Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	27.15	27.15	27.10	27.15	14,426	-0.18(-0.65%)
Mar 30, 2017	27.34	27.34	27.33	27.33	398	+0.08(+0.29%)
Mar 29, 2017	27.21	27.21	27.21	27.25	837	-0.02(-0.07%)
Mar 28, 2017	27.29	27.30	27.25	27.27	12,640	-0.12(-0.43%)
Mar 27, 2017	27.40	27.40	27.38	27.38	386	-0.03(-0.09%)
Mar 24, 2017	27.41	27.44	27.41	27.41	1,401	+0.08(+0.29%)
Mar 23, 2017	27.33	27.33	27.33	27.33	49	+0.00(+0.00%)
Mar 22, 2017	27.55	27.55	27.27	27.33	2,000	+0.03(+0.11%)
Mar 21, 2017	27.29	27.30	27.29	27.30	1,161	+0.08(+0.30%)
Mar 20, 2017	26.25	27.24	26.25	27.22	1,685	+0.01(+0.04%)
Mar 17, 2017	27.07	27.21	27.07	27.21	7,453	+0.13(+0.48%)
Mar 16, 2017	27.08	27.09	27.08	27.08	10,388	+0.19(+0.71%)
Mar 15, 2017	26.70	26.89	26.69	26.89	1,439	+0.26(+0.98%)
Mar 14, 2017	26.62	26.64	26.62	26.63	2,105	-0.07(-0.26%)
Mar 13, 2017	26.70	26.70	26.68	26.70	1,524	+0.04(+0.15%)
Mar 10, 2017	26.66	26.66	26.66	26.66	1,086	+0.05(+0.21%)
Mar 09, 2017	26.61	26.61	26.61	26.61	254	+0.00(+0.00%)
Mar 08, 2017	26.78	26.81	26.61	26.61	1,443	-0.20(-0.76%)
Mar 07, 2017	26.82	26.83	26.79	26.81	8,425	+0.00(+0.00%)
Mar 06, 2017	27.20	27.20	26.81	26.81	893	+0.08(+0.30%)
Mar 03, 2017	26.74	26.78	26.72	26.73	11,439	+0.03(+0.11%)
Mar 02, 2017	26.73	26.76	26.70	26.70	2,174	-0.06(-0.22%)
Mar 01, 2017	26.80	26.80	26.76	26.76	562	-0.22(-0.82%)
Feb 28, 2017	26.98	26.98	26.98	26.98	109	+0.00(+0.00%)
Feb 27, 2017	26.97	26.98	26.97	26.98	468	+0.06(+0.22%)
Feb 24, 2017	26.90	26.92	26.88	26.92	3,832	-0.02(-0.07%)
Feb 23, 2017	27.02	27.04	26.93	26.94	3,440	+0.06(+0.22%)
Feb 22, 2017	26.90	26.92	26.86	26.88	2,742	+0.13(+0.49%)
Feb 21, 2017	27.01	27.02	26.75	26.75	10,527	-0.24(-0.89%)
Feb 17, 2017		26.99	26.99	26.99	0	-0.05(-0.19%)
Feb 16, 2017	27.07	27.07	27.03	27.04	1,113	+0.09(+0.33%)
Feb 15, 2017	27.00	27.00	26.95	26.95	567	-0.14(-0.52%)
Feb 14, 2017	27.05	27.10	27.04	27.09	8,720	+0.02(+0.07%)
Feb 13, 2017	27.01	27.07	27.01	27.07	3,507	-0.02(-0.07%)
Feb 10, 2017	27.06	27.09	27.06	27.09	1,874	+0.09(+0.32%)
Feb 09, 2017	27.01	27.01	27.00	27.00	945	+0.06(+0.23%)
Feb 08, 2017	26.99	26.99	26.94	26.94	1,803	+0.14(+0.52%)
Feb 07, 2017	26.82	26.82	26.80	26.80	1,930	-0.20(-0.74%)
Feb 06, 2017	26.99	27.00	26.94	27.00	9,014	-0.09(-0.33%)
Feb 03, 2017	27.13	27.13	27.06	27.09	2,086	+0.16(+0.59%)
Feb 02, 2017	27.00	27.00	26.93	26.93	1,569	+0.04(+0.15%)
Feb 01, 2017	26.89	26.89	26.89	26.89	394	+0.09(+0.34%)
Jan 31, 2017	26.80	26.80	26.79	26.80	953	+0.01(+0.04%)
Jan 30, 2017	26.67	26.79	26.67	26.79	2,636	-0.01(-0.04%)
Jan 27, 2017	26.94	26.94	26.80	26.80	569	-0.12(-0.45%)
Jan 26, 2017	26.92	26.92	26.92	26.92	1,572	+0.06(+0.22%)
Jan 25, 2017	26.99	27.02	26.86	26.86	1,002	-0.17(-0.63%)
Jan 24, 2017	27.07	27.07	27.03	27.03	888	+0.07(+0.26%)
Jan 23, 2017	26.93	26.96	26.93	26.96	2,185	+0.16(+0.60%)
Jan 20, 2017	26.80	26.80	26.80	26.80	545	-0.09(-0.33%)
Jan 19, 2017	26.81	26.89	26.80	26.89	1,726	-0.03(-0.11%)
Jan 18, 2017	26.71	27.02	26.71	26.92	3,241	+0.30(+1.13%)
Jan 17, 2017	27.00	27.00	26.62	26.62	683	-0.19(-0.71%)
Jan 13, 2017		26.81	26.81	26.81	0	+0.00(+0.00%)
Jan 12, 2017	26.87	26.88	26.77	26.81	8,846	+0.41(+1.57%)
Jan 11, 2017	26.41	26.45	25.87	26.40	2,721	+0.40(+1.52%)
Jan 10, 2017	26.25	26.25	25.97	26.00	8,401	-0.25(-0.95%)
Jan 09, 2017	26.61	26.63	26.24	26.25	5,852	-0.28(-1.06%)
Jan 06, 2017	26.67	26.82	26.53	26.53	13,357	-0.20(-0.75%)
Jan 05, 2017	26.69	26.73	26.64	26.73	803	+0.16(+0.60%)
Jan 04, 2017	26.55	26.57	26.52	26.57	1,055	+0.14(+0.52%)
Jan 03, 2017	25.98	26.45	25.98	26.43	4,546	+0.13(+0.50%)
Dec 30, 2016		26.30	26.30	26.30	0	+0.10(+0.38%)
Dec 29, 2016	26.17	26.35	26.15	26.20	2,855	+0.05(+0.19%)
Dec 28, 2016	26.15	26.15	26.15	26.15	1,839	-0.03(-0.11%)
Dec 27, 2016	26.47	26.47	26.10	26.18	3,955	-0.38(-1.43%)
Dec 23, 2016		26.56	26.56	26.56	0	+0.36(+1.37%)
Dec 22, 2016	26.58	26.59	26.20	26.20	56,352	-0.39(-1.47%)
Dec 21, 2016	26.55	26.60	26.55	26.59	1,078	+0.04(+0.15%)
Dec 20, 2016	26.53	26.55	26.51	26.55	7,461	+0.04(+0.15%)
Dec 19, 2016	26.50	26.55	26.41	26.51	3,853	+0.00(+0.00%)
Dec 16, 2016	26.51	26.54	26.47	26.51	4,939	-0.06(-0.22%)
Dec 15, 2016	26.55	26.57	26.55	26.57	896	-0.23(-0.84%)
Dec 14, 2016	26.84	26.84	26.61	26.79	5,785	-0.15(-0.55%)
Dec 13, 2016	26.99	26.99	26.78	26.94	1,888	+0.21(+0.79%)
Dec 09, 2016				26.73	210	-0.06(-0.22%)
Dec 08, 2016	26.77	26.79	26.77	26.79	1,700	+0.02(+0.09%)
Dec 07, 2016	26.90	26.91	26.75	26.77	3,970	-0.00(-0.01%)
Dec 06, 2016	26.76	26.77	26.76	26.77	538	+0.13(+0.49%)
Dec 05, 2016	26.65	26.65	26.64	26.64	659	+0.04(+0.15%)
Dec 02, 2016	26.60	26.60	26.50	26.60	2,261	+0.00(+0.00%)
Dec 01, 2016	26.10	26.60	26.10	26.60	4,823	+0.25(+0.95%)
Nov 30, 2016	26.56	26.56	26.35	26.35	3,204	-0.16(-0.60%)
Nov 29, 2016	26.54	26.55	26.49	26.51	1,966	-0.09(-0.34%)
Nov 28, 2016	26.60	26.60	26.60	26.60	1,091	-0.18(-0.67%)
Nov 25, 2016	26.44	26.78	26.42	26.78	2,875	+0.33(+1.25%)
Nov 23, 2016		26.45	26.45	26.45	0	-0.14(-0.53%)
Nov 22, 2016	26.61	26.61	26.23	26.59	6,635	+0.25(+0.94%)
Nov 21, 2016	26.20	26.55	26.14	26.34	2,278	+0.14(+0.55%)
Nov 18, 2016	26.47	26.47	26.20	26.20	2,115	-0.36(-1.36%)
Nov 17, 2016	26.40	26.61	26.22	26.56	1,728	-0.10(-0.38%)
Nov 16, 2016	26.51	26.69	26.51	26.66	10,283	+0.13(+0.48%)
Nov 15, 2016	26.70	26.70	26.53	26.53	2,116	+0.34(+1.31%)
Nov 14, 2016	26.20	26.56	26.11	26.19	2,120	-0.02(-0.08%)
Nov 11, 2016	26.27	26.54	26.18	26.21	6,300	-0.61(-2.27%)
Nov 10, 2016	26.82	26.83	26.82	26.82	2,599	-0.49(-1.79%)
Nov 09, 2016		27.31	27.46	27.31	757	-0.15(-0.56%)
Nov 07, 2016				27.46	41	+0.07(+0.26%)
Nov 04, 2016	27.25	27.39	27.25	27.39	1,077	-0.00(-0.01%)
Nov 03, 2016	27.36	27.40	27.36	27.40	1,615	-0.05(-0.20%)
Nov 02, 2016	27.35	28.14	27.35	27.45	7,805	-0.21(-0.76%)
Nov 01, 2016	27.82	27.82	27.66	27.66	1,094	-0.27(-0.97%)
Oct 31, 2016	27.12	28.09	26.85	27.93	4,823	+0.20(+0.72%)
Oct 28, 2016	27.94	27.94	27.50	27.73	7,933	+0.02(+0.07%)
Oct 27, 2016	27.93	27.93	27.71	27.71	1,209	-0.24(-0.86%)
Oct 26, 2016	28.03	28.03	27.95	27.95	705	+0.06(+0.22%)
Oct 25, 2016	27.86	28.08	27.86	27.89	2,949	+0.10(+0.36%)
Oct 24, 2016	28.06	28.06	27.79	27.79	2,199	+0.05(+0.18%)
Oct 21, 2016	27.94	27.94	27.74	27.74	705	-0.04(-0.14%)
Oct 20, 2016	28.05	28.05	27.78	27.78	917	-0.09(-0.33%)
Oct 19, 2016	28.03	28.08	27.87	27.87	2,305	+0.10(+0.36%)
Oct 18, 2016	27.96	27.99	27.77	27.77	3,085	+0.06(+0.22%)
Oct 17, 2016	27.66	27.88	27.66	27.71	1,601	+0.05(+0.18%)
Oct 14, 2016	27.72	27.96	27.66	27.66	1,642	-0.22(-0.79%)
Oct 13, 2016	27.85	27.88	27.83	27.88	4,615	-0.03(-0.11%)
Oct 12, 2016	27.85	28.81	27.85	27.91	28,556	+0.11(+0.40%)
Oct 11, 2016	27.93	27.93	27.80	27.80	1,497	-0.29(-1.03%)
Oct 10, 2016	27.75	28.12	27.75	28.09	594	+0.19(+0.68%)
Oct 07, 2016	28.04	28.15	27.90	27.90	1,656	-0.22(-0.78%)
Oct 06, 2016	27.92	28.12	27.90	28.12	1,648	-0.05(-0.18%)
Oct 05, 2016	27.64	28.44	27.64	28.17	4,571	+0.17(+0.61%)
Oct 04, 2016	28.05	28.48	28.00	28.00	7,056	-0.33(-1.16%)
Oct 03, 2016	27.86	28.33	27.86	28.33	5,281	+0.13(+0.46%)
Sep 30, 2016	27.75	28.21	27.75	28.20	2,774	+0.34(+1.20%)
Sep 29, 2016	27.85	27.90	27.85	27.86	822	+0.16(+0.60%)
Sep 28, 2016	27.72	27.72	27.70	27.70	815	-0.01(-0.04%)
Sep 27, 2016	27.71	27.71	27.71	27.71	77	+0.00(+0.00%)
Sep 26, 2016	27.71	27.71	27.71	27.71	1,118	-0.58(-2.05%)
Sep 23, 2016	28.23	28.53	28.23	28.29	1,000	+0.17(+0.60%)
Sep 22, 2016	28.12	28.12	28.12	28.12	963	+0.32(+1.15%)
Sep 21, 2016	27.80	27.80	27.80	27.80	1,064	+0.05(+0.18%)
Sep 20, 2016	27.69	27.76	27.69	27.75	3,345	+0.20(+0.72%)
Sep 19, 2016	27.50	27.56	27.50	27.55	1,843	+0.03(+0.11%)
Sep 16, 2016	27.50	27.57	27.50	27.52	1,674	-0.15(-0.54%)
Sep 14, 2016	27.60	27.70	27.60	27.67	64	+0.06(+0.22%)
Sep 13, 2016	27.81	27.96	27.61	27.61	3,881	-0.13(-0.47%)
Sep 12, 2016	27.58	27.74	27.58	27.74	2,497	+0.11(+0.40%)
Sep 09, 2016	27.61	27.97	27.61	27.63	2,077	-0.23(-0.83%)
Sep 08, 2016	27.93	27.94	27.85	27.86	1,888	-0.08(-0.29%)
Sep 07, 2016	27.94	27.94	27.94	27.94	309	+0.22(+0.79%)
Sep 06, 2016	27.47	27.72	27.40	27.72	1,221	+0.11(+0.40%)
Sep 02, 2016	27.50	27.61	27.61	27.61	11,100	+0.11(+0.40%)
Sep 01, 2016	27.50	27.50	27.49	27.50	7,930	-0.05(-0.18%)
Aug 31, 2016	27.56	27.56	27.53	27.55	1,500	+0.04(+0.15%)
Aug 30, 2016	27.53	27.53	27.51	27.51	1,130	-0.19(-0.68%)
Aug 25, 2016	27.74	27.74	27.69	27.70	70	-0.20(-0.72%)
Aug 24, 2016	27.59	27.90	27.59	27.90	4,175	-0.03(-0.11%)
Aug 19, 2016	27.93	27.93	27.93	27.93	38	-0.04(-0.14%)
Aug 16, 2016	27.97	27.97	27.97	27.97	200	+0.07(+0.25%)
Aug 15, 2016	27.90	27.90	27.90	27.90	115	+0.20(+0.72%)
Aug 11, 2016	27.73	27.70	27.70	27.70	4,900	-0.03(-0.11%)
Aug 09, 2016	27.58	27.73	27.58	27.73	14	+0.08(+0.29%)
Aug 08, 2016	27.50	27.65	27.50	27.65	1,109	+0.15(+0.55%)
Aug 05, 2016	27.48	27.50	27.47	27.50	908	-0.03(-0.11%)
Aug 04, 2016	27.47	27.53	27.47	27.53	992	+0.06(+0.22%)
Aug 02, 2016	27.46	27.48	27.46	27.47	102	+0.04(+0.14%)
Aug 01, 2016	27.67	27.67	27.43	27.43	506	-0.05(-0.18%)
Jul 29, 2016	27.12	27.48	27.12	27.48	568	+0.36(+1.33%)
Jul 27, 2016	27.28	27.28	27.12	27.12	25	-0.16(-0.57%)
Jul 26, 2016	27.14	27.55	27.14	27.28	1,908	+0.13(+0.46%)
Jul 25, 2016	27.15	27.16	27.15	27.15	1,877	+0.13(+0.48%)
Jul 22, 2016	27.15	27.15	27.00	27.02	3,741	-0.13(-0.48%)
Jul 21, 2016	27.15	27.15	27.15	27.15	267	-0.23(-0.84%)
Jul 20, 2016	27.26	27.64	27.26	27.38	748	+0.17(+0.62%)
Jul 18, 2016	27.36	27.36	27.21	27.21	21	-0.19(-0.69%)
Jul 15, 2016	27.47	27.47	27.40	27.40	462	-0.10(-0.36%)
Jul 14, 2016	27.50	27.50	27.50	27.50	1,265	-0.04(-0.14%)
Jul 13, 2016	27.50	27.54	27.43	27.54	1,915	-0.22(-0.80%)
Jul 12, 2016	27.52	28.09	27.51	27.76	4,501	+0.32(+1.17%)
Jul 11, 2016	27.85	27.85	27.43	27.44	600	+0.02(+0.07%)
Jul 08, 2016	27.40	27.42	27.40	27.42	742	-0.18(-0.65%)
Jul 07, 2016	27.28	27.61	27.28	27.60	700	+0.37(+1.36%)
Jul 06, 2016	27.23	27.23	27.23	27.23	392	-0.11(-0.40%)
Jul 01, 2016	27.38	27.38	27.34	27.34	3	-0.09(-0.33%)
Jun 29, 2016	27.12	27.43	27.12	27.43	55	+0.68(+2.54%)
Jun 28, 2016	26.75	26.75	26.75	26.75	205	-0.04(-0.15%)
Jun 27, 2016	26.76	27.11	26.75	26.79	1,070	-0.26(-0.96%)
Jun 24, 2016	27.02	27.10	27.02	27.05	1,600	-0.65(-2.35%)
Jun 23, 2016	27.44	27.70	27.44	27.70	4,000	+0.09(+0.33%)
Jun 22, 2016	27.30	27.82	27.30	27.61	14,133	+0.39(+1.44%)
Jun 20, 2016	27.10	27.22	27.22	27.22	500	+0.28(+1.04%)
Jun 15, 2016	26.94	26.94	26.94	26.94	107	+0.19(+0.71%)
Jun 14, 2016	26.75	26.82	26.75	26.75	2,879	-0.30(-1.11%)
Jun 13, 2016	27.05	27.06	27.05	27.05	847	-0.09(-0.33%)
Jun 10, 2016	27.47	27.47	27.14	27.14	4,712	-0.02(-0.07%)
Jun 07, 2016	27.13	27.16	27.16	27.16	800	+0.02(+0.07%)
Jun 06, 2016	27.46	27.46	26.87	27.14	3,258	+0.39(+1.46%)
Jun 02, 2016	26.55	26.76	26.55	26.75	23	+0.17(+0.64%)
Jun 01, 2016	26.58	26.58	26.58	26.58	476	-0.18(-0.67%)
May 31, 2016	26.80	26.82	26.76	26.76	1,910	-0.04(-0.15%)
May 27, 2016	26.83	26.80	26.80	26.80	2,000	+0.02(+0.07%)
May 26, 2016	26.70	27.08	26.70	26.78	4,992	+0.23(+0.86%)
May 25, 2016	26.57	26.57	26.55	26.55	955	+0.02(+0.08%)
May 24, 2016	26.53	26.53	26.53	26.53	453	+0.15(+0.57%)
May 20, 2016	26.37	26.38	26.38	26.38	600	-0.04(-0.15%)
May 19, 2016	26.48	26.48	26.37	26.42	5,101	-0.36(-1.33%)
May 18, 2016	26.86	26.87	26.75	26.78	3,660	-0.12(-0.46%)
May 17, 2016	26.86	26.93	26.86	26.90	1,693	-0.07(-0.26%)
May 16, 2016	27.02	27.03	26.97	26.97	6,450	+0.05(+0.19%)
May 13, 2016	26.90	27.10	26.90	26.92	985	+0.00(+0.00%)
May 12, 2016	27.00	27.00	26.92	26.92	309	-0.05(-0.19%)
May 11, 2016	26.97	26.97	26.97	26.97	102	+0.07(+0.25%)
May 09, 2016	26.95	26.95	26.88	26.91	65	-0.04(-0.16%)
May 06, 2016	26.95	26.95	26.95	26.95	250	+0.01(+0.04%)
May 05, 2016	26.93	26.95	26.91	26.94	4,577	-0.06(-0.22%)
May 04, 2016	27.02	27.03	27.00	27.00	4,805	-0.10(-0.37%)
May 03, 2016	27.25	27.25	27.10	27.10	677	-0.15(-0.55%)
May 02, 2016	27.50	27.53	27.19	27.25	4,941	+0.03(+0.11%)
Apr 29, 2016	27.54	27.54	27.13	27.22	4,643	+0.04(+0.15%)
Apr 28, 2016	27.18	27.18	27.18	27.18	164	+0.10(+0.37%)
Apr 27, 2016	27.38	27.38	27.08	27.08	2,846	-0.01(-0.04%)
Apr 26, 2016	27.03	27.09	27.01	27.09	5,324	+0.17(+0.63%)
Apr 25, 2016	26.93	26.93	26.92	26.92	678	+0.09(+0.34%)
Apr 22, 2016	26.90	26.90	26.81	26.83	556	-0.17(-0.63%)
Apr 21, 2016	27.00	27.02	27.00	27.00	688	-0.20(-0.74%)
Apr 20, 2016	27.20	27.20	27.20	27.20	184	-0.02(-0.07%)
Apr 19, 2016	27.22	27.22	27.22	27.22	2,600	+0.37(+1.38%)
Apr 14, 2016	26.77	26.85	26.77	26.85	1	+0.10(+0.37%)
Apr 13, 2016	26.75	26.75	26.75	26.75	748	-0.05(-0.18%)
Apr 12, 2016	26.80	26.80	26.80	26.80	100	-0.03(-0.11%)
Apr 11, 2016	26.82	26.83	26.72	26.83	3,299	+0.19(+0.71%)
Apr 08, 2016	26.57	26.64	26.57	26.64	1,342	+0.22(+0.83%)
Apr 07, 2016	26.43	26.43	26.42	26.42	300	+0.00(+0.00%)
Apr 05, 2016	26.62	26.62	26.39	26.42	76	-0.21(-0.79%)
Apr 04, 2016	26.63	26.63	26.63	26.63	754	-0.12(-0.45%)

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.