Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017		32.33	32.33	32.33	82	-0.33(-1.00%)
Apr 27, 2017	33.00	33.00	32.40	32.66	9,983	+0.22(+0.68%)
Apr 26, 2017	32.03	32.63	32.03	32.44	5,652	-0.09(-0.26%)
Apr 25, 2017	32.42	32.87	32.31	32.52	12,073	+0.34(+1.07%)
Apr 24, 2017	32.34	32.35	32.18	32.18	1,109	+0.14(+0.44%)
Apr 21, 2017	31.87	32.04	31.87	32.04	21,052	+0.02(+0.06%)
Apr 20, 2017	31.84	32.02	31.84	32.02	1,680	+0.40(+1.26%)
Apr 19, 2017	31.48	31.69	31.48	31.62	2,641	+0.19(+0.60%)
Apr 18, 2017	31.35	31.43	31.24	31.43	3,254	+0.16(+0.51%)
Apr 17, 2017	31.33	31.34	31.27	31.27	5,702	+0.26(+0.85%)
Apr 13, 2017	31.38	31.96	31.01	31.01	6,542	-0.37(-1.18%)
Apr 12, 2017	31.81	31.81	31.27	31.38	4,141	-0.13(-0.41%)
Apr 10, 2017		31.51	31.51	31.51	135	-0.07(-0.24%)
Apr 07, 2017	31.43	31.81	31.43	31.58	4,117	+0.15(+0.49%)
Apr 06, 2017	31.43	31.43	31.25	31.43	3,272	-0.00(-0.01%)
Apr 05, 2017	31.56	31.56	31.43	31.43	918	-0.00(-0.01%)
Apr 04, 2017	31.73	31.73	31.41	31.43	3,252	-0.37(-1.16%)
Apr 03, 2017	31.81	31.81	31.81	31.81	187	+0.00(+0.00%)
Mar 31, 2017	31.95	31.98	31.81	31.81	4,480	+0.09(+0.28%)
Mar 30, 2017	31.77	31.77	31.72	31.72	2,433	-0.01(-0.03%)
Mar 29, 2017	31.76	31.80	31.71	31.72	986	+0.30(+0.96%)
Mar 28, 2017	31.48	31.48	31.42	31.42	1,021	+0.09(+0.28%)
Mar 27, 2017	31.34	31.34	31.34	31.34	1,283	+0.13(+0.41%)
Mar 24, 2017	31.21	31.21	31.21	31.21	422	-0.00(-0.01%)
Mar 23, 2017	31.21	31.21	31.21	31.21	1,031	+0.12(+0.38%)
Mar 22, 2017	31.11	31.11	31.01	31.09	1,272	+0.01(+0.03%)
Mar 21, 2017	31.23	31.23	31.08	31.08	621	-0.58(-1.85%)
Mar 20, 2017	31.73	31.79	31.61	31.67	1,895	-0.06(-0.18%)
Mar 17, 2017	31.67	31.75	31.67	31.73	665	-0.05(-0.15%)
Mar 16, 2017	31.88	31.88	31.68	31.77	1,462	-0.04(-0.12%)
Mar 15, 2017	31.62	31.81	31.60	31.81	1,852	+0.50(+1.59%)
Mar 14, 2017	31.38	31.38	31.17	31.32	855	-0.25(-0.80%)
Mar 13, 2017	31.56	31.57	31.56	31.57	256	+0.20(+0.65%)
Mar 10, 2017	31.45	31.45	31.37	31.37	806	-0.05(-0.15%)
Mar 09, 2017	31.23	31.41	31.23	31.41	621	-0.02(-0.06%)
Mar 08, 2017	31.48	31.48	31.37	31.43	2,335	-0.07(-0.22%)
Mar 07, 2017	31.52	31.52	31.45	31.50	956	+0.06(+0.18%)
Mar 06, 2017	31.51	31.51	31.43	31.44	1,861	-0.31(-0.98%)
Mar 03, 2017	31.69	31.76	31.69	31.75	1,114	-0.06(-0.18%)
Mar 02, 2017	32.20	32.20	31.76	31.81	3,415	-0.24(-0.76%)
Mar 01, 2017	31.94	32.06	31.88	32.06	1,804	+0.56(+1.77%)
Feb 28, 2017	31.64	31.64	31.48	31.50	3,692	-0.41(-1.29%)
Feb 27, 2017	32.32	32.32	31.80	31.91	2,043	+0.19(+0.61%)
Feb 24, 2017	31.63	31.72	31.62	31.72	334	+0.05(+0.15%)
Feb 23, 2017	31.81	31.81	31.53	31.67	6,972	-0.11(-0.33%)
Feb 22, 2017	32.17	32.17	31.74	31.77	2,556	-0.22(-0.67%)
Feb 21, 2017	31.94	31.99	31.85	31.99	4,618	+0.35(+1.09%)
Feb 17, 2017		31.64	31.64	31.64	0	+0.05(+0.17%)
Feb 16, 2017	31.68	31.68	31.46	31.59	2,094	-0.08(-0.26%)
Feb 15, 2017	31.58	31.67	31.58	31.67	1,396	+0.19(+0.60%)
Feb 14, 2017	31.57	31.57	31.36	31.48	2,808	+0.05(+0.15%)
Feb 13, 2017	31.63	31.63	31.37	31.43	5,885	+0.16(+0.50%)
Feb 09, 2017		31.28	31.28	31.28	106	+0.53(+1.73%)
Feb 07, 2017		30.75	30.75	30.75	3	-0.15(-0.49%)
Feb 06, 2017	31.13	31.13	30.79	30.90	12,138	-0.12(-0.38%)
Feb 03, 2017	30.92	31.01	30.92	31.01	871	+0.40(+1.32%)
Feb 02, 2017	30.70	30.76	30.61	30.61	3,825	-0.14(-0.46%)
Feb 01, 2017	30.88	30.88	30.70	30.75	3,700	-0.13(-0.43%)
Jan 31, 2017	30.61	30.92	30.61	30.88	2,202	+0.18(+0.60%)
Jan 30, 2017	30.69	30.77	30.68	30.70	3,289	-0.27(-0.88%)
Jan 27, 2017	30.96	30.97	30.91	30.97	10,175	-0.12(-0.38%)
Jan 26, 2017	31.41	31.41	31.09	31.09	2,466	-0.19(-0.62%)
Jan 25, 2017	31.27	31.34	31.18	31.29	14,765	+0.36(+1.17%)
Jan 24, 2017	31.15	31.31	30.93	30.93	910	+0.42(+1.36%)
Jan 23, 2017	30.47	30.71	30.45	30.51	4,136	-0.11(-0.37%)
Jan 20, 2017	30.49	30.73	30.49	30.62	2,359	+0.15(+0.50%)
Jan 19, 2017	30.47	30.47	30.47	30.47	375	-0.19(-0.63%)
Jan 18, 2017	30.68	30.69	30.61	30.66	3,785	+0.05(+0.18%)
Jan 17, 2017	30.88	30.88	30.60	30.61	3,591	-0.48(-1.55%)
Jan 13, 2017		31.09	31.09	31.09	0	+0.29(+0.93%)
Jan 12, 2017	30.69	30.80	30.69	30.80	3,422	-0.15(-0.49%)
Jan 11, 2017	31.14	31.16	30.80	30.96	5,051	+0.19(+0.60%)
Jan 09, 2017		30.77	30.77	30.77	51	-0.10(-0.32%)
Jan 06, 2017	30.89	30.89	30.87	30.87	1,078	-0.01(-0.03%)
Jan 05, 2017	31.01	31.02	30.75	30.88	5,325	-0.11(-0.35%)
Jan 04, 2017	30.86	30.98	30.86	30.98	1,114	+0.49(+1.60%)
Jan 03, 2017	30.50	30.50	30.50	30.50	157	+0.00(+0.00%)
Dec 30, 2016		30.50	30.50	30.50	0	-0.11(-0.35%)
Dec 29, 2016	30.65	30.65	30.52	30.60	1,706	+0.02(+0.06%)
Dec 28, 2016	30.69	30.69	30.58	30.58	318	-0.14(-0.46%)
Dec 23, 2016		30.73	30.73	30.73	0	+0.06(+0.19%)
Dec 22, 2016	30.76	30.76	30.63	30.67	3,916	-0.29(-0.93%)
Dec 21, 2016	30.85	31.00	30.85	30.95	1,072	-0.05(-0.17%)
Dec 20, 2016	31.03	31.03	31.01	31.01	1,064	+0.21(+0.69%)
Dec 19, 2016	31.34	31.34	30.79	30.79	2,488	+0.03(+0.10%)
Dec 16, 2016	30.95	30.95	30.76	30.76	7,743	-0.08(-0.27%)
Dec 15, 2016	30.91	31.03	30.85	30.85	3,160	+0.18(+0.59%)
Dec 14, 2016	30.81	30.87	30.67	30.67	1,543	-0.30(-0.97%)
Dec 13, 2016	30.98	31.00	30.92	30.97	4,585	+0.14(+0.46%)
Dec 12, 2016	30.92	30.92	30.80	30.83	2,182	-0.28(-0.89%)
Dec 09, 2016	31.16	31.16	31.10	31.10	257	-0.09(-0.28%)
Dec 08, 2016	31.12	31.20	30.92	31.19	3,315	+0.27(+0.88%)
Dec 07, 2016	31.14	31.14	30.52	30.92	3,017	+0.33(+1.08%)
Dec 06, 2016	30.51	30.59	30.48	30.59	2,109	+0.63(+2.11%)
Dec 02, 2016		29.96	29.96	29.96	1	+0.05(+0.16%)
Dec 01, 2016	30.06	30.06	29.89	29.91	2,275	-0.32(-1.06%)
Nov 30, 2016	30.31	30.36	30.21	30.23	7,369	-0.14(-0.45%)
Nov 29, 2016	31.06	31.06	30.36	30.36	5,290	+0.01(+0.04%)
Nov 28, 2016	30.90	30.90	30.35	30.35	5,278	-0.21(-0.67%)
Nov 25, 2016	30.53	30.57	30.51	30.56	5,691	+0.17(+0.56%)
Nov 23, 2016		30.39	30.39	30.39	0	+0.30(+1.00%)
Nov 22, 2016	30.13	30.19	30.08	30.09	3,252	+0.07(+0.22%)
Nov 21, 2016	30.01	30.07	29.96	30.02	2,242	+0.17(+0.57%)
Nov 18, 2016	29.88	29.90	29.83	29.85	1,469	-0.04(-0.12%)
Nov 17, 2016	29.69	29.92	29.69	29.89	27,730	+0.24(+0.82%)
Nov 16, 2016	29.58	29.65	29.58	29.65	5,538	+0.08(+0.28%)
Nov 15, 2016	30.11	30.11	29.45	29.56	1,090	+0.13(+0.44%)
Nov 14, 2016	29.35	29.43	29.35	29.43	2,355	+0.21(+0.73%)
Nov 11, 2016	29.22	29.22	29.22	29.22	102	+0.42(+1.47%)
Nov 10, 2016	28.86	28.86	28.71	28.80	11,099	+0.26(+0.90%)
Nov 09, 2016		28.62	28.14	28.54	1,407	+0.40(+1.42%)
Nov 08, 2016	28.01	28.14	28.01	28.14	1,952	+0.26(+0.95%)
Nov 07, 2016	27.88	27.88	27.88	27.88	919	+0.34(+1.25%)
Nov 04, 2016	27.56	27.64	27.53	27.53	4,784	+0.03(+0.10%)
Nov 03, 2016	27.53	27.53	27.50	27.50	1,688	-0.35(-1.27%)
Nov 01, 2016		27.86	27.86	27.86	0	-0.14(-0.48%)
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%)

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.