Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	31.19	31.19	30.53	30.75	1,528	+0.48(+1.58%)
Oct 30, 2017	30.29	30.29	29.85	30.28	918	-0.41(-1.33%)
Oct 27, 2017	29.75	30.68	29.44	30.68	1,590	+1.01(+3.39%)
Oct 26, 2017	29.65	29.68	29.65	29.68	1,282	-0.47(-1.55%)
Oct 25, 2017	29.96	30.24	29.85	30.15	1,693	-0.09(-0.30%)
Oct 24, 2017	30.38	30.73	30.13	30.24	3,368	+0.18(+0.61%)
Oct 23, 2017	30.65	30.65	30.05	30.05	2,140	+0.26(+0.87%)
Oct 20, 2017	29.69	29.81	29.69	29.80	2,188	-0.41(-1.37%)
Oct 19, 2017	30.48	30.48	29.76	30.21	806	-0.15(-0.49%)
Oct 18, 2017	30.34	30.36	30.34	30.36	499	-0.11(-0.36%)
Oct 17, 2017	30.35	30.49	30.14	30.47	5,912	+0.11(+0.36%)
Oct 16, 2017	30.54	30.54	29.94	30.36	2,097	+0.01(+0.04%)
Oct 13, 2017	30.39	30.39	30.33	30.34	984	+0.46(+1.55%)
Oct 11, 2017		29.88	29.88	29.88	142	+0.60(+2.04%)
Oct 10, 2017	28.93	30.20	28.93	29.28	2,302	+0.48(+1.67%)
Oct 09, 2017	30.11	30.11	28.27	28.80	23,999	-0.16(-0.55%)
Oct 04, 2017		28.96	28.96	28.96	144	+0.07(+0.23%)
Oct 03, 2017	29.37	29.37	28.89	28.89	5,366	-0.17(-0.60%)
Oct 02, 2017	29.24	29.24	29.07	29.07	942	-0.04(-0.14%)
Sep 29, 2017	29.04	29.11	29.04	29.11	686	+0.24(+0.85%)
Sep 28, 2017	29.25	29.35	28.81	28.86	2,592	-0.24(-0.82%)
Sep 27, 2017	29.19	29.33	29.01	29.10	779	+0.15(+0.51%)
Sep 26, 2017	29.28	29.36	28.96	28.96	2,739	-0.24(-0.83%)
Sep 25, 2017	29.20	29.20	29.20	29.20	374	-0.13(-0.44%)
Sep 22, 2017	29.43	29.63	29.05	29.33	3,806	-0.31(-1.03%)
Sep 21, 2017	29.58	29.63	29.54	29.63	704	+0.47(+1.60%)
Sep 20, 2017	29.30	29.63	29.11	29.17	7,837	-0.36(-1.21%)
Sep 19, 2017	29.68	29.68	29.44	29.52	2,306	-0.15(-0.52%)
Sep 18, 2017	29.87	30.17	29.68	29.68	3,484	+0.03(+0.10%)
Sep 15, 2017	29.55	29.83	29.54	29.65	4,962	-0.04(-0.13%)
Sep 14, 2017	29.78	29.78	29.45	29.69	15,584	-0.04(-0.13%)
Sep 13, 2017	29.30	29.81	28.82	29.73	1,656	+0.05(+0.17%)
Sep 12, 2017		29.88	29.39	29.68	2,474	-0.20(-0.68%)
Sep 11, 2017	30.02	30.14	29.67	29.88	15,524	+0.49(+1.67%)
Sep 08, 2017	29.37	30.04	29.37	29.39	2,928	+0.02(+0.08%)
Sep 07, 2017	29.22	29.37	29.20	29.37	2,043	-0.06(-0.20%)
Sep 06, 2017	28.91	29.43	28.81	29.43	5,779	+0.20(+0.67%)
Sep 05, 2017	29.34	29.34	29.23	29.23	2,351	-0.14(-0.49%)
Sep 01, 2017	29.01	29.71	29.01	29.38	2,283	+0.37(+1.27%)
Aug 31, 2017	28.47	29.20	28.47	29.01	4,239	+0.62(+2.20%)
Aug 30, 2017	28.64	28.91	28.38	28.38	3,917	-0.49(-1.71%)
Aug 29, 2017	28.57	28.88	28.44	28.88	4,899	+0.36(+1.25%)
Aug 28, 2017	28.66	29.04	28.21	28.52	22,556	-0.26(-0.89%)
Aug 25, 2017	28.61	28.86	28.14	28.78	15,452	-0.14(-0.50%)
Aug 24, 2017	28.85	29.07	28.51	28.92	9,908	+0.59(+2.07%)
Aug 23, 2017	28.64	29.07	28.33	28.33	6,825	-0.41(-1.44%)
Aug 22, 2017	28.75	28.92	28.52	28.75	7,988	+0.04(+0.13%)
Aug 21, 2017	28.86	29.21	28.58	28.71	14,000	-0.17(-0.60%)
Aug 18, 2017	28.75	28.94	28.38	28.88	9,178	+0.26(+0.91%)
Aug 17, 2017	28.81	29.13	28.62	28.62	5,344	-0.19(-0.67%)
Aug 16, 2017	28.74	29.20	28.74	28.81	1,625	+0.12(+0.44%)
Aug 15, 2017	28.83	29.08	28.69	28.69	2,641	-0.41(-1.42%)
Aug 14, 2017	28.62	29.14	28.62	29.10	2,225	+0.53(+1.85%)
Aug 11, 2017	28.79	28.79	28.57	28.57	564	-0.20(-0.70%)
Aug 10, 2017	28.69	28.78	28.69	28.78	646	-0.13(-0.46%)
Aug 09, 2017	28.81	28.91	28.81	28.91	384	+0.14(+0.49%)
Aug 08, 2017	29.12	29.61	28.77	28.77	1,286	-0.85(-2.85%)
Aug 07, 2017	29.53	29.61	29.50	29.61	1,436	+0.49(+1.68%)
Aug 04, 2017	28.94	29.13	28.94	29.12	6,116	-0.03(-0.10%)
Aug 03, 2017	29.13	29.18	29.13	29.15	650	+0.00(+0.00%)
Aug 02, 2017	29.15	29.15	29.15	29.15	535	+0.22(+0.77%)
Aug 01, 2017	29.02	29.51	28.93	28.93	589	-0.46(-1.56%)
Jul 31, 2017	29.26	29.39	29.26	29.39	538	+0.16(+0.55%)
Jul 28, 2017	28.94	29.44	28.94	29.23	896	+0.37(+1.28%)
Jul 27, 2017	29.10	29.10	28.86	28.86	434	+0.10(+0.36%)
Jul 26, 2017	29.11	29.11	28.57	28.75	4,403	-0.44(-1.49%)
Jul 25, 2017	28.97	29.36	28.97	29.19	1,367	+0.23(+0.80%)
Jul 24, 2017	28.91	29.02	28.91	28.96	837	+0.05(+0.17%)
Jul 21, 2017	28.81	28.99	28.81	28.91	1,690	+0.11(+0.37%)
Jul 20, 2017	28.81	28.81	28.81	28.81	359	+0.47(+1.66%)
Jul 19, 2017	29.09	29.09	28.33	28.33	1,640	-0.48(-1.67%)
Jul 18, 2017	29.13	29.13	28.81	28.81	2,933	+0.21(+0.74%)
Jul 17, 2017	29.41	29.41	28.24	28.60	4,008	+0.39(+1.38%)
Jul 14, 2017	28.96	28.96	28.22	28.22	2,474	-0.50(-1.75%)
Jul 13, 2017	29.10	29.10	28.25	28.72	1,496	+0.41(+1.44%)
Jul 12, 2017	28.31	28.31	28.31	28.31	295	+0.27(+0.98%)
Jul 11, 2017	28.33	28.33	27.98	28.04	698	-0.36(-1.25%)
Jul 10, 2017	28.72	28.72	28.33	28.39	2,752	-0.01(-0.02%)
Jul 07, 2017	28.15	28.40	28.15	28.40	848	+0.07(+0.24%)
Jul 06, 2017	28.14	28.33	28.14	28.33	1,122	-0.09(-0.32%)
Jul 05, 2017	28.47	28.67	28.42	28.42	1,427	-0.08(-0.27%)
Jul 03, 2017	28.50	28.50	28.50	28.50	201	-0.12(-0.40%)
Jun 30, 2017	28.57	28.62	28.57	28.61	1,300	+0.56(+1.99%)
Jun 29, 2017	28.45	28.45	27.89	28.05	1,253	-0.23(-0.81%)
Jun 27, 2017		28.28	28.28	28.28	62	-0.29(-1.01%)
Jun 26, 2017	28.58	28.58	27.55	28.57	4,618	+0.35(+1.26%)
Jun 23, 2017		28.62		28.22	5,351	-0.37(-1.31%)
Jun 22, 2017	27.80	28.59	27.80	28.59	4,854	+0.26(+0.93%)
Jun 21, 2017	28.76	28.76	27.44	28.33	5,484	+0.28(+1.01%)
Jun 20, 2017	28.41	28.41	28.04	28.04	1,137	-0.17(-0.61%)
Jun 19, 2017	28.38	28.78	27.73	28.22	2,464	+0.77(+2.79%)
Jun 16, 2017	27.31	27.57	27.24	27.45	12,294	+0.91(+3.43%)
Jun 15, 2017	27.36	27.36	26.54	26.54	677	+0.17(+0.65%)
Jun 14, 2017	26.37	26.37	26.37	26.37	197	-0.47(-1.75%)
Jun 12, 2017		26.84	26.84	26.84	28	+0.11(+0.40%)
Jun 09, 2017	26.81	26.81	26.55	26.73	466	+0.05(+0.17%)
Jun 08, 2017	26.55	26.91	26.55	26.68	989	-0.08(-0.28%)
Jun 07, 2017	26.82	26.82	26.68	26.76	453	-0.10(-0.36%)
Jun 06, 2017	26.93	26.93	26.85	26.85	1,462	+0.05(+0.18%)
Jun 02, 2017		26.81	26.81	26.81	0	+0.71(+2.72%)
Jun 01, 2017	26.72	26.72	26.10	26.10	1,242	-0.55(-2.05%)
May 31, 2017	26.64	26.64	26.64	26.64	157	-0.02(-0.07%)
May 26, 2017		26.66	26.66	26.66	124	-0.09(-0.33%)
May 25, 2017	26.82	26.82	26.52	26.75	1,230	+0.37(+1.42%)
May 24, 2017	26.32	26.38	26.16	26.38	38,979	+0.10(+0.36%)
May 23, 2017	26.85	26.94	26.28	26.28	1,698	-0.46(-1.73%)
May 22, 2017	26.81	26.81	26.74	26.74	61,462	+0.61(+2.32%)
May 19, 2017	26.29	26.29	26.01	26.13	1,639	-0.15(-0.59%)
May 18, 2017	26.63	26.63	26.23	26.29	1,292	+0.07(+0.26%)
May 17, 2017	26.20	26.22	26.20	26.22	1,373	+0.01(+0.04%)
May 15, 2017		26.21	26.21	26.21	52	-0.05(-0.18%)
May 12, 2017	26.26	26.26	26.24	26.26	1,076	+0.07(+0.26%)
May 11, 2017	26.06	26.22	25.42	26.19	1,258	+0.49(+1.91%)
May 09, 2017		25.70	25.70	25.70	156	-0.07(-0.26%)
May 08, 2017	26.14	26.33	25.77	25.77	1,363	-0.33(-1.25%)
May 05, 2017	26.10	26.10	26.10	26.10	1,554	+0.13(+0.52%)
May 04, 2017	25.96	25.96	25.96	25.96	478	+0.08(+0.29%)
May 03, 2017	25.96	25.96	25.57	25.89	2,075	+0.42(+1.66%)
May 02, 2017	26.03	26.08	25.42	25.46	7,800	-0.43(-1.65%)
May 01, 2017	25.90	26.02	25.89	25.89	2,922	-0.00(-0.02%)
Apr 28, 2017	25.87	25.90	25.13	25.90	1,169	+0.09(+0.34%)
Apr 27, 2017	25.81	25.81	25.81	25.81	274	+0.05(+0.18%)
Apr 26, 2017	25.76	25.76	25.76	25.76	411	-0.09(-0.33%)
Apr 25, 2017	25.68	25.88	25.68	25.85	2,754	+0.62(+2.45%)
Apr 21, 2017		25.23	25.23	25.23	41	+0.29(+1.17%)
Apr 20, 2017	24.46	24.94	24.46	24.94	769	-0.31(-1.22%)
Apr 18, 2017		25.24	25.24	25.24	96	-0.23(-0.90%)
Apr 17, 2017	25.46	25.48	25.46	25.47	756	+0.40(+1.61%)
Apr 13, 2017	25.44	25.44	25.07	25.07	315	+0.07(+0.29%)
Apr 12, 2017	24.98	25.05	24.98	25.00	458	+0.30(+1.22%)
Apr 10, 2017		24.70	24.70	24.70	57	-0.02(-0.08%)
Apr 07, 2017	24.43	24.72	24.43	24.72	1,257	+0.09(+0.35%)
Apr 06, 2017	24.30	24.70	24.30	24.63	626	+0.27(+1.10%)
Apr 05, 2017	24.36	24.36	24.36	24.36	1,483	-0.20(-0.82%)
Apr 04, 2017	24.56	24.61	24.28	24.56	837	+0.22(+0.91%)
Mar 31, 2017		24.34	24.34	24.34	2	-0.57(-2.27%)
Mar 30, 2017	24.91	24.91	24.69	24.91	1,789	+1.01(+4.21%)
Mar 29, 2017	23.59	23.90	23.59	23.90	36,742	-0.04(-0.16%)
Mar 28, 2017	24.23	24.23	23.94	23.94	891	-0.24(-0.99%)
Mar 27, 2017	24.02	24.63	24.02	24.18	35,962	-0.14(-0.59%)
Mar 24, 2017	24.07	24.33	24.05	24.32	900	+0.44(+1.85%)
Mar 23, 2017	23.85	23.88	23.85	23.88	1,467	+0.27(+1.16%)
Mar 21, 2017		23.61	23.61	23.61	93	+0.17(+0.71%)
Mar 17, 2017		23.44	23.44	23.44	0	+0.33(+1.41%)
Mar 16, 2017	23.12	23.12	23.12	23.12	208	-0.04(-0.17%)
Mar 14, 2017		23.16	23.16	23.16	26	+0.17(+0.75%)
Mar 13, 2017	23.27	23.27	22.98	22.98	456	-0.04(-0.17%)
Mar 10, 2017	23.02	23.02	23.02	23.02	151	+0.13(+0.59%)
Mar 09, 2017	22.89	22.89	22.89	22.89	782	-0.05(-0.21%)
Mar 08, 2017	22.99	22.99	22.90	22.93	1,787	-0.25(-1.07%)
Mar 06, 2017		23.18	23.18	23.18	0	-0.34(-1.43%)
Mar 03, 2017	23.52	23.52	23.52	23.52	267	+0.47(+2.04%)
Mar 02, 2017	23.16	23.35	23.00	23.05	1,377	-0.49(-2.08%)
Mar 01, 2017	23.84	23.84	23.53	23.54	889	-0.08(-0.32%)
Feb 27, 2017		23.61	23.61	23.61	2	+0.04(+0.16%)
Feb 24, 2017	23.48	23.59	23.48	23.58	1,688	-0.02(-0.08%)
Feb 21, 2017		23.60	23.60	23.60	0	-0.03(-0.12%)
Feb 17, 2017		23.62	23.62	23.62	0	-0.03(-0.12%)
Feb 13, 2017		23.65	23.65	23.65	55	-0.18(-0.76%)
Feb 10, 2017	23.84	23.84	23.84	23.84	369	+0.39(+1.67%)
Feb 08, 2017		23.44	23.44	23.44	172	+0.01(+0.04%)
Feb 07, 2017	23.43	23.43	23.43	23.43	104	-0.03(-0.12%)
Feb 02, 2017		23.46	23.46	23.46	36	+0.09(+0.37%)
Jan 30, 2017		23.38	23.38	23.38	10	-0.31(-1.32%)
Jan 26, 2017		23.69	23.69	23.69	109	+0.10(+0.43%)
Jan 25, 2017	23.38	23.59	23.38	23.59	625	-0.03(-0.12%)
Jan 23, 2017		23.61	23.61	23.61	1	-0.36(-1.52%)
Jan 17, 2017		23.98	23.98	23.98	191	+0.23(+0.96%)
Jan 13, 2017		23.75	23.75	23.75	0	+0.07(+0.30%)
Jan 12, 2017	23.69	23.69	23.68	23.68	548	-0.14(-0.60%)
Jan 10, 2017		23.83	23.83	23.83	84	+0.18(+0.78%)
Jan 05, 2017		23.64	23.64	23.64	2	-0.08(-0.34%)
Jan 04, 2017	24.13	24.13	23.72	23.72	1,446	+0.12(+0.49%)
Jan 03, 2017	23.39	23.61	23.39	23.61	286	+0.13(+0.57%)
Dec 28, 2016		23.47	23.47	23.47	0	-0.21(-0.90%)
Dec 27, 2016	23.47	23.72	23.47	23.69	835	+0.00(+0.01%)
Dec 23, 2016		23.68	23.68	23.68	0	-0.07(-0.31%)
Dec 22, 2016	23.76	23.76	23.76	23.76	522	-0.23(-0.96%)
Dec 21, 2016	23.95	23.99	23.95	23.99	558	+0.16(+0.68%)
Dec 20, 2016	23.82	23.82	23.82	23.82	117	-0.04(-0.18%)
Dec 19, 2016	23.88	23.88	23.87	23.87	543	+0.04(+0.18%)
Dec 16, 2016	23.83	23.83	23.82	23.82	630	-0.04(-0.16%)
Dec 15, 2016	23.86	23.86	23.86	23.86	269	+0.11(+0.46%)
Dec 13, 2016		23.75	23.75	23.75	41	+0.09(+0.39%)
Dec 12, 2016	23.70	23.70	23.66	23.66	302	-0.05(-0.19%)
Dec 09, 2016	23.71	23.71	23.71	23.71	192	+0.13(+0.57%)
Dec 06, 2016		23.57	23.57	23.57	0	+0.01(+0.05%)
Dec 05, 2016	23.56	23.56	23.56	23.56	288	-0.10(-0.43%)
Dec 02, 2016	23.66	23.66	23.66	23.66	120	-0.69(-2.83%)
Nov 28, 2016		24.35	24.35	24.35	0	-0.04(-0.16%)
Nov 25, 2016	24.25	24.39	24.25	24.39	522	+0.24(+1.01%)
Nov 22, 2016		24.14	24.14	24.14	0	+0.82(+3.53%)
Nov 11, 2016		23.32	23.32	23.32	10	-0.44(-1.87%)
Nov 10, 2016	23.77	23.77	23.77	23.77	209	+0.03(+0.12%)
Nov 09, 2016	23.74	23.74	23.74	23.74	108	+0.41(+1.76%)
Nov 04, 2016		23.33	23.33	23.33	1	-0.15(-0.63%)

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.