Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	28.76	28.83	28.76	28.76	1,126	+0.12(+0.40%)
Jul 28, 2017	28.68	28.83	28.63	28.64	5,118	-0.24(-0.82%)
Jul 27, 2017	28.87	28.94	28.87	28.88	2,717	-0.22(-0.75%)
Jul 26, 2017	29.13	29.13	29.08	29.10	1,250	-0.11(-0.39%)
Jul 25, 2017	29.21	29.21	29.11	29.21	1,184	+0.26(+0.88%)
Jul 24, 2017	28.85	28.96	28.85	28.96	594	+0.01(+0.02%)
Jul 21, 2017	28.95	28.95	28.95	28.95	481	-0.11(-0.39%)
Jul 20, 2017	28.93	29.06	28.93	29.06	2,171	+0.03(+0.11%)
Jul 19, 2017	28.84	29.03	28.84	29.03	1,029	+0.35(+1.22%)
Jul 18, 2017	28.68	28.68	28.68	28.68	145	+0.00(+0.01%)
Jul 14, 2017		28.68	28.68	28.68	36	+0.12(+0.41%)
Jul 13, 2017	28.56	28.56	28.56	28.56	345	+0.02(+0.06%)
Jul 12, 2017	28.62	28.62	28.55	28.55	253	+0.19(+0.69%)
Jul 11, 2017	28.35	28.42	28.24	28.35	5,141	+0.05(+0.19%)
Jul 10, 2017	28.36	28.47	28.25	28.30	11,277	-0.13(-0.47%)
Jul 07, 2017	28.23	28.43	28.23	28.43	1,181	+0.32(+1.12%)
Jul 06, 2017	28.12	28.12	28.12	28.12	215	-0.10(-0.34%)
Jul 05, 2017	28.21	28.21	28.21	28.21	1,246	-0.28(-0.99%)
Jul 03, 2017	28.50	28.50	28.50	28.50	161	+0.06(+0.22%)
Jun 30, 2017	28.29	28.43	28.29	28.43	1,197	+0.31(+1.12%)
Jun 29, 2017	28.71	28.71	28.12	28.12	816	-0.47(-1.63%)
Jun 28, 2017	28.40	28.59	28.33	28.59	4,315	+0.35(+1.24%)
Jun 27, 2017	28.27	28.32	28.24	28.24	1,967	-0.01(-0.02%)
Jun 26, 2017	28.45	28.47	28.24	28.24	1,356	-0.03(-0.10%)
Jun 23, 2017	28.27	28.27	28.27	28.27	681	-0.03(-0.12%)
Jun 22, 2017	28.30	28.30	28.30	28.30	575	+0.12(+0.42%)
Jun 21, 2017	28.28	28.32	28.16	28.19	39,362	-0.09(-0.31%)
Jun 20, 2017	28.48	28.52	28.26	28.27	4,573	+0.18(+0.63%)
Jun 16, 2017		28.09	28.09	28.09	2	-0.07(-0.26%)
Jun 15, 2017	28.12	28.26	28.12	28.17	2,214	-0.50(-1.75%)
Jun 14, 2017	28.67	28.67	28.67	28.67	129	+0.29(+1.02%)
Jun 13, 2017	28.46	28.46	28.38	28.38	1,155	+0.10(+0.36%)
Jun 12, 2017	28.36	28.36	28.28	28.28	515	-0.10(-0.37%)
Jun 09, 2017	28.47	28.47	28.38	28.38	580	+0.25(+0.88%)
Jun 06, 2017		28.14	28.14	28.14	47	-0.13(-0.46%)
Jun 05, 2017	28.14	28.27	28.14	28.27	3,025	+0.04(+0.16%)
Jun 02, 2017	28.38	28.38	28.22	28.22	909	+0.44(+1.57%)
May 30, 2017		27.79	27.79	27.79	0	+0.06(+0.23%)
May 26, 2017	27.72	27.72	27.72	27.72	271	-0.13(-0.45%)
May 25, 2017	27.85	27.85	27.85	27.85	130	+0.30(+1.10%)
May 24, 2017	27.55	27.55	27.55	27.55	302	-0.08(-0.28%)
May 22, 2017		27.62	27.62	27.62	2	+0.10(+0.36%)
May 19, 2017	27.34	27.56	27.34	27.52	1,292	+0.31(+1.12%)
May 18, 2017	27.23	27.27	27.07	27.22	9,314	-0.01(-0.05%)
May 17, 2017	27.33	27.34	27.23	27.23	2,644	-0.33(-1.21%)
May 16, 2017	27.57	27.57	27.57	27.57	302	-0.23(-0.82%)
May 15, 2017	27.80	27.80	27.80	27.80	613	+0.33(+1.20%)
May 12, 2017	27.87	27.87	27.47	27.47	2,366	-0.38(-1.35%)
May 10, 2017		27.84	27.84	27.84	77	+0.08(+0.30%)
May 09, 2017	27.76	27.76	27.76	27.76	378	-0.03(-0.10%)
May 08, 2017	27.67	27.81	27.67	27.79	986	-0.02(-0.07%)
May 05, 2017	27.73	27.81	27.69	27.81	1,303	+0.22(+0.79%)
May 04, 2017	27.65	27.66	27.59	27.59	1,970	-0.14(-0.50%)
May 03, 2017	27.70	27.72	27.67	27.72	1,007	-0.09(-0.31%)
May 02, 2017	27.81	27.84	27.79	27.81	2,742	-0.06(-0.21%)
May 01, 2017	27.82	27.87	27.82	27.87	2,288	+0.01(+0.03%)
Apr 28, 2017	27.86	27.86	27.86	27.86	584	-0.21(-0.76%)
Apr 27, 2017	27.97	28.07	27.97	28.07	1,202	+0.13(+0.46%)
Apr 26, 2017	28.05	28.11	27.94	27.94	3,495	-0.04(-0.13%)
Apr 25, 2017	27.81	27.98	27.81	27.98	1,222	+0.25(+0.90%)
Apr 24, 2017	27.82	27.82	27.73	27.73	771	+0.31(+1.14%)
Apr 21, 2017	27.49	27.49	27.33	27.42	3,059	-0.14(-0.52%)
Apr 20, 2017	27.38	27.56	27.32	27.56	4,098	+0.23(+0.85%)
Apr 19, 2017	27.33	27.33	27.33	27.33	190	+0.16(+0.58%)
Apr 18, 2017	27.09	27.17	27.09	27.17	436	+0.08(+0.29%)
Apr 17, 2017	27.09	27.09	27.09	27.09	105	-0.08(-0.29%)
Apr 13, 2017	27.13	27.17	27.13	27.17	1,138	-0.05(-0.18%)
Apr 12, 2017	27.33	27.34	27.18	27.21	4,832	-0.03(-0.12%)
Apr 11, 2017	27.25	27.25	27.25	27.25	324	-0.13(-0.46%)
Apr 10, 2017	27.43	27.48	27.26	27.37	3,011	+0.01(+0.05%)
Apr 07, 2017	27.30	27.38	27.28	27.36	2,510	-0.04(-0.14%)
Apr 06, 2017	27.24	27.40	27.08	27.40	1,145	-0.10(-0.38%)
Apr 05, 2017	27.59	27.59	27.38	27.50	1,777	+0.17(+0.62%)
Apr 04, 2017	27.33	27.33	27.33	27.33	447	-0.01(-0.04%)
Apr 03, 2017	27.73	27.73	27.26	27.34	3,134	-0.29(-1.05%)
Mar 31, 2017	27.52	27.63	27.52	27.63	1,874	-0.01(-0.04%)
Mar 30, 2017	27.64	27.64	27.64	27.64	812	+0.33(+1.21%)
Mar 29, 2017	27.31	27.31	27.31	27.31	315	+0.17(+0.61%)
Mar 28, 2017	27.15	27.15	27.15	27.15	195	+0.04(+0.13%)
Mar 27, 2017	27.11	27.11	27.11	27.11	206	+0.07(+0.25%)
Mar 24, 2017	27.08	27.08	27.05	27.05	255	-0.18(-0.65%)
Mar 23, 2017	27.15	27.30	27.15	27.22	3,530	+0.12(+0.46%)
Mar 21, 2017		27.10	27.10	27.10	59	-0.47(-1.69%)
Mar 20, 2017	27.87	27.87	27.55	27.57	655	-0.11(-0.41%)
Mar 16, 2017		27.68	27.68	27.68	25	+0.24(+0.88%)
Mar 15, 2017	27.43	27.48	27.43	27.44	570	+0.11(+0.39%)
Mar 14, 2017	27.26	27.37	27.26	27.33	942	-0.13(-0.47%)
Mar 13, 2017	27.54	27.54	27.39	27.46	4,358	+0.06(+0.21%)
Mar 10, 2017	27.51	27.53	27.36	27.40	2,602	+0.21(+0.79%)
Mar 09, 2017	27.56	27.56	27.18	27.19	2,399	-0.24(-0.89%)
Mar 08, 2017	27.51	27.53	27.42	27.43	2,969	-0.04(-0.14%)
Mar 07, 2017	27.51	27.54	27.45	27.47	4,362	+0.00(+0.02%)
Mar 06, 2017	27.47	27.47	27.47	27.47	161	-0.21(-0.76%)
Mar 03, 2017	27.67	27.67	27.67	27.68	1,582	-0.11(-0.38%)
Mar 02, 2017	27.82	27.82	27.77	27.78	819	-0.28(-0.99%)
Mar 01, 2017	27.93	28.07	27.93	28.06	3,901	+0.45(+1.63%)
Feb 28, 2017	27.71	27.71	27.58	27.61	5,006	-0.20(-0.70%)
Feb 27, 2017	27.70	27.80	27.70	27.80	1,964	+0.10(+0.38%)
Feb 24, 2017	27.66	27.70	27.66	27.70	463	+0.07(+0.26%)
Feb 23, 2017	27.67	27.67	27.63	27.63	698	-0.09(-0.32%)
Feb 22, 2017	27.77	27.82	27.74	27.72	2,685	-0.09(-0.31%)
Feb 21, 2017	27.83	27.86	27.68	27.80	6,345	+0.22(+0.82%)
Feb 17, 2017		27.58	27.58	27.58	0	+0.01(+0.04%)
Feb 16, 2017	27.56	27.57	27.47	27.57	1,273	-0.05(-0.17%)
Feb 15, 2017	27.57	27.61	27.57	27.61	371	+0.16(+0.59%)
Feb 13, 2017		27.45	27.45	27.45	51	+0.19(+0.68%)
Feb 10, 2017	27.28	27.28	27.22	27.27	1,206	+0.05(+0.17%)
Feb 09, 2017	27.20	27.22	27.20	27.22	1,848	+0.27(+1.02%)
Feb 08, 2017	26.84	26.94	26.84	26.94	945	+0.06(+0.23%)
Feb 07, 2017	27.07	27.07	26.88	26.88	280	-0.06(-0.21%)
Feb 06, 2017	26.94	26.94	26.94	26.94	1,190	-0.11(-0.42%)
Feb 03, 2017	26.88	27.10	26.88	27.05	2,575	+0.34(+1.28%)
Feb 02, 2017	26.67	26.92	26.66	26.71	2,591	-0.06(-0.21%)
Feb 01, 2017	26.77	26.77	26.77	26.77	737	+0.13(+0.49%)
Jan 31, 2017	26.48	26.67	26.48	26.64	1,224	-0.07(-0.28%)
Jan 30, 2017	26.66	26.78	26.66	26.71	3,966	-0.31(-1.15%)
Jan 27, 2017	27.06	27.06	27.02	27.02	2,201	-0.14(-0.53%)
Jan 26, 2017	27.34	27.34	27.08	27.17	2,724	+0.03(+0.11%)
Jan 25, 2017	27.14	27.19	27.12	27.14	1,171	+0.17(+0.61%)
Jan 24, 2017	26.41	26.97	26.41	26.97	3,026	+0.59(+2.22%)
Jan 23, 2017	26.51	26.51	26.39	26.39	2,348	-0.29(-1.07%)
Jan 20, 2017	26.57	26.68	26.57	26.67	920	+0.17(+0.64%)
Jan 19, 2017	26.62	26.62	26.50	26.50	290	-0.06(-0.21%)
Jan 17, 2017		26.56	26.56	26.56	60	-0.15(-0.58%)
Jan 13, 2017		26.72	26.72	26.72	0	+0.08(+0.28%)
Jan 12, 2017	26.46	26.69	26.46	26.64	1,162	-0.13(-0.48%)
Jan 11, 2017	26.78	26.78	26.77	26.77	382	+0.10(+0.38%)
Jan 10, 2017	26.77	26.78	26.65	26.67	1,882	+0.16(+0.62%)
Jan 09, 2017	26.61	26.61	26.50	26.50	1,234	-0.12(-0.44%)
Jan 05, 2017		26.62	26.62	26.62	0	-0.26(-0.98%)
Jan 04, 2017	26.72	26.88	26.71	26.88	1,795	+0.39(+1.47%)
Jan 03, 2017	26.49	26.49	26.49	26.49	391	+0.16(+0.61%)
Dec 30, 2016		26.33	26.33	26.33	0	-0.12(-0.47%)
Dec 29, 2016	26.50	26.50	26.37	26.46	2,695	+0.02(+0.06%)
Dec 28, 2016	26.48	26.49	26.44	26.44	1,371	-0.33(-1.23%)
Dec 27, 2016	26.74	26.77	26.74	26.77	479	+0.20(+0.74%)
Dec 23, 2016		26.57	26.57	26.57	0	+0.07(+0.25%)
Dec 22, 2016	26.53	26.60	26.51	26.51	3,308	-0.29(-1.09%)
Dec 21, 2016	26.79	26.81	26.77	26.80	2,002	+0.07(+0.28%)
Dec 20, 2016	26.77	26.77	26.73	26.73	1,033	+0.06(+0.22%)
Dec 16, 2016		26.67	26.67	26.67	0	-0.11(-0.39%)
Dec 15, 2016	26.77	26.77	26.77	26.77	750	+0.24(+0.89%)
Dec 14, 2016	26.76	26.76	26.54	26.54	835	-0.20(-0.74%)
Dec 13, 2016	26.76	26.76	26.72	26.74	957	-0.11(-0.42%)
Dec 09, 2016		26.85	26.85	26.85	0	-0.04(-0.13%)
Dec 08, 2016	26.79	26.88	26.79	26.88	1,263	+0.19(+0.70%)
Dec 07, 2016	26.69	26.70	26.69	26.70	818	+0.37(+1.40%)
Dec 06, 2016	26.32	26.33	26.32	26.33	1,856	+0.27(+1.05%)
Dec 05, 2016	25.88	26.09	25.88	26.06	960	+0.27(+1.06%)
Dec 02, 2016	25.90	25.90	25.77	25.78	2,189	-0.00(-0.00%)
Dec 01, 2016	25.78	25.78	25.78	25.78	106	-0.11(-0.44%)
Nov 30, 2016	26.00	26.06	25.90	25.90	2,965	-0.08(-0.33%)
Nov 29, 2016	25.98	25.98	25.98	25.98	4,781	+0.03(+0.11%)
Nov 28, 2016	26.09	26.09	25.95	25.95	1,097	-0.18(-0.68%)
Nov 23, 2016		26.13	26.13	26.13	0	+0.16(+0.62%)
Nov 22, 2016	25.93	25.97	25.93	25.97	1,285	+0.13(+0.51%)
Nov 21, 2016	25.87	25.89	25.77	25.84	3,382	+0.14(+0.55%)
Nov 18, 2016	25.67	25.74	25.61	25.70	3,581	+0.13(+0.51%)
Nov 16, 2016		25.57	25.57	25.57	0	+0.25(+1.00%)
Nov 15, 2016	25.31	25.31	25.31	25.31	530	+0.03(+0.11%)
Nov 14, 2016	25.33	25.36	25.28	25.28	606	+0.29(+1.16%)
Nov 11, 2016	24.99	24.99	24.99	24.99	324	-0.01(-0.03%)
Nov 10, 2016	25.00	25.00	25.00	25.00	162	+0.30(+1.21%)
Nov 09, 2016	23.84	24.70	23.84	24.70	431	+0.41(+1.68%)
Nov 08, 2016	24.31	24.31	24.30	24.30	536	+0.16(+0.66%)
Nov 07, 2016	24.21	24.21	24.14	24.14	8,913	+0.36(+1.52%)
Nov 02, 2016		23.77	23.77	23.77	0	-0.26(-1.09%)
Oct 31, 2016		24.04	24.04	24.04	0	-0.13(-0.52%)
Oct 27, 2016		24.16	24.16	24.16	0	-0.10(-0.40%)
Oct 26, 2016	24.26	24.26	24.26	24.26	210	-0.02(-0.08%)
Oct 25, 2016	24.28	24.28	24.28	24.28	1,599	-0.25(-1.04%)
Oct 24, 2016	24.53	24.53	24.53	24.53	2,122	+0.31(+1.29%)
Oct 20, 2016	24.22	24.22	24.22	24.22	1,167	+0.14(+0.58%)
Oct 14, 2016	24.39	24.08	24.08	24.08	39	-0.01(-0.04%)
Oct 13, 2016	24.03	24.09	24.03	24.09	543	-0.53(-2.14%)
Oct 10, 2016	24.59	24.61	24.61	24.61	26,952	+0.21(+0.85%)
Oct 07, 2016	24.67	24.67	24.41	24.41	336,997	-0.19(-0.77%)
Oct 06, 2016	24.47	24.60	24.47	24.60	1,315	-0.22(-0.90%)
Oct 03, 2016	24.82	24.82	24.82	24.82	7	+0.00(+0.00%)
Sep 30, 2016	24.82	24.82	24.82	24.82	106	+0.19(+0.78%)
Sep 29, 2016	24.63	24.65	24.63	24.63	1,061	+0.08(+0.32%)
Sep 28, 2016	24.55	24.55	24.55	24.55	583	-0.01(-0.06%)
Sep 27, 2016	24.56	24.56	24.56	24.56	328	+0.02(+0.07%)
Sep 26, 2016	24.53	24.57	24.49	24.55	1,247	+0.05(+0.19%)
Sep 21, 2016	24.37	24.50	24.50	24.50	1,379	+0.06(+0.26%)
Sep 20, 2016	24.44	24.44	24.44	24.44	251	+0.05(+0.22%)
Sep 19, 2016	24.39	24.39	24.39	24.39	132	+0.04(+0.16%)
Sep 12, 2016	24.20	24.35	24.35	24.35	1	-0.09(-0.38%)
Sep 09, 2016	24.91	24.91	24.44	24.44	1,364	-0.50(-2.01%)
Sep 08, 2016	24.93	24.94	24.83	24.94	1,353	+0.08(+0.31%)
Sep 02, 2016	24.83	24.86	24.86	24.86	71	+0.23(+0.93%)
Sep 01, 2016	24.63	24.63	24.63	24.63	723	-0.13(-0.53%)
Aug 30, 2016	24.76	24.76	24.76	24.76	160	-0.06(-0.24%)
Aug 26, 2016	24.79	24.82	24.82	24.82	142	+0.10(+0.39%)
Aug 19, 2016	24.73	24.73	24.73	24.73	106	+0.05(+0.22%)
Aug 18, 2016	24.67	24.67	24.67	24.67	138	+0.14(+0.57%)
Aug 17, 2016	24.50	24.53	24.50	24.53	365	-0.08(-0.31%)
Aug 16, 2016	24.71	24.71	24.61	24.61	1,814	-0.23(-0.94%)
Aug 15, 2016	24.84	24.84	24.84	24.84	170	+0.26(+1.06%)
Aug 12, 2016	24.58	24.58	24.58	24.58	3,457	+0.00(+0.02%)
Aug 11, 2016	24.51	24.58	24.51	24.58	543	-0.10(-0.40%)
Aug 09, 2016	24.56	24.67	24.67	24.67	2,021	-0.02(-0.07%)
Aug 08, 2016	24.69	24.69	24.69	24.69	117	+0.14(+0.58%)
Aug 05, 2016	24.55	24.55	24.55	24.55	157	+0.32(+1.31%)
Aug 04, 2016	24.30	24.30	24.23	24.23	16,092	-0.02(-0.08%)
Aug 03, 2016	24.25	24.25	24.25	24.25	2,031	-0.17(-0.71%)

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.