Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	26.81	26.81	25.97	26.10	7,326	-0.54(-2.03%)
Apr 27, 2017	26.96	26.96	26.64	26.64	406	-0.31(-1.15%)
Apr 26, 2017	27.60	27.60	26.95	26.95	6,795	-0.23(-0.85%)
Apr 25, 2017	27.29	27.29	27.09	27.18	2,437	-0.47(-1.70%)
Apr 24, 2017	27.61	27.65	27.40	27.65	1,030	+0.05(+0.18%)
Apr 21, 2017	27.69	27.69	27.59	27.60	1,114	-0.24(-0.86%)
Apr 19, 2017				27.84	3	+0.00(+0.00%)
Apr 18, 2017	27.72	27.84	27.72	27.84	407	+0.41(+1.49%)
Apr 17, 2017	27.36	27.43	27.36	27.43	790	+0.37(+1.38%)
Apr 13, 2017	27.24	27.24	27.06	27.06	565	-0.09(-0.34%)
Apr 12, 2017	27.14	27.15	27.14	27.15	527	+0.00(+0.01%)
Apr 11, 2017	26.93	27.17	26.86	27.15	5,442	+0.22(+0.81%)
Apr 10, 2017	26.87	27.02	26.75	26.93	14,925	-0.12(-0.44%)
Apr 07, 2017	27.05	27.08	26.96	27.05	7,064	+0.20(+0.74%)
Apr 06, 2017	26.51	26.87	26.38	26.85	6,880	+0.05(+0.20%)
Apr 05, 2017	26.71	26.80	26.68	26.80	7,805	+0.20(+0.74%)
Apr 04, 2017	26.50	26.85	26.49	26.60	11,713	+0.09(+0.32%)
Apr 03, 2017	26.43	26.64	26.43	26.51	24,736	+0.06(+0.24%)
Mar 31, 2017	25.90	26.45	25.90	26.45	3,270	+0.55(+2.12%)
Mar 30, 2017	25.70	25.90	25.50	25.90	566	+0.00(+0.00%)
Mar 29, 2017	25.72	25.90	25.69	25.90	1,413	+0.26(+1.01%)
Mar 28, 2017	25.10	25.64	25.10	25.64	1,166	+0.14(+0.55%)
Mar 27, 2017	26.05	26.05	25.50	25.50	3,656	-0.46(-1.77%)
Mar 23, 2017				25.96	165	+0.42(+1.66%)
Mar 22, 2017	25.16	25.54	25.16	25.54	596	-0.19(-0.76%)
Mar 21, 2017	25.65	25.82	25.65	25.73	1,483	-0.04(-0.16%)
Mar 20, 2017	25.80	26.10	25.69	25.77	7,595	-0.03(-0.10%)
Mar 17, 2017	25.80	25.80	25.80	25.80	329	+0.10(+0.39%)
Mar 16, 2017	25.75	25.75	25.70	25.70	880	-0.27(-1.06%)
Mar 15, 2017	25.20	25.97	25.11	25.97	3,876	+1.26(+5.10%)
Mar 14, 2017	24.71	24.71	24.71	24.71	262	+0.07(+0.28%)
Mar 13, 2017	25.08	25.08	24.64	24.64	2,377	+0.08(+0.32%)
Mar 10, 2017	24.45	24.56	24.35	24.56	1,223	-0.28(-1.12%)
Mar 09, 2017	25.40	25.40	24.77	24.84	1,278	-0.78(-3.06%)
Mar 08, 2017	26.10	26.10	25.62	25.62	2,582	-0.86(-3.25%)
Mar 07, 2017	26.79	26.79	26.44	26.48	1,616	-0.37(-1.39%)
Mar 06, 2017	27.00	27.00	26.69	26.86	5,172	-0.14(-0.53%)
Mar 03, 2017	27.00	27.00	27.00	27.00	1,669	-0.42(-1.53%)
Mar 02, 2017	27.78	27.78	27.30	27.42	4,565	-0.34(-1.22%)
Mar 01, 2017	27.92	27.92	27.75	27.76	901	+0.00(+0.00%)
Feb 23, 2017				27.76	81	+0.31(+1.13%)
Feb 22, 2017	27.40	27.80	27.40	27.45	1,457	-0.11(-0.40%)
Feb 21, 2017	27.43	27.60	27.43	27.56	1,960	+0.83(+3.11%)
Feb 17, 2017		26.73	26.73	26.73	0	-0.29(-1.07%)
Feb 16, 2017	26.41	27.20	26.41	27.02	6,458	+0.41(+1.56%)
Feb 15, 2017	26.01	26.63	26.01	26.61	27,317	-0.16(-0.58%)
Feb 14, 2017	26.35	26.76	26.35	26.76	1,290	-0.32(-1.18%)
Feb 13, 2017	26.82	27.08	26.74	27.08	1,346	+0.17(+0.63%)
Feb 10, 2017	26.91	26.91	26.91	26.91	640	+0.24(+0.91%)
Feb 09, 2017	26.60	26.67	26.60	26.67	864	+0.17(+0.63%)
Feb 08, 2017	26.33	26.50	26.33	26.50	1,278	+0.18(+0.67%)
Feb 06, 2017				26.32	3	-0.04(-0.14%)
Feb 03, 2017	26.54	26.74	26.36	26.36	4,872	+0.70(+2.73%)
Feb 01, 2017				25.66	26	-0.64(-2.44%)
Jan 31, 2017	26.20	26.51	26.15	26.30	4,939	-0.20(-0.75%)
Jan 27, 2017				26.50	422	-0.27(-0.99%)
Jan 26, 2017	27.15	27.15	26.77	26.77	939	-0.30(-1.13%)
Jan 25, 2017	27.07	27.07	27.07	27.07	447	-0.02(-0.08%)
Jan 24, 2017	27.26	27.26	27.09	27.09	588	-0.07(-0.25%)
Jan 23, 2017	26.79	27.16	26.79	27.16	3,419	+0.54(+2.03%)
Jan 20, 2017	26.81	26.81	26.62	26.62	400	+0.29(+1.11%)
Jan 19, 2017	26.34	26.46	26.29	26.33	9,620	-0.59(-2.20%)
Jan 18, 2017	26.80	27.04	26.80	26.92	8,871	+0.12(+0.45%)
Jan 17, 2017	26.91	26.91	26.80	26.80	1,804	+0.38(+1.44%)
Jan 13, 2017		26.42	26.42	26.42	0	+0.23(+0.86%)
Jan 12, 2017	26.19	26.28	25.73	26.19	5,071	-0.51(-1.89%)
Jan 11, 2017	26.75	27.10	26.29	26.70	5,073	-0.18(-0.67%)
Jan 10, 2017	27.36	27.36	26.88	26.88	10,193	-0.64(-2.33%)
Jan 09, 2017	27.52	27.52	27.52	27.52	375	-0.28(-1.01%)
Jan 06, 2017	27.72	27.85	27.72	27.80	1,592	+0.20(+0.74%)
Jan 05, 2017	27.54	27.60	27.54	27.60	1,583	+0.14(+0.49%)
Jan 04, 2017	27.50	27.50	27.39	27.46	7,959	+0.68(+2.56%)
Jan 03, 2017	26.76	26.78	26.40	26.78	11,578	+0.27(+1.00%)
Dec 30, 2016		26.51	26.51	26.51	0	+0.47(+1.80%)
Dec 29, 2016	25.85	26.04	25.85	26.04	2,916	+0.74(+2.93%)
Dec 28, 2016	25.53	25.56	25.28	25.30	6,525	-0.41(-1.60%)
Dec 27, 2016	25.65	25.97	25.65	25.71	16,395	+0.06(+0.24%)
Dec 23, 2016		25.65	25.65	25.65	0	+0.29(+1.13%)
Dec 22, 2016	25.34	25.67	25.25	25.36	2,511	-0.48(-1.84%)
Dec 21, 2016	26.62	26.62	25.84	25.84	1,324	-0.37(-1.41%)
Dec 20, 2016	26.58	26.58	26.21	26.21	9,400	-0.11(-0.42%)
Dec 19, 2016	25.96	26.32	25.96	26.32	8,947	+0.50(+1.95%)
Dec 16, 2016	25.88	25.88	25.53	25.82	2,332	+0.84(+3.35%)
Dec 15, 2016	25.48	25.63	24.96	24.98	45,206	-0.28(-1.11%)
Dec 14, 2016	26.01	26.24	25.26	25.26	1,751	-1.16(-4.39%)
Dec 13, 2016	26.43	26.43	26.37	26.42	326	+0.00(+0.00%)
Dec 12, 2016	26.26	26.42	26.04	26.42	7,224	+0.33(+1.27%)
Dec 09, 2016	26.13	26.13	26.09	26.09	2,150	-0.17(-0.64%)
Dec 08, 2016	26.06	26.37	26.06	26.26	3,004	+0.44(+1.72%)
Dec 07, 2016	25.25	26.06	25.25	25.81	8,701	+0.84(+3.38%)
Dec 06, 2016	25.12	25.12	24.91	24.97	2,920	+0.28(+1.13%)
Dec 05, 2016	24.35	24.69	24.35	24.69	5,529	+0.14(+0.57%)
Dec 02, 2016	24.65	24.65	24.55	24.55	1,204	+0.76(+3.19%)
Dec 01, 2016	24.01	24.10	23.79	23.79	14,636	-0.85(-3.45%)
Nov 30, 2016	24.54	24.64	24.33	24.64	2,555	-0.59(-2.34%)
Nov 29, 2016	25.17	25.23	25.17	25.23	352	+0.62(+2.54%)
Nov 28, 2016	24.78	24.78	24.61	24.61	990	+0.24(+0.98%)
Nov 25, 2016	24.31	24.41	24.31	24.37	1,655	+0.57(+2.40%)
Nov 23, 2016		23.80	23.80	23.80	0	-0.53(-2.19%)
Nov 22, 2016	23.70	24.33	23.68	24.33	3,502	+0.74(+3.14%)
Nov 21, 2016	23.81	23.83	23.59	23.59	4,269	-0.01(-0.04%)
Nov 18, 2016	23.46	23.60	23.45	23.60	1,632	+0.05(+0.21%)
Nov 17, 2016	23.96	23.97	23.50	23.55	4,967	-0.25(-1.05%)
Nov 16, 2016	24.01	24.07	23.80	23.80	7,146	-0.22(-0.91%)
Nov 15, 2016	24.81	24.81	24.02	24.02	3,019	-0.71(-2.88%)
Nov 14, 2016	23.45	24.77	23.45	24.73	12,812	+1.28(+5.46%)
Nov 11, 2016	23.61	23.61	23.45	23.45	1,706	+0.29(+1.25%)
Nov 10, 2016	22.90	23.66	22.64	23.16	4,747	-0.77(-3.22%)
Nov 09, 2016	24.50	24.50	23.44	23.93	14,424	-0.82(-3.30%)
Nov 08, 2016	24.50	24.78	24.50	24.75	5,700	+0.28(+1.13%)
Nov 07, 2016	23.83	24.49	23.83	24.47	3,801	+0.65(+2.73%)
Nov 04, 2016	23.41	23.82	23.41	23.82	401	+0.37(+1.58%)
Nov 03, 2016	23.73	23.73	23.42	23.45	7,557	-0.48(-2.01%)
Nov 02, 2016	24.41	24.42	23.90	23.93	1,882	-0.87(-3.49%)
Nov 01, 2016	25.25	25.25	24.78	24.80	4,806	-0.67(-2.61%)
Oct 31, 2016	25.45	25.46	25.44	25.46	1,008	+0.78(+3.16%)
Oct 28, 2016	24.95	25.01	24.62	24.68	3,352	+0.14(+0.55%)
Oct 27, 2016	25.38	25.38	24.46	24.54	6,405	-1.48(-5.67%)
Oct 26, 2016	26.32	26.32	25.66	26.02	7,289	-0.74(-2.77%)
Oct 25, 2016	26.75	26.76	26.45	26.76	1,602	+0.01(+0.04%)
Oct 24, 2016	26.76	26.79	26.75	26.75	1,544	+0.04(+0.15%)
Oct 21, 2016	26.71	26.71	26.71	26.71	724	-0.17(-0.63%)
Oct 20, 2016	26.92	26.93	26.79	26.88	2,301	-0.17(-0.63%)
Oct 18, 2016	26.96	27.18	26.96	27.05	9	+0.47(+1.77%)
Oct 17, 2016	26.72	26.76	26.58	26.58	2,010	+0.11(+0.42%)
Oct 14, 2016	26.62	26.97	26.47	26.47	7,813	-0.21(-0.79%)
Oct 13, 2016	26.31	26.73	26.31	26.68	2,415	+0.40(+1.52%)
Oct 12, 2016	25.96	26.28	25.81	26.28	2,831	+0.64(+2.50%)
Oct 11, 2016	25.68	25.68	25.54	25.64	5,400	-0.83(-3.14%)
Oct 10, 2016	26.67	26.67	26.47	26.47	1,000	+0.31(+1.17%)
Oct 07, 2016	26.25	26.26	25.98	26.16	2,306	-0.12(-0.44%)
Oct 06, 2016	26.13	26.66	25.87	26.28	9,314	+0.03(+0.11%)
Oct 05, 2016	27.00	27.00	26.16	26.25	20,815	-1.10(-4.02%)
Oct 04, 2016	27.45	27.60	27.15	27.35	10,776	-1.17(-4.10%)
Oct 03, 2016	28.68	28.85	28.52	28.52	1,023	-1.31(-4.39%)
Sep 30, 2016	29.83	29.83	29.83	29.83	18	+0.00(+0.00%)
Sep 29, 2016	29.75	29.83	29.75	29.83	1,101	-0.57(-1.88%)
Sep 28, 2016	30.17	30.40	30.17	30.40	638	+0.49(+1.64%)
Sep 27, 2016	30.38	30.44	29.91	29.91	625	-0.78(-2.54%)
Sep 26, 2016	30.46	30.69	30.45	30.69	801	+0.71(+2.37%)
Sep 23, 2016	29.98	29.98	29.98	29.98	502	-0.21(-0.71%)
Sep 22, 2016	29.98	30.22	29.98	30.19	19,933	+0.85(+2.89%)
Sep 21, 2016	28.60	29.35	27.93	29.35	4,000	+0.75(+2.61%)
Sep 20, 2016	28.82	28.91	28.55	28.60	6,158	+0.02(+0.07%)
Sep 19, 2016	28.42	28.63	28.42	28.58	5,071	+0.58(+2.07%)
Sep 16, 2016	27.91	28.00	27.91	28.00	1,606	-0.02(-0.07%)
Sep 15, 2016	28.02	28.02	28.02	28.02	272	+0.29(+1.05%)
Sep 13, 2016	28.15	28.15	27.62	27.73	105	-1.70(-5.78%)
Sep 12, 2016	28.65	29.43	28.57	29.43	16,879	+0.78(+2.72%)
Sep 09, 2016	29.85	29.85	28.63	28.65	20,804	-2.61(-8.34%)
Sep 08, 2016	31.26	31.26	31.26	31.26	148	-0.30(-0.95%)
Sep 07, 2016	31.50	31.56	31.22	31.56	10,783	+0.16(+0.51%)
Sep 06, 2016	30.98	31.40	30.93	31.40	7,006	+0.42(+1.37%)
Sep 02, 2016	30.55	30.98	30.98	30.98	13,900	+0.50(+1.63%)
Sep 01, 2016	30.73	30.73	30.31	30.48	1,113	-0.32(-1.04%)
Aug 31, 2016	30.15	30.80	30.15	30.80	1,766	+0.36(+1.18%)
Aug 30, 2016	30.43	30.44	30.38	30.44	9,300	-0.23(-0.75%)
Aug 29, 2016	30.83	30.83	30.67	30.67	454	+0.73(+2.45%)
Aug 26, 2016	30.16	30.26	29.87	29.94	692	-0.83(-2.70%)
Aug 25, 2016	30.77	30.77	30.77	30.77	302	+0.51(+1.69%)
Aug 24, 2016	30.07	30.26	30.07	30.26	401	-0.60(-1.94%)
Aug 23, 2016	30.93	30.93	30.76	30.86	702	+0.27(+0.88%)
Aug 22, 2016	30.75	30.75	29.52	30.59	1,435	+0.36(+1.19%)
Aug 19, 2016	30.23	30.23	30.23	30.23	396	-0.42(-1.37%)
Aug 17, 2016	30.41	30.65	30.26	30.65	50	+0.02(+0.07%)
Aug 16, 2016	30.65	30.65	30.63	30.63	310	-0.95(-3.01%)
Aug 15, 2016	31.84	31.84	31.58	31.58	7,103	-0.15(-0.47%)
Aug 08, 2016	31.73	31.73	31.73	31.73	600	-0.08(-0.25%)
Aug 04, 2016	31.68	31.81	31.81	31.81	200	+0.04(+0.13%)
Aug 03, 2016	31.97	31.97	31.77	31.77	1,041	-0.52(-1.61%)
Aug 02, 2016	33.00	33.00	32.29	32.29	407	-1.05(-3.15%)
Aug 01, 2016	33.30	33.34	33.30	33.34	270	+0.74(+2.27%)
Jul 28, 2016	32.23	32.60	32.23	32.60	5	+0.83(+2.61%)
Jul 27, 2016	31.77	31.77	31.77	31.77	283	-0.52(-1.60%)
Jul 26, 2016	32.44	32.44	32.29	32.29	2,850	-0.37(-1.14%)
Jul 25, 2016	32.93	32.93	32.66	32.66	352	+0.46(+1.43%)
Jul 21, 2016	32.20	32.20	32.16	32.20	50	+0.23(+0.73%)
Jul 20, 2016	31.97	31.97	31.97	31.97	280	+0.20(+0.63%)
Jul 18, 2016	32.00	32.00	31.75	31.77	13	+0.10(+0.31%)
Jul 15, 2016	31.59	31.67	31.38	31.67	7,044	-0.10(-0.31%)
Jul 14, 2016	31.90	31.90	31.77	31.77	702	-0.10(-0.31%)
Jul 12, 2016	32.20	31.87	31.87	31.87	4,200	-0.32(-0.99%)
Jul 11, 2016	31.59	32.21	31.59	32.19	1,237	+0.63(+2.01%)
Jul 08, 2016	31.13	31.55	30.64	31.55	239	+0.91(+2.99%)
Jul 07, 2016	30.54	30.79	30.53	30.64	901	-0.66(-2.10%)
Jul 06, 2016	31.42	31.42	31.30	31.30	1,200	-0.12(-0.39%)
Jul 05, 2016	31.00	31.42	31.00	31.42	2,501	+0.38(+1.22%)
Jul 01, 2016	31.44	31.04	31.04	31.04	7,000	+0.46(+1.50%)
Jun 30, 2016	30.58	30.58	30.58	30.58	3,002	+0.30(+0.99%)
Jun 29, 2016	30.24	30.40	30.24	30.28	569	+0.71(+2.40%)
Jun 28, 2016	29.29	29.57	29.29	29.57	1,604	+1.01(+3.54%)
Jun 27, 2016	28.00	28.56	28.00	28.56	411	+0.15(+0.53%)
Jun 24, 2016	28.90	29.03	28.40	28.41	17,980	-0.30(-1.04%)
Jun 22, 2016	28.20	28.76	28.20	28.71	1	-0.20(-0.69%)
Jun 21, 2016	28.78	28.91	28.76	28.91	1,315	+0.36(+1.26%)
Jun 16, 2016	28.05	28.55	28.00	28.55	54	+0.75(+2.72%)
Jun 14, 2016	27.98	27.98	27.72	27.80	1	-0.33(-1.19%)
Jun 13, 2016	28.07	28.13	28.01	28.13	11,691	+0.29(+1.04%)
Jun 10, 2016	27.91	28.03	27.84	27.84	4,141	-0.30(-1.07%)
Jun 09, 2016	28.03	28.14	28.02	28.14	16,940	-0.05(-0.18%)
Jun 08, 2016	28.21	28.22	28.19	28.19	3,601	+0.38(+1.37%)
Jun 07, 2016	27.98	28.02	27.81	27.81	6,400	+0.20(+0.72%)
Jun 06, 2016	27.86	27.89	27.61	27.61	3,091	+0.02(+0.07%)
Jun 02, 2016	27.46	27.67	27.28	27.59	43	+0.23(+0.84%)
Jun 01, 2016	27.70	27.75	27.24	27.36	9,328	+0.12(+0.44%)
May 31, 2016	27.24	27.24	27.24	27.24	103	-0.19(-0.69%)
May 27, 2016	27.58	27.43	27.43	27.43	2,600	+0.41(+1.52%)
May 25, 2016	26.52	27.02	26.51	27.02	5	-0.06(-0.22%)
May 24, 2016	26.96	27.08	26.93	27.08	4,435	+0.58(+2.17%)
May 23, 2016	26.50	26.50	26.50	26.50	401	+0.27(+1.05%)
May 20, 2016	26.25	26.51	26.19	26.23	3,273	+0.18(+0.69%)
May 19, 2016	25.87	26.16	25.85	26.05	11,240	-0.17(-0.65%)
May 18, 2016	26.41	26.41	26.21	26.22	1,013	-1.13(-4.13%)
May 17, 2016	27.86	27.87	26.26	27.35	14,254	-1.08(-3.80%)
May 16, 2016	27.97	28.43	27.97	28.43	4,086	+0.54(+1.94%)
May 13, 2016	28.43	28.43	27.71	27.89	22,533	-0.54(-1.90%)
May 12, 2016	28.23	28.62	28.09	28.43	76,887	+0.31(+1.10%)
May 11, 2016	28.26	28.26	27.97	28.12	4,685	-1.15(-3.93%)
May 10, 2016	29.46	29.51	29.27	29.27	5,038	-0.16(-0.54%)
May 09, 2016	29.08	29.43	29.06	29.43	504	+0.69(+2.40%)
May 06, 2016	28.73	28.74	28.73	28.74	566	+0.56(+1.99%)
May 05, 2016	28.25	28.25	28.18	28.18	925	+0.11(+0.39%)
May 04, 2016	28.07	28.07	28.07	28.07	150	+0.80(+2.93%)
May 03, 2016	26.95	27.27	26.91	27.27	17,400	+0.25(+0.93%)

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.