Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.19	26.19	25.99	25.99	3,248	-0.16(-0.60%)
Nov 29, 2016	26.17	26.18	26.13	26.15	1,993	-0.09(-0.34%)
Nov 28, 2016	26.23	26.23	26.23	26.23	1,106	-0.18(-0.67%)
Nov 25, 2016	26.08	26.41	26.06	26.41	2,915	+0.33(+1.25%)
Nov 23, 2016		26.09	26.09	26.09	0	-0.14(-0.53%)
Nov 22, 2016	26.24	26.24	25.87	26.22	6,727	+0.24(+0.94%)
Nov 21, 2016	25.84	26.18	25.78	25.98	2,309	+0.14(+0.55%)
Nov 18, 2016	26.11	26.11	25.84	25.84	2,144	-0.35(-1.35%)
Nov 17, 2016	26.04	26.24	25.86	26.19	1,752	-0.10(-0.38%)
Nov 16, 2016	26.14	26.32	26.14	26.29	10,426	+0.13(+0.48%)
Nov 15, 2016	26.33	26.33	26.17	26.17	2,145	+0.34(+1.31%)
Nov 14, 2016	25.84	26.19	25.75	25.83	2,149	-0.02(-0.08%)
Nov 11, 2016	25.91	26.17	25.82	25.85	6,387	-0.60(-2.27%)
Nov 10, 2016	26.45	26.46	26.45	26.45	2,635	-0.48(-1.79%)
Nov 09, 2016		26.93	27.09	26.93	767	-0.15(-0.56%)
Nov 07, 2016				27.09	41	+0.07(+0.26%)
Nov 04, 2016	26.88	27.02	26.88	27.02	1,092	-0.00(-0.01%)
Nov 03, 2016	26.98	27.02	26.98	27.02	1,637	-0.05(-0.20%)
Nov 02, 2016	26.97	27.75	26.97	27.07	7,913	-0.21(-0.76%)
Nov 01, 2016	27.44	27.44	27.28	27.28	1,109	-0.27(-0.97%)
Oct 31, 2016	26.75	27.70	26.48	27.55	4,890	+0.20(+0.72%)
Oct 28, 2016	27.56	27.56	27.12	27.35	8,043	+0.02(+0.07%)
Oct 27, 2016	27.55	27.55	27.33	27.33	1,225	-0.24(-0.86%)
Oct 26, 2016	27.64	27.64	27.57	27.57	714	+0.06(+0.22%)
Oct 25, 2016	27.48	27.69	27.48	27.51	2,990	+0.10(+0.36%)
Oct 24, 2016	27.67	27.67	27.41	27.41	2,229	+0.05(+0.18%)
Oct 21, 2016	27.56	27.56	27.36	27.36	714	-0.04(-0.14%)
Oct 20, 2016	27.66	27.66	27.39	27.40	929	-0.09(-0.33%)
Oct 19, 2016	27.64	27.69	27.49	27.49	2,337	+0.10(+0.36%)
Oct 18, 2016	27.58	27.60	27.39	27.39	3,128	+0.06(+0.22%)
Oct 17, 2016	27.28	27.50	27.28	27.33	1,623	+0.05(+0.18%)
Oct 14, 2016	27.34	27.58	27.28	27.28	1,664	-0.22(-0.79%)
Oct 13, 2016	27.47	27.50	27.45	27.50	4,679	-0.03(-0.11%)
Oct 12, 2016	27.47	28.41	27.47	27.53	28,954	+0.11(+0.40%)
Oct 11, 2016	27.55	27.55	27.42	27.42	1,517	-0.29(-1.03%)
Oct 10, 2016	27.37	27.73	27.37	27.70	602	+0.19(+0.68%)
Oct 07, 2016	27.65	27.76	27.52	27.52	1,679	-0.22(-0.78%)
Oct 06, 2016	27.54	27.73	27.52	27.73	1,670	-0.05(-0.18%)
Oct 05, 2016	27.26	28.05	27.26	27.78	4,634	+0.17(+0.61%)
Oct 04, 2016	27.66	28.09	27.61	27.61	7,154	-0.33(-1.16%)
Oct 03, 2016	27.48	27.94	27.48	27.94	5,354	+0.13(+0.46%)
Sep 30, 2016	27.37	27.82	27.37	27.81	2,812	+0.33(+1.20%)
Sep 29, 2016	27.47	27.52	27.47	27.48	833	+0.16(+0.60%)
Sep 28, 2016	27.34	27.34	27.32	27.32	826	-0.01(-0.04%)
Sep 27, 2016	27.33	27.33	27.33	27.33	78	+0.00(+0.00%)
Sep 26, 2016	27.33	27.33	27.33	27.33	1,133	-0.31(-1.13%)
Sep 23, 2016	27.58	27.87	27.58	27.64	1,023	+0.17(+0.60%)
Sep 22, 2016	27.48	27.48	27.48	27.48	985	+0.31(+1.15%)
Sep 21, 2016	27.16	27.16	27.16	27.16	1,088	+0.05(+0.18%)
Sep 20, 2016	27.06	27.12	27.06	27.11	3,423	+0.19(+0.72%)
Sep 19, 2016	26.87	26.93	26.87	26.92	1,886	+0.03(+0.11%)
Sep 16, 2016	26.87	26.94	26.87	26.89	1,713	-0.15(-0.54%)
Sep 14, 2016	26.97	27.07	26.97	27.04	65	+0.06(+0.22%)
Sep 13, 2016	27.17	27.32	26.98	26.98	3,972	-0.13(-0.47%)
Sep 12, 2016	26.95	27.10	26.95	27.10	2,555	+0.11(+0.40%)
Sep 09, 2016	26.98	27.33	26.98	27.00	2,125	-0.22(-0.83%)
Sep 08, 2016	27.29	27.30	27.21	27.22	1,932	-0.08(-0.29%)
Sep 07, 2016	27.30	27.30	27.30	27.30	316	+0.21(+0.79%)
Sep 06, 2016	26.84	27.08	26.77	27.08	1,249	+0.11(+0.40%)
Sep 02, 2016	26.87	26.98	26.98	26.98	11,360	+0.11(+0.40%)
Sep 01, 2016	26.87	26.87	26.86	26.87	8,116	-0.05(-0.18%)
Aug 31, 2016	26.93	26.93	26.90	26.92	1,535	+0.04(+0.15%)
Aug 30, 2016	26.90	26.90	26.88	26.88	1,156	-0.18(-0.68%)
Aug 25, 2016	27.10	27.10	27.06	27.06	71	-0.20(-0.72%)
Aug 24, 2016	26.96	27.26	26.96	27.26	4,272	-0.03(-0.11%)
Aug 19, 2016	27.29	27.29	27.29	27.29	38	-0.04(-0.14%)
Aug 16, 2016	27.33	27.33	27.33	27.33	204	+0.07(+0.25%)
Aug 15, 2016	27.26	27.26	27.26	27.26	117	+0.20(+0.72%)
Aug 11, 2016	27.09	27.07	27.07	27.07	5,014	-0.03(-0.11%)
Aug 09, 2016	26.95	27.09	26.95	27.09	14	+0.08(+0.29%)
Aug 08, 2016	26.87	27.02	26.87	27.02	1,135	+0.15(+0.55%)
Aug 05, 2016	26.85	26.87	26.84	26.87	929	-0.03(-0.11%)
Aug 04, 2016	26.84	26.90	26.84	26.90	1,015	+0.06(+0.22%)
Aug 02, 2016	26.83	26.85	26.83	26.84	104	+0.04(+0.14%)
Aug 01, 2016	27.04	27.04	26.80	26.80	517	-0.05(-0.18%)
Jul 29, 2016	26.50	26.85	26.50	26.85	581	+0.35(+1.33%)
Jul 27, 2016	26.65	26.65	26.50	26.50	25	-0.15(-0.57%)
Jul 26, 2016	26.52	26.92	26.52	26.65	1,952	+0.12(+0.46%)
Jul 25, 2016	26.53	26.54	26.53	26.53	1,921	+0.13(+0.48%)
Jul 22, 2016	26.53	26.53	26.38	26.40	3,828	-0.13(-0.48%)
Jul 21, 2016	26.53	26.53	26.53	26.53	273	-0.22(-0.84%)
Jul 20, 2016	26.64	27.01	26.64	26.75	765	+0.17(+0.62%)
Jul 18, 2016	26.73	26.73	26.59	26.59	21	-0.18(-0.69%)
Jul 15, 2016	26.84	26.84	26.77	26.77	472	-0.10(-0.36%)
Jul 14, 2016	26.87	26.87	26.87	26.87	1,294	-0.04(-0.14%)
Jul 13, 2016	26.87	26.91	26.80	26.91	1,959	-0.22(-0.80%)
Jul 12, 2016	26.89	27.45	26.88	27.12	4,606	+0.31(+1.17%)
Jul 11, 2016	27.21	27.21	26.80	26.81	614	+0.02(+0.07%)
Jul 08, 2016	26.77	26.79	26.77	26.79	759	-0.18(-0.65%)
Jul 07, 2016	26.65	26.98	26.65	26.97	716	+0.36(+1.36%)
Jul 06, 2016	26.61	26.61	26.61	26.61	401	-0.11(-0.40%)
Jul 01, 2016	26.75	26.75	26.71	26.71	3	-0.09(-0.33%)
Jun 29, 2016	26.50	26.80	26.50	26.80	56	+0.66(+2.54%)
Jun 28, 2016	26.14	26.14	26.14	26.14	209	-0.04(-0.15%)
Jun 27, 2016	26.15	26.49	26.14	26.18	1,095	-0.02(-0.09%)
Jun 24, 2016	26.17	26.25	26.17	26.20	1,651	-0.63(-2.35%)
Jun 23, 2016	26.58	26.83	26.58	26.83	4,129	+0.09(+0.33%)
Jun 22, 2016	26.44	26.95	26.44	26.74	14,591	+0.38(+1.44%)
Jun 20, 2016	26.25	26.36	26.36	26.36	516	+0.27(+1.04%)
Jun 15, 2016	26.09	26.09	26.09	26.09	110	+0.18(+0.71%)
Jun 14, 2016	25.91	25.98	25.91	25.91	2,972	-0.29(-1.11%)
Jun 13, 2016	26.20	26.21	26.20	26.20	874	-0.09(-0.33%)
Jun 10, 2016	26.61	26.61	26.29	26.29	4,864	-0.02(-0.07%)
Jun 07, 2016	26.28	26.31	26.31	26.31	825	+0.02(+0.07%)
Jun 06, 2016	26.60	26.60	26.03	26.29	3,363	+0.38(+1.46%)
Jun 02, 2016	25.72	25.92	25.72	25.91	23	+0.16(+0.64%)
Jun 01, 2016	25.74	25.74	25.74	25.74	491	-0.17(-0.67%)
May 31, 2016	25.96	25.98	25.92	25.92	1,971	-0.04(-0.15%)
May 27, 2016	25.99	25.96	25.96	25.96	2,064	+0.02(+0.07%)
May 26, 2016	25.86	26.23	25.86	25.94	5,154	+0.22(+0.86%)
May 25, 2016	25.73	25.73	25.72	25.72	985	+0.02(+0.08%)
May 24, 2016	25.70	25.70	25.70	25.70	467	+0.15(+0.57%)
May 20, 2016	25.54	25.55	25.55	25.55	619	-0.04(-0.15%)
May 19, 2016	25.65	25.65	25.54	25.59	5,266	-0.35(-1.33%)
May 18, 2016	26.02	26.03	25.91	25.94	3,778	-0.12(-0.46%)
May 17, 2016	26.02	26.08	26.02	26.05	1,747	-0.07(-0.26%)
May 16, 2016	26.17	26.18	26.12	26.12	6,659	+0.05(+0.19%)
May 13, 2016	26.05	26.25	26.05	26.07	1,016	+0.00(+0.00%)
May 12, 2016	26.15	26.15	26.07	26.07	319	-0.05(-0.19%)
May 11, 2016	26.12	26.12	26.12	26.12	105	+0.06(+0.25%)
May 09, 2016	26.10	26.10	26.04	26.06	67	-0.04(-0.16%)
May 06, 2016	26.10	26.10	26.10	26.10	258	+0.01(+0.04%)
May 05, 2016	26.08	26.10	26.06	26.09	4,725	-0.06(-0.22%)
May 04, 2016	26.17	26.18	26.15	26.15	4,960	-0.10(-0.37%)
May 03, 2016	26.39	26.39	26.25	26.25	698	-0.15(-0.55%)
May 02, 2016	26.64	26.66	26.34	26.39	5,101	+0.03(+0.11%)
Apr 29, 2016	26.67	26.67	26.28	26.36	4,793	+0.04(+0.15%)
Apr 28, 2016	26.33	26.33	26.33	26.33	169	+0.10(+0.37%)
Apr 27, 2016	26.52	26.52	26.23	26.23	2,938	-0.01(-0.04%)
Apr 26, 2016	26.18	26.24	26.16	26.24	5,496	+0.16(+0.63%)
Apr 25, 2016	26.08	26.08	26.07	26.07	700	+0.09(+0.34%)
Apr 22, 2016	26.05	26.05	25.97	25.99	574	-0.16(-0.63%)
Apr 21, 2016	26.15	26.17	26.15	26.15	710	-0.19(-0.74%)
Apr 20, 2016	26.34	26.34	26.34	26.34	189	-0.02(-0.07%)
Apr 19, 2016	26.36	26.36	26.36	26.36	2,684	+0.36(+1.38%)
Apr 14, 2016	25.92	26.01	25.92	26.01	1	+0.10(+0.37%)
Apr 13, 2016	25.91	25.91	25.91	25.91	772	-0.05(-0.18%)
Apr 12, 2016	25.96	25.96	25.96	25.96	103	-0.03(-0.11%)
Apr 11, 2016	25.98	25.99	25.88	25.99	3,406	+0.18(+0.71%)
Apr 08, 2016	25.74	25.80	25.73	25.80	1,385	+0.21(+0.83%)
Apr 07, 2016	25.60	25.60	25.59	25.59	309	+0.00(+0.00%)
Apr 05, 2016	25.78	25.78	25.56	25.59	78	-0.20(-0.79%)
Apr 04, 2016	25.79	25.79	25.79	25.79	778	-0.12(-0.45%)
Apr 01, 2016	25.92	25.92	25.91	25.91	836	-0.08(-0.30%)
Mar 31, 2016	25.98	25.99	25.98	25.99	708	+0.48(+1.90%)
Mar 29, 2016	25.44	25.50	25.50	25.50	2,477	+0.11(+0.42%)
Mar 28, 2016	25.46	25.80	25.40	25.40	2,284	-0.21(-0.83%)
Mar 24, 2016	25.72	25.61	25.61	25.61	17,138	+0.05(+0.19%)
Mar 23, 2016	25.79	25.79	25.43	25.56	6,487	+0.01(+0.04%)
Mar 22, 2016	25.55	25.55	25.55	25.55	452	+0.15(+0.61%)
Mar 21, 2016	25.05	25.40	25.05	25.40	466	-0.19(-0.76%)
Mar 18, 2016	25.65	25.65	25.59	25.59	5,085	+0.41(+1.62%)
Mar 17, 2016	25.28	25.28	25.18	25.18	1,015	+0.05(+0.19%)
Mar 16, 2016	24.79	25.13	24.76	25.13	3,370	+0.11(+0.43%)
Mar 15, 2016	25.35	25.44	24.99	25.03	11,700	-0.19(-0.77%)
Mar 14, 2016	25.54	25.70	25.22	25.22	2,316	-0.15(-0.61%)
Mar 11, 2016	25.67	25.67	25.35	25.38	36,065	-0.10(-0.38%)
Mar 09, 2016	25.36	25.49	25.36	25.47	25	+0.28(+1.12%)
Mar 08, 2016	25.19	26.21	25.16	25.19	3,628	-0.01(-0.04%)
Mar 07, 2016	25.19	25.24	25.13	25.20	1,458	-0.01(-0.04%)
Mar 04, 2016	25.10	25.23	25.10	25.21	48,425	+0.30(+1.21%)
Mar 03, 2016	24.91	24.91	24.91	24.91	103	-0.12(-0.50%)
Mar 02, 2016	24.75	25.04	24.75	25.04	1,428	+0.07(+0.27%)
Mar 01, 2016	24.71	24.97	24.71	24.97	1,128	+0.30(+1.22%)
Feb 29, 2016	24.67	24.67	24.67	24.67	644	+0.22(+0.91%)
Feb 26, 2016	24.39	24.46	24.37	24.45	2,275	+0.05(+0.20%)
Feb 25, 2016	24.36	24.40	24.36	24.40	686	+0.00(+0.00%)
Feb 24, 2016	24.35	24.40	24.35	24.40	534	+0.08(+0.32%)

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.