.01	28.05	27.85	28.03	57,423	+0.21(+0.75%)
Jul 01, 2016	28.04	27.82	27.82	27.82	62,900	-0.06(-0.22%)
Jun 30, 2016	27.53	27.88	27.31	27.88	83,928	+0.58(+2.12%)
Jun 29, 2016	27.35	27.44	27.24	27.30	74,818	+0.13(+0.48%)
Jun 28, 2016	27.19	27.19	27.04	27.17	97,600	+0.19(+0.70%)
Jun 27, 2016	26.71	27.04	26.41	26.98	157,849	+0.21(+0.79%)
Jun 24, 2016	26.46	27.00	26.11	26.77	46,581	+0.06(+0.22%)
Jun 23, 2016	26.65	26.71	26.50	26.71	140,658	+0.18(+0.68%)
Jun 22, 2016	26.77	26.77	26.51	26.53	23,051	-0.19(-0.71%)
Jun 21, 2016	26.72	26.79	26.46	26.72	42,188	+0.14(+0.53%)
Jun 20, 2016	26.69	26.86	26.48	26.58	47,377	-0.07(-0.26%)
Jun 17, 2016	26.65	26.65	26.42	26.65	34,822	-0.15(-0.56%)
Jun 16, 2016	26.63	26.84	26.55	26.80	59,357	+0.19(+0.71%)
Jun 15, 2016	26.88	26.88	26.58	26.61	22,752	-0.18(-0.68%)
Jun 14, 2016	26.65	26.80	26.62	26.79	29,826	+0.15(+0.57%)
Jun 13, 2016	26.86	26.86	26.62	26.64	26,772	-0.02(-0.08%)
Jun 10, 2016	26.94	26.94	26.60	26.66	140,993	-0.19(-0.71%)
Jun 09, 2016	26.68	26.86	26.57	26.85	35,152	+0.22(+0.83%)
Jun 08, 2016	26.59	26.64	26.41	26.63	34,100	+0.19(+0.72%)
Jun 07, 2016	26.51	26.56	26.39	26.44	40,694	+0.08(+0.30%)
Jun 06, 2016	26.56	26.56	26.29	26.36	50,195	-0.05(-0.19%)
Jun 03, 2016	26.29	26.49	26.21	26.41	34,571	+0.44(+1.69%)
Jun 02, 2016	25.97	25.99	25.76	25.97	66,771	+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.