Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	28.11	28.25	28.10	28.25	1,789	+0.05(+0.20%)
Jun 29, 2017	28.10	28.20	28.10	28.20	1,608	-0.21(-0.74%)
Jun 28, 2017	28.25	28.41	28.20	28.41	3,176	+0.15(+0.53%)
Jun 27, 2017	28.35	28.42	28.10	28.26	4,600	-0.26(-0.91%)
Jun 26, 2017	28.52	28.52	28.52	28.52	123	-0.03(-0.10%)
Jun 23, 2017	28.61	28.64	28.31	28.55	1,165	-0.07(-0.25%)
Jun 22, 2017	28.62	28.62	28.62	28.62	445	+0.20(+0.70%)
Jun 21, 2017	28.41	28.42	28.40	28.42	1,554	+0.07(+0.25%)
Jun 20, 2017	28.43	28.51	28.13	28.35	3,660	-0.15(-0.53%)
Jun 19, 2017	28.52	28.55	28.50	28.50	2,288	+0.02(+0.07%)
Jun 16, 2017	28.46	28.49	28.46	28.48	1,605	+0.16(+0.56%)
Jun 15, 2017	28.51	28.51	28.25	28.32	941	-0.20(-0.70%)
Jun 14, 2017	28.52	28.52	28.52	28.52	137	+0.08(+0.28%)
Jun 13, 2017	28.49	28.51	28.44	28.44	1,319	+0.09(+0.32%)
Jun 12, 2017	28.35	28.35	28.35	28.35	2,551	+0.00(+0.00%)
Jun 09, 2017	28.36	28.37	28.35	28.35	1,883	-0.01(-0.03%)
Jun 08, 2017	28.34	28.36	28.32	28.36	1,601	-0.00(-0.00%)
Jun 07, 2017	28.40	28.41	28.31	28.36	9,517	+0.05(+0.18%)
Jun 06, 2017	28.37	28.42	28.29	28.31	4,292	+0.19(+0.68%)
Jun 05, 2017	28.12	28.12	28.12	28.12	171	+0.03(+0.11%)
Jun 02, 2017	28.27	28.30	28.09	28.09	6,492	+0.10(+0.36%)
Jun 01, 2017	27.99	27.99	27.99	27.99	76	+0.00(+0.00%)
May 31, 2017	28.31	28.31	27.93	27.99	2,196	-0.06(-0.21%)
May 30, 2017	28.24	28.24	28.03	28.05	2,243	-0.03(-0.10%)
May 26, 2017	28.08	28.08	28.08	28.08	10	+0.00(+0.00%)
May 25, 2017	28.08	28.08	28.08	28.08	349	+0.10(+0.35%)
May 24, 2017	27.95	27.98	27.95	27.98	352	-0.08(-0.28%)
May 23, 2017	28.25	28.25	27.89	28.06	1,857	+0.07(+0.25%)
May 22, 2017	28.00	28.00	27.98	27.99	786	+0.32(+1.16%)
May 19, 2017	27.67	27.67	27.67	27.67	110	+0.00(+0.00%)
May 18, 2017	27.76	27.76	27.67	27.67	444	-0.39(-1.39%)
May 17, 2017	28.08	28.08	28.02	28.06	690	+0.22(+0.79%)
May 16, 2017	27.84	27.84	27.84	27.84	44	+0.00(+0.00%)
May 15, 2017	27.92	27.92	27.84	27.84	1,359	+0.11(+0.41%)
May 12, 2017	28.12	28.12	27.72	27.73	1,401	+0.01(+0.04%)
May 11, 2017	27.71	27.71	27.71	27.71	183	+0.18(+0.67%)
May 10, 2017	27.64	27.66	27.53	27.53	994	-0.06(-0.22%)
May 09, 2017	27.58	27.59	27.58	27.59	2,750	-0.02(-0.08%)
May 08, 2017	27.70	27.70	27.61	27.61	1,217	+0.02(+0.08%)
May 05, 2017	27.53	27.59	27.53	27.59	1,600	+0.07(+0.27%)
May 04, 2017	27.52	27.52	27.52	27.52	251	-0.15(-0.56%)
May 03, 2017	27.69	27.69	27.66	27.67	327	-0.01(-0.04%)
May 02, 2017	27.66	27.68	27.66	27.68	625	+0.09(+0.33%)
May 01, 2017	27.59	27.59	27.59	27.59	264	+0.04(+0.15%)
Apr 28, 2017	27.47	27.55	27.44	27.55	2,589	+0.14(+0.49%)
Apr 27, 2017	27.37	27.41	27.36	27.41	1,993	-0.05(-0.20%)
Apr 26, 2017	27.47	27.47	27.47	27.47	159	-0.24(-0.87%)
Apr 25, 2017	27.64	27.71	27.64	27.71	339	+0.00(+0.00%)
Apr 24, 2017	27.71	27.71	27.71	27.71	437	+0.33(+1.21%)
Apr 21, 2017	27.38	27.38	27.38	27.38	1,594	+0.05(+0.18%)
Apr 20, 2017	27.33	27.34	27.32	27.33	1,221	+0.10(+0.37%)
Apr 19, 2017	27.28	27.29	27.23	27.23	4,994	-0.14(-0.51%)
Apr 18, 2017	27.37	27.39	27.37	27.37	1,971	+0.08(+0.29%)
Apr 17, 2017	27.35	27.36	27.29	27.29	3,815	+0.04(+0.15%)
Apr 13, 2017	27.29	27.32	27.25	27.25	1,133	+0.09(+0.33%)
Apr 12, 2017	27.16	27.16	27.16	27.16	436	+0.13(+0.48%)
Apr 11, 2017	27.04	27.04	27.03	27.03	532	-0.08(-0.30%)
Apr 10, 2017	27.11	27.11	27.11	27.11	137	-0.06(-0.22%)
Apr 07, 2017	27.17	27.17	27.17	27.17	98	+0.15(+0.54%)
Apr 06, 2017	27.02	27.02	27.02	27.02	382	-0.04(-0.13%)
Apr 05, 2017	27.06	27.06	27.06	27.06	83	+0.00(+0.00%)
Apr 04, 2017	27.24	27.24	27.04	27.06	20,557	-0.07(-0.26%)
Apr 03, 2017	27.25	27.25	27.11	27.13	1,774	-0.02(-0.07%)
Mar 31, 2017	27.15	27.15	27.10	27.15	14,426	-0.18(-0.65%)
Mar 30, 2017	27.34	27.34	27.33	27.33	398	+0.08(+0.29%)
Mar 29, 2017	27.21	27.21	27.21	27.25	837	-0.02(-0.07%)
Mar 28, 2017	27.29	27.30	27.25	27.27	12,640	-0.12(-0.43%)
Mar 27, 2017	27.40	27.40	27.38	27.38	386	-0.03(-0.09%)
Mar 24, 2017	27.41	27.44	27.41	27.41	1,401	+0.08(+0.29%)
Mar 23, 2017	27.33	27.33	27.33	27.33	49	+0.00(+0.00%)
Mar 22, 2017	27.55	27.55	27.27	27.33	2,000	+0.03(+0.11%)
Mar 21, 2017	27.29	27.30	27.29	27.30	1,161	+0.08(+0.30%)
Mar 20, 2017	26.25	27.24	26.25	27.22	1,685	+0.01(+0.04%)
Mar 17, 2017	27.07	27.21	27.07	27.21	7,453	+0.13(+0.48%)
Mar 16, 2017	27.08	27.09	27.08	27.08	10,388	+0.19(+0.71%)
Mar 15, 2017	26.70	26.89	26.69	26.89	1,439	+0.26(+0.98%)
Mar 14, 2017	26.62	26.64	26.62	26.63	2,105	-0.07(-0.26%)
Mar 13, 2017	26.70	26.70	26.68	26.70	1,524	+0.04(+0.15%)
Mar 10, 2017	26.66	26.66	26.66	26.66	1,086	+0.05(+0.21%)
Mar 09, 2017	26.61	26.61	26.61	26.61	254	+0.00(+0.00%)
Mar 08, 2017	26.78	26.81	26.61	26.61	1,443	-0.20(-0.76%)
Mar 07, 2017	26.82	26.83	26.79	26.81	8,425	+0.00(+0.00%)
Mar 06, 2017	27.20	27.20	26.81	26.81	893	+0.08(+0.30%)
Mar 03, 2017	26.74	26.78	26.72	26.73	11,439	+0.03(+0.11%)
Mar 02, 2017	26.73	26.76	26.70	26.70	2,174	-0.06(-0.22%)
Mar 01, 2017	26.80	26.80	26.76	26.76	562	-0.22(-0.82%)
Feb 28, 2017	26.98	26.98	26.98	26.98	109	+0.00(+0.00%)
Feb 27, 2017	26.97	26.98	26.97	26.98	468	+0.06(+0.22%)
Feb 24, 2017	26.90	26.92	26.88	26.92	3,832	-0.02(-0.07%)
Feb 23, 2017	27.02	27.04	26.93	26.94	3,440	+0.06(+0.22%)
Feb 22, 2017	26.90	26.92	26.86	26.88	2,742	+0.13(+0.49%)
Feb 21, 2017	27.01	27.02	26.75	26.75	10,527	-0.24(-0.89%)
Feb 17, 2017		26.99	26.99	26.99	0	-0.05(-0.19%)
Feb 16, 2017	27.07	27.07	27.03	27.04	1,113	+0.09(+0.33%)
Feb 15, 2017	27.00	27.00	26.95	26.95	567	-0.14(-0.52%)
Feb 14, 2017	27.05	27.10	27.04	27.09	8,720	+0.02(+0.07%)
Feb 13, 2017	27.01	27.07	27.01	27.07	3,507	-0.02(-0.07%)
Feb 10, 2017	27.06	27.09	27.06	27.09	1,874	+0.09(+0.32%)
Feb 09, 2017	27.01	27.01	27.00	27.00	945	+0.06(+0.23%)
Feb 08, 2017	26.99	26.99	26.94	26.94	1,803	+0.14(+0.52%)
Feb 07, 2017	26.82	26.82	26.80	26.80	1,930	-0.20(-0.74%)
Feb 06, 2017	26.99	27.00	26.94	27.00	9,014	-0.09(-0.33%)
Feb 03, 2017	27.13	27.13	27.06	27.09	2,086	+0.16(+0.59%)
Feb 02, 2017	27.00	27.00	26.93	26.93	1,569	+0.04(+0.15%)
Feb 01, 2017	26.89	26.89	26.89	26.89	394	+0.09(+0.34%)
Jan 31, 2017	26.80	26.80	26.79	26.80	953	+0.01(+0.04%)
Jan 30, 2017	26.67	26.79	26.67	26.79	2,636	-0.01(-0.04%)
Jan 27, 2017	26.94	26.94	26.80	26.80	569	-0.12(-0.45%)
Jan 26, 2017	26.92	26.92	26.92	26.92	1,572	+0.06(+0.22%)
Jan 25, 2017	26.99	27.02	26.86	26.86	1,002	-0.17(-0.63%)
Jan 24, 2017	27.07	27.07	27.03	27.03	888	+0.07(+0.26%)
Jan 23, 2017	26.93	26.96	26.93	26.96	2,185	+0.16(+0.60%)
Jan 20, 2017	26.80	26.80	26.80	26.80	545	-0.09(-0.33%)
Jan 19, 2017	26.81	26.89	26.80	26.89	1,726	-0.03(-0.11%)
Jan 18, 2017	26.71	27.02	26.71	26.92	3,241	+0.30(+1.13%)
Jan 17, 2017	27.00	27.00	26.62	26.62	683	-0.19(-0.71%)
Jan 13, 2017		26.81	26.81	26.81	0	+0.00(+0.00%)
Jan 12, 2017	26.87	26.88	26.77	26.81	8,846	+0.41(+1.57%)
Jan 11, 2017	26.41	26.45	25.87	26.40	2,721	+0.40(+1.52%)
Jan 10, 2017	26.25	26.25	25.97	26.00	8,401	-0.25(-0.95%)
Jan 09, 2017	26.61	26.63	26.24	26.25	5,852	-0.28(-1.06%)
Jan 06, 2017	26.67	26.82	26.53	26.53	13,357	-0.20(-0.75%)
Jan 05, 2017	26.69	26.73	26.64	26.73	803	+0.16(+0.60%)
Jan 04, 2017	26.55	26.57	26.52	26.57	1,055	+0.14(+0.52%)
Jan 03, 2017	25.98	26.45	25.98	26.43	4,546	+0.13(+0.50%)
Dec 30, 2016		26.30	26.30	26.30	0	+0.10(+0.38%)
Dec 29, 2016	26.17	26.35	26.15	26.20	2,855	+0.05(+0.19%)
Dec 28, 2016	26.15	26.15	26.15	26.15	1,839	-0.03(-0.11%)
Dec 27, 2016	26.47	26.47	26.10	26.18	3,955	-0.02(-0.06%)
Dec 23, 2016		26.19	26.19	26.19	0	+0.36(+1.37%)
Dec 22, 2016	26.21	26.22	25.84	25.84	57,138	-0.38(-1.47%)
Dec 21, 2016	26.18	26.23	26.18	26.22	1,093	+0.04(+0.15%)
Dec 20, 2016	26.16	26.18	26.15	26.18	7,565	+0.04(+0.15%)
Dec 19, 2016	26.14	26.18	26.04	26.15	3,906	+0.00(+0.00%)
Dec 16, 2016	26.15	26.17	26.11	26.15	5,007	-0.06(-0.22%)
Dec 15, 2016	26.18	26.20	26.18	26.20	908	-0.22(-0.84%)
Dec 14, 2016	26.47	26.47	26.25	26.42	5,865	-0.15(-0.55%)
Dec 13, 2016	26.62	26.62	26.41	26.57	1,914	+0.21(+0.79%)
Dec 09, 2016				26.36	212	-0.06(-0.22%)
Dec 08, 2016	26.40	26.42	26.40	26.42	1,723	+0.02(+0.09%)
Dec 07, 2016	26.53	26.54	26.38	26.40	4,025	-0.00(-0.01%)
Dec 06, 2016	26.39	26.40	26.39	26.40	545	+0.13(+0.49%)
Dec 05, 2016	26.28	26.28	26.27	26.27	668	+0.04(+0.15%)
Dec 02, 2016	26.23	26.23	26.14	26.23	2,292	+0.00(+0.00%)
Dec 01, 2016	25.74	26.23	25.74	26.23	4,890	+0.25(+0.95%)
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%)

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.