Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.82	31.82	31.74	31.74	558	-0.10(-0.32%)
Mar 29, 2017				31.85	186	+0.12(+0.38%)
Mar 28, 2017	31.64	31.73	31.64	31.73	1,285	+0.19(+0.59%)
Mar 27, 2017	31.46	31.54	31.39	31.54	835	-0.03(-0.10%)
Mar 24, 2017	31.59	31.59	31.57	31.57	555	-0.03(-0.08%)
Mar 23, 2017	31.54	31.60	31.41	31.60	1,773	-0.08(-0.26%)
Mar 22, 2017	31.70	31.70	31.67	31.68	974	+0.09(+0.29%)
Mar 21, 2017	31.65	31.68	31.58	31.59	3,844	-0.21(-0.67%)
Mar 20, 2017	32.05	32.14	31.75	31.80	3,141	+0.06(+0.18%)
Mar 17, 2017	31.75	31.75	31.74	31.74	1,603	+0.04(+0.14%)
Mar 16, 2017	31.73	31.73	31.70	31.70	521	+0.17(+0.54%)
Mar 15, 2017	31.35	31.53	31.34	31.53	2,740	+0.14(+0.45%)
Mar 14, 2017	31.56	31.57	31.39	31.39	1,453	-0.21(-0.66%)
Mar 13, 2017	31.61	31.61	31.59	31.60	2,160	+0.14(+0.43%)
Mar 10, 2017	31.25	31.47	31.25	31.47	2,362	+0.54(+1.73%)
Mar 09, 2017	30.84	30.97	30.84	30.93	1,785	+0.23(+0.74%)
Mar 07, 2017				30.70	142	+0.03(+0.10%)
Mar 06, 2017	30.66	30.70	30.58	30.67	1,542	-0.03(-0.10%)
Mar 03, 2017	30.66	30.71	30.66	30.70	1,893	-0.07(-0.24%)
Mar 02, 2017	30.91	30.93	30.78	30.78	2,441	-0.05(-0.17%)
Mar 01, 2017	30.83	30.83	30.83	30.83	375	+0.29(+0.95%)
Feb 28, 2017	30.75	30.91	30.54	30.54	4,848	-0.35(-1.13%)
Feb 27, 2017	30.80	30.89	30.80	30.89	797	-0.14(-0.46%)
Feb 24, 2017	30.69	31.03	30.69	31.03	1,121	+0.00(+0.01%)
Feb 23, 2017	30.91	31.06	30.91	31.03	2,104	-0.11(-0.36%)
Feb 22, 2017	31.06	31.14	31.02	31.14	2,362	+0.18(+0.57%)
Feb 21, 2017	30.71	30.96	30.71	30.96	2,337	+0.39(+1.28%)
Feb 17, 2017		30.57	30.57	30.57	0	+0.16(+0.52%)
Feb 16, 2017	30.65	30.65	30.41	30.41	2,715	-0.02(-0.05%)
Feb 15, 2017	30.36	30.43	30.12	30.43	1,302	+0.01(+0.03%)
Feb 14, 2017	30.43	30.43	30.42	30.42	915	-0.05(-0.15%)
Feb 13, 2017	30.38	30.65	30.36	30.47	3,238	+0.12(+0.40%)
Feb 10, 2017	29.81	30.35	29.81	30.35	11,292	+0.69(+2.33%)
Feb 09, 2017	29.57	29.66	29.52	29.66	913	+0.03(+0.12%)
Feb 08, 2017	29.62	29.62	29.62	29.62	796	-0.07(-0.25%)
Feb 07, 2017	29.72	29.72	29.70	29.70	385	-0.20(-0.65%)
Feb 06, 2017	29.62	29.89	29.62	29.89	3,304	+0.18(+0.61%)
Feb 03, 2017	29.66	29.76	29.66	29.71	3,398	+0.21(+0.72%)
Feb 02, 2017	29.25	29.50	29.25	29.50	797	+0.16(+0.56%)
Feb 01, 2017	29.32	29.33	29.32	29.33	458	+0.35(+1.19%)
Jan 31, 2017	29.06	29.06	28.99	28.99	1,660	+0.07(+0.23%)
Jan 30, 2017	29.00	29.00	28.92	28.92	1,591	-0.29(-0.99%)
Jan 27, 2017	29.32	29.32	29.19	29.21	632	-0.21(-0.71%)
Jan 26, 2017	29.45	29.50	29.34	29.42	3,545	-0.04(-0.14%)
Jan 25, 2017	29.34	29.46	29.33	29.46	1,339	+0.21(+0.73%)
Jan 24, 2017	29.10	29.25	28.96	29.25	5,193	+0.14(+0.47%)
Jan 23, 2017	29.18	29.18	29.11	29.11	1,554	+0.08(+0.26%)
Jan 20, 2017	29.02	29.03	29.02	29.03	761	+0.16(+0.55%)
Jan 19, 2017	28.88	28.88	28.88	28.88	985	+0.10(+0.35%)
Jan 18, 2017	28.75	28.81	28.75	28.77	1,805	+0.02(+0.08%)
Jan 17, 2017	28.60	28.76	28.60	28.75	1,062	-0.12(-0.43%)
Jan 13, 2017		28.87	28.87	28.87	0	+0.13(+0.45%)
Jan 12, 2017	28.73	28.75	28.73	28.75	341	-0.12(-0.40%)
Jan 11, 2017	28.85	28.86	28.85	28.86	927	+0.01(+0.05%)
Jan 10, 2017	28.74	28.85	28.74	28.85	2,811	+0.19(+0.66%)
Jan 09, 2017	28.59	28.72	28.59	28.66	707	-0.09(-0.30%)
Jan 06, 2017	28.80	28.82	28.64	28.74	2,454	+0.08(+0.29%)
Jan 05, 2017	28.57	28.66	28.57	28.66	614	+0.10(+0.34%)
Jan 04, 2017	28.21	28.56	28.21	28.56	2,149	+0.56(+2.01%)
Jan 03, 2017	28.15	28.15	27.99	28.00	1,598	+0.01(+0.03%)
Dec 30, 2016		27.99	27.99	27.99	0	-0.11(-0.40%)
Dec 29, 2016	28.08	28.19	28.08	28.10	1,096	-0.09(-0.33%)
Dec 28, 2016	28.51	28.51	28.15	28.20	1,613	+0.03(+0.09%)
Dec 27, 2016	27.66	28.17	27.66	28.17	1,951	+0.24(+0.86%)
Dec 23, 2016		27.93	27.93	27.93	0	+0.01(+0.05%)
Dec 22, 2016	27.93	27.93	27.89	27.92	394	-0.30(-1.07%)
Dec 20, 2016				28.22	19	+0.37(+1.33%)
Dec 19, 2016	27.93	27.93	27.85	27.85	324	-0.23(-0.81%)
Dec 16, 2016	28.37	28.37	28.08	28.08	2,040	-0.16(-0.58%)
Dec 15, 2016	28.35	28.42	28.19	28.24	2,809	+0.13(+0.45%)
Dec 14, 2016	28.63	28.63	28.11	28.11	801	-0.65(-2.26%)
Dec 13, 2016	28.60	28.76	28.60	28.76	315	+0.16(+0.54%)
Dec 12, 2016	28.94	28.94	28.61	28.61	678	-0.01(-0.03%)
Dec 09, 2016	28.62	28.62	28.62	28.62	313	+0.22(+0.77%)
Dec 08, 2016	28.28	28.40	28.28	28.40	962	+0.02(+0.06%)
Dec 07, 2016	28.08	28.38	28.08	28.38	4,811	+0.36(+1.27%)
Dec 06, 2016	27.90	28.02	27.81	28.02	1,071	+0.01(+0.03%)
Dec 05, 2016	27.63	28.07	27.63	28.01	3,187	+0.24(+0.88%)
Dec 02, 2016	27.65	27.79	27.65	27.77	972	+0.07(+0.24%)
Dec 01, 2016	28.34	28.34	27.69	27.70	2,525	-0.72(-2.54%)
Nov 30, 2016	28.87	29.00	28.42	28.42	2,330	-0.33(-1.16%)
Nov 29, 2016	28.63	28.79	28.63	28.76	1,087	-0.04(-0.14%)
Nov 28, 2016	28.68	28.80	28.68	28.80	1,013	+0.03(+0.09%)
Nov 25, 2016	28.89	28.94	28.75	28.77	1,215	-0.15(-0.54%)
Nov 23, 2016		28.93	28.93	28.93	0	+0.30(+1.04%)
Nov 18, 2016				28.63	158	-0.23(-0.81%)
Nov 17, 2016	28.42	29.05	28.42	28.86	4,256	+0.50(+1.77%)
Nov 16, 2016	28.36	28.36	28.36	28.36	465	-0.03(-0.12%)
Nov 15, 2016	28.16	28.65	28.16	28.39	1,828	+0.09(+0.32%)
Nov 14, 2016	28.20	28.31	28.20	28.30	1,615	+0.09(+0.32%)
Nov 11, 2016	27.89	28.35	27.20	28.21	5,095	-0.08(-0.30%)
Nov 10, 2016	28.65	28.65	28.11	28.30	9,201	-0.39(-1.37%)
Nov 09, 2016	28.34	28.94	28.34	28.69	2,665	-0.59(-2.00%)
Nov 08, 2016	29.18	29.28	29.18	29.28	2,410	+0.14(+0.48%)
Nov 07, 2016	29.01	29.14	28.99	29.14	4,627	+0.24(+0.82%)
Nov 04, 2016	28.76	28.90	28.68	28.90	1,816	-0.18(-0.62%)
Nov 03, 2016	29.08	29.08	29.08	29.08	1,043	+0.36(+1.24%)
Nov 02, 2016	28.93	28.98	28.68	28.72	2,509	-0.26(-0.89%)
Nov 01, 2016	29.07	29.09	28.98	28.98	973	-0.01(-0.03%)
Oct 31, 2016	29.03	29.24	28.80	28.99	3,497	-0.27(-0.91%)
Oct 28, 2016	29.26	29.26	29.26	29.26	410	+0.04(+0.12%)
Oct 27, 2016	29.44	29.44	29.22	29.22	2,152	-0.05(-0.19%)
Oct 26, 2016	29.46	29.57	29.27	29.27	4,095	-0.28(-0.96%)
Oct 25, 2016	29.74	29.74	29.49	29.56	2,253	+0.09(+0.32%)
Oct 24, 2016	29.29	29.46	29.29	29.46	1,968	+0.17(+0.58%)
Oct 21, 2016	29.21	29.29	29.09	29.29	1,849	-0.18(-0.62%)
Oct 20, 2016	29.48	29.48	29.48	29.48	215	+0.07(+0.24%)
Oct 19, 2016	29.62	29.62	29.40	29.40	1,593	-0.20(-0.67%)
Oct 18, 2016	29.24	29.60	29.24	29.60	2,723	+0.42(+1.44%)
Oct 17, 2016	29.27	29.29	29.18	29.18	2,161	-0.23(-0.78%)
Oct 14, 2016	29.80	29.80	29.33	29.41	1,834	+0.34(+1.17%)
Oct 13, 2016	29.26	29.26	29.03	29.07	3,834	-0.18(-0.61%)
Oct 12, 2016	29.29	29.31	28.98	29.25	1,929	-0.09(-0.32%)
Oct 11, 2016	29.80	29.80	29.28	29.35	6,862	-0.76(-2.52%)
Oct 10, 2016	30.14	30.20	30.11	30.11	1,139	+0.17(+0.56%)
Oct 07, 2016	30.17	30.17	29.91	29.94	1,550	-0.17(-0.56%)
Oct 06, 2016	30.34	30.34	29.90	30.11	7,717	-0.32(-1.05%)
Oct 05, 2016	30.48	30.48	30.18	30.43	6,270	+0.46(+1.54%)
Oct 04, 2016	30.34	30.42	29.96	29.96	2,564	-0.35(-1.16%)
Oct 03, 2016	30.53	30.53	30.32	30.32	5,557	-0.06(-0.21%)
Sep 30, 2016	30.10	30.40	30.08	30.38	2,205	+0.20(+0.65%)
Sep 29, 2016	30.39	30.39	30.11	30.18	14,565	-0.27(-0.89%)
Sep 28, 2016	30.54	30.54	30.39	30.46	6,877	+0.20(+0.68%)
Sep 27, 2016	30.08	30.34	30.01	30.25	1,515	+0.23(+0.76%)
Sep 26, 2016	30.15	30.15	29.94	30.02	8,114	-0.13(-0.44%)
Sep 23, 2016	30.24	30.29	30.06	30.16	3,294	-0.12(-0.41%)
Sep 22, 2016	30.40	30.47	30.25	30.28	4,533	+0.08(+0.25%)
Sep 21, 2016	30.01	30.20	29.81	30.20	9,168	+0.39(+1.33%)
Sep 20, 2016	29.90	29.99	29.69	29.81	4,579	+0.11(+0.38%)
Sep 19, 2016	29.82	29.93	29.59	29.70	2,975	+0.09(+0.31%)
Sep 16, 2016	29.70	29.70	29.38	29.60	4,676	+0.00(+0.00%)
Sep 15, 2016	29.31	29.60	29.30	29.60	1,645	+0.58(+2.00%)
Sep 14, 2016	29.17	29.17	29.01	29.02	1,127	+0.04(+0.14%)
Sep 13, 2016	29.05	29.05	28.98	28.98	444	-0.35(-1.19%)
Sep 12, 2016	28.95	29.33	28.85	29.33	3,309	+0.42(+1.46%)
Sep 09, 2016	29.17	29.18	28.89	28.91	10,017	-0.58(-1.95%)
Sep 08, 2016	29.62	29.62	29.23	29.49	7,755	+0.00(+0.00%)
Sep 07, 2016	29.45	29.48	29.14	29.48	22,538	+0.23(+0.78%)
Sep 06, 2016	28.86	29.26	28.86	29.26	5,752	+0.58(+2.01%)
Sep 02, 2016	28.59	28.68	28.68	28.68	3,718	+0.42(+1.49%)
Sep 01, 2016	28.39	28.47	28.17	28.26	1,409	-0.07(-0.26%)
Aug 31, 2016	28.41	28.41	28.12	28.33	1,514	+0.00(+0.00%)
Aug 30, 2016	28.32	28.51	28.27	28.33	2,534	+0.03(+0.10%)
Aug 29, 2016	28.32	28.32	28.24	28.30	2,460	+0.20(+0.70%)
Aug 26, 2016	28.11	28.33	28.03	28.10	2,283	-0.08(-0.29%)
Aug 25, 2016	28.14	28.19	28.11	28.19	981	+0.11(+0.38%)
Aug 24, 2016	28.08	28.08	28.08	28.08	1,943	-0.05(-0.19%)
Aug 23, 2016	28.06	28.13	28.06	28.13	1,208	+0.15(+0.55%)
Aug 22, 2016	28.06	28.09	27.98	27.98	4,011	+0.11(+0.40%)
Aug 19, 2016	27.89	28.01	27.86	27.87	3,409	-0.12(-0.42%)
Aug 18, 2016	27.72	27.99	27.72	27.99	4,462	+0.22(+0.79%)
Aug 17, 2016	27.91	27.91	27.58	27.77	990	-0.21(-0.75%)
Aug 16, 2016	28.20	28.20	27.98	27.98	2,479	-0.28(-1.00%)
Aug 15, 2016	28.15	28.26	28.05	28.26	4,785	+0.19(+0.68%)
Aug 12, 2016	27.99	28.07	27.99	28.07	2,754	-0.10(-0.36%)
Aug 11, 2016	28.15	28.18	28.10	28.17	2,465	+0.12(+0.43%)
Aug 10, 2016	28.01	28.07	28.01	28.05	4,312	+0.19(+0.69%)
Aug 09, 2016	27.62	27.93	27.62	27.86	2,369	+0.41(+1.50%)
Aug 08, 2016	27.57	27.57	27.38	27.45	1,942	-0.03(-0.10%)
Aug 05, 2016	27.54	27.54	27.43	27.47	1,246	-0.03(-0.09%)
Aug 04, 2016	27.50	27.50	27.50	27.50	434	+0.19(+0.70%)
Aug 03, 2016	27.14	27.36	27.13	27.31	1,705	+0.05(+0.20%)
Aug 02, 2016	27.51	27.51	27.25	27.25	1,846	-0.27(-0.96%)
Aug 01, 2016	27.52	27.52	27.52	27.52	704	-0.09(-0.33%)
Jul 29, 2016	27.26	27.61	27.26	27.61	740	+0.18(+0.64%)
Jul 28, 2016	27.53	27.53	27.43	27.43	1,170	-0.10(-0.38%)
Jul 27, 2016	27.54	27.59	27.54	27.54	748	+0.01(+0.03%)
Jul 26, 2016	27.41	27.73	27.41	27.53	6,606	+0.15(+0.53%)
Jul 25, 2016	27.57	27.57	27.17	27.38	9,013	-0.44(-1.58%)
Jul 22, 2016	27.84	28.22	27.40	27.82	60,122	-0.03(-0.10%)
Jul 21, 2016	28.04	28.04	27.78	27.85	4,717	-0.24(-0.85%)
Jul 20, 2016	28.25	28.25	27.92	28.09	8,061	+0.00(+0.01%)
Jul 19, 2016	27.78	28.31	27.78	28.08	33,773	+0.33(+1.21%)
Jul 18, 2016	27.46	27.81	27.35	27.75	24,070	+0.46(+1.67%)
Jul 15, 2016	27.60	27.60	27.16	27.29	8,847	-0.25(-0.90%)
Jul 14, 2016	27.45	27.57	27.45	27.54	3,229	+0.13(+0.47%)
Jul 13, 2016	27.81	27.81	27.35	27.41	5,414	-0.39(-1.41%)
Jul 12, 2016	27.91	27.91	27.67	27.80	8,961	+0.21(+0.76%)
Jul 11, 2016	27.24	27.63	27.24	27.59	7,438	+0.69(+2.58%)
Jul 08, 2016	26.83	26.90	26.83	26.90	534	+0.40(+1.52%)
Jul 07, 2016	26.47	26.50	26.47	26.50	689	+0.27(+1.05%)
Jul 06, 2016	26.07	26.23	26.07	26.22	721	+0.21(+0.81%)
Jul 05, 2016	26.23	26.23	26.01	26.01	668	+0.05(+0.21%)
Jun 30, 2016	25.62	25.96	25.96	25.96	546	+0.34(+1.32%)
Jun 29, 2016	25.57	25.65	25.52	25.62	918	+0.64(+2.56%)
Jun 28, 2016	23.62	25.09	23.62	24.98	818	+0.13(+0.52%)

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.