Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	27.79	27.80	27.79	27.80	542	-0.08(-0.29%)
Jun 29, 2016	27.86	28.05	27.86	27.88	2,021	-0.55(-1.95%)
Jun 28, 2016	28.85	29.08	28.43	28.43	8,050	-0.86(-2.94%)
Jun 27, 2016	28.90	29.30	28.90	29.30	8,045	+0.69(+2.40%)
Jun 24, 2016	27.50	28.61	27.49	28.61	1,340	+1.89(+7.07%)
Jun 23, 2016	26.75	26.75	26.63	26.72	1,095	-0.28(-1.04%)
Jun 22, 2016	27.09	27.09	27.00	27.00	2,323	-0.19(-0.70%)
Jun 21, 2016	27.19	27.19	27.19	27.19	100	-0.10(-0.37%)
Jun 20, 2016	27.42	27.43	27.29	27.29	3,245	-0.37(-1.34%)
Jun 17, 2016	27.55	27.66	27.55	27.66	26,705	-0.06(-0.22%)
Jun 16, 2016	28.36	28.36	27.68	27.72	1,494	+0.06(+0.22%)
Jun 15, 2016	27.67	27.67	27.66	27.66	408	-0.51(-1.81%)
Jun 14, 2016	28.28	28.28	27.95	28.17	1,538	+0.24(+0.84%)
Jun 13, 2016	28.35	28.36	27.93	27.93	2,708	-0.38(-1.33%)
Jun 10, 2016	28.42	28.48	28.31	28.31	4,230	-0.01(-0.05%)
Jun 09, 2016	28.32	28.32	28.32	28.32	403	+0.09(+0.31%)
Jun 08, 2016	28.22	28.28	28.10	28.24	3,134	+0.09(+0.31%)
Jun 07, 2016	28.20	28.22	28.14	28.15	5,651	+0.03(+0.09%)
Jun 06, 2016	28.20	28.20	28.05	28.12	9,740	+0.30(+1.07%)
Jun 01, 2016	27.94	27.94	27.83	27.82	3	-0.11(-0.38%)
May 31, 2016	27.93	27.93	27.93	27.93	187	-0.10(-0.35%)
May 18, 2016	28.03	28.03	28.03	28.03	600	+0.24(+0.86%)
May 13, 2016	27.79	27.79	27.79	27.79	8	+0.06(+0.22%)
May 11, 2016	27.73	27.73	27.73	27.73	2	-0.10(-0.36%)
May 10, 2016	27.83	27.83	27.83	27.83	1,544	+0.37(+1.36%)
May 02, 2016	27.46	27.46	27.46	27.46	79	+0.21(+0.76%)
Apr 27, 2016	27.38	27.38	27.25	27.25	34	-0.10(-0.37%)
Apr 26, 2016	27.35	27.35	27.35	27.35	106	+0.12(+0.44%)
Apr 22, 2016	27.25	27.23	27.23	27.23	2,300	+0.32(+1.19%)
Apr 13, 2016	26.89	26.91	26.89	26.91	1	+0.06(+0.22%)
Apr 12, 2016	26.85	26.85	26.85	26.85	314	+0.13(+0.49%)
Apr 11, 2016	26.72	26.72	26.72	26.72	987	+0.28(+1.06%)
Apr 06, 2016	26.39	26.44	26.44	26.44	300	+0.05(+0.18%)
Apr 05, 2016	26.39	26.39	26.39	26.39	156	+0.19(+0.73%)
Apr 04, 2016	26.20	26.20	26.20	26.20	201	-0.28(-1.06%)
Apr 01, 2016	26.48	26.48	26.48	26.48	266	+0.07(+0.26%)
Mar 31, 2016	26.41	26.43	26.41	26.41	1,529	-0.34(-1.27%)
Mar 24, 2016	26.68	26.75	26.68	26.75	1,045	+0.10(+0.38%)
Mar 23, 2016	26.65	26.65	26.65	26.65	1,300	+0.08(+0.30%)
Mar 22, 2016	26.60	26.60	26.57	26.57	2,909	+0.19(+0.72%)
Mar 16, 2016	26.38	26.38	26.38	26.38	200	-0.07(-0.26%)
Mar 10, 2016	26.45	26.45	26.45	26.45	76	+0.02(+0.06%)
Mar 09, 2016	26.43	26.43	26.43	26.43	329	+0.05(+0.20%)
Mar 08, 2016	26.36	26.38	26.31	26.38	660	+0.06(+0.23%)
Mar 04, 2016	26.32	26.32	26.32	26.32	128	-0.18(-0.68%)
Mar 02, 2016	26.49	26.50	26.50	26.50	300	-0.46(-1.71%)
Mar 01, 2016	26.96	26.96	26.96	26.96	240	-0.15(-0.55%)
Feb 29, 2016	27.11	27.11	27.11	27.11	671	+0.11(+0.41%)
Feb 26, 2016	26.93	27.13	26.93	27.00	697	-0.14(-0.52%)
Feb 25, 2016	27.09	27.14	27.09	27.14	446	+0.05(+0.18%)
Feb 24, 2016	27.09	27.09	27.09	27.09	401	-0.02(-0.07%)
Feb 23, 2016	27.10	27.15	27.06	27.11	2,573	-0.22(-0.80%)
Feb 19, 2016	27.32	27.33	27.32	27.33	114	+0.05(+0.18%)
Feb 18, 2016	27.22	27.28	27.22	27.28	500	-0.02(-0.07%)
Feb 17, 2016	27.41	27.42	27.29	27.30	1,184	-0.28(-1.02%)
Feb 16, 2016	27.85	27.85	27.56	27.58	1,334	-0.36(-1.29%)
Feb 12, 2016	27.94	27.94	27.94	27.94	200	-0.14(-0.50%)
Feb 11, 2016	27.89	28.31	27.83	28.08	3,216	+0.79(+2.89%)
Feb 10, 2016	27.12	27.34	27.12	27.29	882	-0.07(-0.26%)
Feb 09, 2016	27.55	27.55	27.35	27.36	1,000	+0.04(+0.15%)
Feb 08, 2016	27.35	27.55	27.27	27.32	2,721	+0.41(+1.52%)
Feb 05, 2016	26.91	26.91	26.91	26.91	276	+0.13(+0.49%)
Feb 04, 2016	26.78	26.78	26.75	26.78	560	+0.10(+0.37%)
Feb 03, 2016	26.69	26.84	26.57	26.68	2,002	+0.04(+0.16%)
Feb 02, 2016	26.66	26.66	26.64	26.64	399	+0.04(+0.14%)
Feb 01, 2016	26.63	26.63	26.60	26.60	2,534	-0.28(-1.04%)
Jan 29, 2016	26.88	26.88	26.88	26.88	101	-0.18(-0.67%)
Jan 28, 2016	27.22	27.22	27.06	27.06	700	-0.01(-0.04%)
Jan 27, 2016	27.06	27.07	26.93	27.07	636	+0.07(+0.26%)
Jan 26, 2016	27.29	27.29	27.00	27.00	1,555	-0.30(-1.10%)
Jan 25, 2016	27.13	27.30	26.98	27.30	2,750	+0.07(+0.26%)
Jan 22, 2016	27.23	27.23	27.23	27.23	100	-0.47(-1.70%)
Jan 21, 2016	27.97	27.97	27.54	27.70	4,836	-0.28(-1.00%)
Jan 20, 2016	27.92	29.06	27.92	27.98	3,217	+0.49(+1.78%)
Jan 19, 2016	27.28	28.24	27.28	27.49	6,698	-0.07(-0.25%)
Jan 15, 2016	27.26	27.56	27.56	27.56	3,300	+1.21(+4.59%)
Jan 14, 2016	26.35	26.35	26.35	26.35	278	-0.13(-0.49%)
Jan 13, 2016	25.49	26.48	25.48	26.48	8,051	+0.88(+3.44%)
Jan 12, 2016	25.93	26.32	25.60	25.60	1,794	-0.92(-3.47%)
Jan 11, 2016	26.55	27.19	26.45	26.52	1,873	+0.32(+1.22%)
Jan 08, 2016	25.95	26.20	25.95	26.20	857	+0.34(+1.31%)
Jan 07, 2016	25.95	26.09	25.86	25.86	816	+0.11(+0.43%)
Jan 06, 2016	25.71	25.86	25.71	25.75	1,662	+0.09(+0.35%)
Jan 05, 2016	25.80	25.80	25.60	25.66	1,199	-0.13(-0.50%)
Dec 31, 2015	25.77	25.79	25.79	25.79	17,700	+0.07(+0.27%)
Dec 30, 2015	25.70	25.72	25.66	25.72	8,769	+0.01(+0.04%)
Dec 29, 2015	25.76	25.76	25.70	25.71	12,482	-0.12(-0.46%)
Dec 28, 2015	25.86	25.92	25.82	25.83	5,864	-0.23(-0.88%)
Dec 23, 2015	26.06	26.06	26.06	26.06	200	-0.22(-0.84%)
Dec 22, 2015	26.28	26.28	26.21	26.28	14,642	-0.43(-1.61%)
Dec 21, 2015	26.71	26.71	26.48	26.71	4,305	+0.12(+0.45%)
Dec 18, 2015	26.43	26.59	26.43	26.59	46,158	+0.42(+1.60%)
Dec 17, 2015	26.09	26.20	26.07	26.17	4,749	+0.37(+1.43%)
Dec 16, 2015	26.10	26.10	25.80	25.80	5,479	-0.63(-2.38%)
Dec 15, 2015	26.50	26.50	26.43	26.43	4,301	-1.05(-3.82%)
Dec 11, 2015	27.09	27.52	27.09	27.48	154	+0.71(+2.65%)
Dec 10, 2015	26.80	26.81	26.75	26.77	6,911	-0.03(-0.11%)
Dec 09, 2015	26.80	26.80	26.80	26.80	1,686	-0.09(-0.33%)
Dec 07, 2015	26.92	27.07	26.89	26.89	93	+0.17(+0.64%)
Dec 04, 2015	26.70	26.72	26.70	26.72	1,633	+0.02(+0.07%)
Dec 03, 2015	26.76	26.76	26.70	26.70	547	-0.08(-0.30%)
Dec 02, 2015	26.78	26.78	26.78	26.78	628,652	-0.06(-0.21%)
Dec 01, 2015	26.95	26.95	26.75	26.84	1,244	-0.19(-0.70%)
Nov 30, 2015	27.03	27.03	27.03	27.03	379	+0.00(+0.00%)
Nov 27, 2015	27.03	27.03	27.03	27.03	103	-0.10(-0.37%)
Nov 25, 2015	27.10	27.13	27.13	27.13	1,900	+0.01(+0.02%)
Nov 24, 2015	26.92	27.12	26.92	27.12	497	+0.18(+0.67%)
Nov 23, 2015	26.94	26.95	26.94	26.94	6,769	+0.04(+0.15%)
Nov 20, 2015	26.97	26.97	26.90	26.90	1,291	+0.30(+1.14%)
Nov 18, 2015	26.67	26.71	26.60	26.60	50	-0.02(-0.09%)
Nov 17, 2015	26.65	26.75	26.55	26.62	8,097	-0.42(-1.55%)
Nov 16, 2015	27.00	27.04	27.00	27.04	3,953	-0.46(-1.67%)
Nov 13, 2015	27.35	27.50	27.35	27.50	484	+0.49(+1.81%)
Nov 11, 2015	27.17	27.17	27.01	27.01	92	-0.05(-0.18%)
Nov 09, 2015	27.15	27.06	27.06	27.06	1,800	-0.11(-0.40%)
Nov 06, 2015	27.17	27.17	27.17	27.17	745	+0.00(+0.00%)
Nov 05, 2015	27.17	27.17	27.17	27.17	3,918	-0.08(-0.30%)
Nov 04, 2015	27.17	27.25	27.17	27.25	5,269	+0.10(+0.37%)
Nov 03, 2015	27.10	27.15	27.09	27.15	1,151	-0.09(-0.33%)
Nov 02, 2015	27.35	27.35	27.21	27.24	6,455	+0.04(+0.15%)
Oct 30, 2015	27.20	27.20	27.20	27.20	246	-0.12(-0.44%)
Oct 29, 2015	27.18	27.32	27.18	27.32	710	-0.08(-0.29%)
Oct 28, 2015	27.32	27.40	27.32	27.40	536	+0.06(+0.22%)
Oct 27, 2015	27.31	27.34	27.30	27.34	1,420	+0.08(+0.29%)
Oct 26, 2015	27.28	27.28	27.26	27.26	860	+0.25(+0.92%)
Oct 23, 2015	27.03	27.03	27.01	27.01	1,477	-0.19(-0.70%)
Oct 22, 2015	27.23	27.36	27.20	27.20	1,908	+0.03(+0.11%)
Oct 20, 2015	27.17	27.17	27.17	27.17	391	-0.13(-0.49%)
Oct 19, 2015	27.41	27.41	27.29	27.30	2,982	-0.03(-0.09%)
Oct 16, 2015	27.29	27.38	27.29	27.33	1,032	-0.04(-0.16%)
Oct 15, 2015	27.39	27.39	27.37	27.37	803	-0.03(-0.10%)
Oct 13, 2015	27.29	27.46	27.12	27.40	71	+0.00(+0.00%)
Oct 12, 2015	27.61	27.61	27.36	27.40	1,992	-0.16(-0.58%)
Oct 09, 2015	27.48	27.56	27.48	27.56	1,569	+0.20(+0.72%)
Oct 08, 2015	27.36	27.36	27.36	27.36	173	-0.28(-1.00%)
Oct 07, 2015	27.59	27.64	27.59	27.64	1,256	+0.01(+0.04%)
Oct 06, 2015	27.60	27.63	27.60	27.63	1,100	-0.97(-3.39%)
Oct 02, 2015	28.85	28.85	28.60	28.60	95	-0.93(-3.15%)
Oct 01, 2015	29.22	29.53	29.22	29.53	6,735	+0.09(+0.31%)
Sep 30, 2015	29.00	29.44	29.00	29.44	6,700	+0.12(+0.40%)
Sep 29, 2015	29.30	29.32	29.25	29.32	478	+0.02(+0.08%)
Sep 28, 2015	29.01	29.55	29.01	29.30	2,376	+0.67(+2.34%)
Sep 25, 2015	28.26	28.65	28.26	28.63	6,330	+0.07(+0.25%)
Sep 24, 2015	28.56	28.56	28.56	28.56	787	+0.13(+0.46%)
Sep 22, 2015	28.43	28.43	28.43	28.43	48	-0.49(-1.69%)
Sep 21, 2015	28.33	28.92	28.29	28.92	12,118	+0.14(+0.49%)
Sep 18, 2015	28.44	28.78	28.44	28.78	1,130	+0.72(+2.57%)
Sep 17, 2015	28.39	28.40	28.06	28.06	4,084	-0.66(-2.30%)
Sep 16, 2015	27.41	29.02	27.41	28.72	1,450	-1.06(-3.56%)
Sep 15, 2015	30.17	30.20	29.78	29.78	1,221	-1.02(-3.31%)
Sep 14, 2015	30.80	30.95	30.79	30.80	22,839	+0.12(+0.39%)
Sep 11, 2015	30.63	30.68	30.63	30.68	11,557	-0.40(-1.29%)
Sep 10, 2015	31.08	31.08	31.08	31.08	200	+0.30(+0.97%)
Sep 09, 2015	30.78	30.78	30.78	30.78	1,919	-0.34(-1.09%)
Sep 08, 2015	31.24	31.24	31.12	31.12	351	-0.30(-0.95%)
Sep 04, 2015	31.57	31.42	31.42	31.42	3,700	+0.37(+1.19%)
Sep 03, 2015	30.04	31.12	30.03	31.05	16,746	-0.32(-1.02%)
Sep 02, 2015	31.26	32.03	31.26	31.37	3,719	-1.64(-4.97%)
Sep 01, 2015	31.26	33.01	31.26	33.01	5,955	+3.41(+11.52%)
Aug 31, 2015	28.88	29.61	28.88	29.60	5,180	+0.00(+0.00%)
Aug 28, 2015	28.40	29.60	28.10	29.60	14,523	+1.55(+5.53%)
Aug 27, 2015	26.87	28.05	26.87	28.05	7,795	+0.00(+0.00%)
Aug 26, 2015	28.06	28.41	28.05	28.05	3,980	-0.14(-0.50%)
Aug 25, 2015	26.83	28.19	26.83	28.19	3,605	+0.63(+2.29%)
Aug 24, 2015	28.08	28.77	26.98	27.56	14,034	+1.63(+6.29%)
Aug 21, 2015	25.91	26.11	25.91	25.93	2,607	-0.43(-1.63%)
Aug 20, 2015	26.50	26.50	26.36	26.36	3,661	-0.00(-0.00%)
Aug 19, 2015	26.30	26.36	26.30	26.36	260	-0.18(-0.68%)
Aug 18, 2015	26.54	26.54	26.54	26.54	288	+0.11(+0.42%)
Aug 17, 2015	26.43	26.43	26.43	26.43	2,290	+0.14(+0.53%)
Aug 14, 2015	26.32	26.36	26.29	26.29	1,809	-0.09(-0.34%)
Aug 12, 2015	26.32	26.40	26.30	26.38	72	-0.06(-0.23%)
Aug 11, 2015	26.52	26.52	26.43	26.44	1,037	+0.01(+0.04%)
Aug 10, 2015	26.37	26.43	26.37	26.43	433	-0.12(-0.45%)
Aug 06, 2015	26.48	26.55	26.48	26.55	74	+0.08(+0.30%)
Aug 05, 2015	26.45	26.47	26.45	26.47	1,045	+0.03(+0.10%)
Aug 04, 2015	26.44	26.44	26.44	26.44	780	-0.19(-0.70%)
Aug 03, 2015	26.69	26.69	26.61	26.63	1,508	-0.02(-0.09%)
Jul 31, 2015	26.64	26.65	26.64	26.65	1,777	-0.03(-0.10%)
Jul 30, 2015	26.64	26.68	26.64	26.68	514	+0.25(+0.95%)
Jul 27, 2015	26.45	26.45	26.43	26.43	85	-0.20(-0.75%)
Jul 24, 2015	26.63	26.63	26.63	26.63	201	-0.05(-0.19%)
Jul 23, 2015	26.70	26.77	26.68	26.68	10,217	-0.08(-0.30%)
Jul 22, 2015	26.76	26.76	26.76	26.76	250	+0.23(+0.88%)
Jul 21, 2015	26.51	26.53	26.50	26.53	1,612	+0.04(+0.15%)
Jul 20, 2015	26.46	26.49	26.45	26.49	635	+0.03(+0.10%)
Jul 17, 2015	26.46	26.46	26.46	26.46	623	-0.04(-0.15%)
Jul 16, 2015	26.48	26.50	26.48	26.50	2,572	-0.03(-0.13%)
Jul 15, 2015	26.53	26.53	26.53	26.53	276	+0.05(+0.19%)
Jul 14, 2015	26.37	26.49	26.35	26.48	1,851	-0.07(-0.25%)
Jul 13, 2015	26.80	26.80	26.45	26.55	3,095	-1.17(-4.22%)
Jul 10, 2015	27.71	28.03	27.71	27.72	1,133	-0.63(-2.22%)
Jul 09, 2015	28.17	28.35	28.17	28.35	533	+0.02(+0.07%)
Jul 08, 2015	28.08	28.33	28.08	28.33	783	+0.29(+1.03%)
Jul 07, 2015	28.18	28.18	28.04	28.04	1,760	-0.10(-0.36%)
Jul 06, 2015	28.14	28.14	28.14	28.14	179	+0.21(+0.75%)
Jul 02, 2015	27.88	27.93	27.93	27.93	1,100	-0.39(-1.38%)

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.