Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.48	26.70	26.48	26.65	1,948	+0.11(+0.42%)
Jan 30, 2017		26.54	26.51	26.54	6,205	-0.01(-0.03%)
Jan 27, 2017	26.53	26.59	26.53	26.54	3,578	+0.03(+0.10%)
Jan 26, 2017	26.65	26.65	26.52	26.52	687	+0.08(+0.31%)
Jan 25, 2017	26.25	26.44	26.25	26.44	12,659	+0.22(+0.83%)
Jan 24, 2017	26.33	26.33	26.22	26.22	8,930	-0.24(-0.90%)
Jan 23, 2017	26.36	26.48	26.30	26.45	4,430	+0.15(+0.58%)
Jan 20, 2017	26.33	26.33	26.29	26.30	4,259	+0.47(+1.81%)
Jan 19, 2017	25.99	25.99	25.82	25.83	4,623	-0.15(-0.60%)
Jan 18, 2017	26.20	26.20	25.99	25.99	1,309	-0.24(-0.90%)
Jan 17, 2017	26.23	26.27	26.21	26.23	4,717	-0.32(-1.22%)
Jan 13, 2017		26.55	26.55	26.55	0	-0.16(-0.60%)
Jan 12, 2017	26.72	26.73	26.69	26.71	8,416	-0.05(-0.17%)
Jan 11, 2017	26.76	26.76	26.74	26.75	3,453	-0.28(-1.04%)
Jan 10, 2017	27.09	27.09	27.03	27.03	3,028	-0.04(-0.15%)
Jan 09, 2017	27.14	27.23	27.06	27.07	17,585	-0.19(-0.70%)
Jan 06, 2017	27.47	27.47	27.26	27.26	6,623	-0.56(-2.00%)
Jan 05, 2017	27.71	27.82	27.67	27.82	9,743	+0.26(+0.96%)
Jan 04, 2017	27.43	27.62	27.40	27.56	17,688	+0.88(+3.28%)
Jan 03, 2017	26.69	26.73	26.55	26.68	13,150	+0.39(+1.49%)
Dec 30, 2016		26.29	26.29	26.29	0	-0.16(-0.62%)
Dec 29, 2016	26.45	26.58	26.45	26.45	30,206	+0.09(+0.35%)
Dec 28, 2016	26.45	26.46	26.36	26.36	7,999	-0.26(-0.96%)
Dec 27, 2016	26.65	26.65	26.62	26.62	2,482	+0.12(+0.45%)
Dec 23, 2016		26.50	26.50	26.50	0	-0.26(-0.99%)
Dec 22, 2016	26.83	26.83	26.76	26.76	15,124	-0.11(-0.41%)
Dec 21, 2016	26.99	26.99	26.87	26.87	5,626	+0.19(+0.71%)
Dec 20, 2016	26.64	26.72	26.64	26.68	7,990	-0.08(-0.28%)
Dec 19, 2016	26.80	26.82	26.75	26.76	13,626	-0.00(-0.02%)
Dec 16, 2016	26.90	26.90	26.75	26.76	13,872	+0.12(+0.44%)
Dec 15, 2016	26.64	26.78	26.64	26.64	21,023	-0.05(-0.17%)
Dec 14, 2016	26.89	26.89	26.66	26.69	5,764	-0.39(-1.45%)
Dec 13, 2016	26.83	27.14	26.83	27.08	18,275	+0.27(+1.03%)
Dec 12, 2016	26.85	26.90	26.56	26.81	43,515	-1.62(-5.71%)
Dec 09, 2016	28.51	28.51	28.39	28.43	11,038	-0.19(-0.67%)
Dec 08, 2016	28.74	28.74	28.61	28.62	4,886	-0.33(-1.13%)
Dec 07, 2016	28.73	28.95	28.73	28.95	8,198	+0.18(+0.63%)
Dec 06, 2016	28.81	28.81	28.73	28.77	5,279	-0.24(-0.82%)
Dec 05, 2016	28.97	29.02	28.96	29.01	12,868	-0.05(-0.18%)
Dec 02, 2016	28.99	29.08	28.99	29.06	15,404	-0.21(-0.73%)
Dec 01, 2016	29.35	29.35	29.27	29.27	6,799	+0.08(+0.28%)
Nov 30, 2016	29.20	29.22	29.13	29.19	7,127	+0.07(+0.25%)
Nov 29, 2016	29.00	29.14	29.00	29.12	16,113	+0.16(+0.57%)
Nov 28, 2016	28.78	28.99	28.78	28.95	15,629	+0.03(+0.09%)
Nov 25, 2016	29.19	29.19	28.90	28.92	20,698	+0.05(+0.19%)
Nov 23, 2016		28.87	28.87	28.87	0	-0.32(-1.09%)
Nov 22, 2016	28.90	29.19	28.90	29.19	17,836	+0.30(+1.04%)
Nov 21, 2016	28.93	28.93	28.85	28.89	5,428	+0.02(+0.06%)
Nov 18, 2016	28.94	28.95	28.87	28.87	8,844	-0.25(-0.85%)
Nov 17, 2016	29.17	29.20	29.10	29.12	3,426	+0.05(+0.16%)
Nov 16, 2016	29.18	29.21	29.07	29.07	25,276	-0.21(-0.72%)
Nov 15, 2016	29.14	29.29	29.14	29.28	7,786	+0.13(+0.44%)
Nov 14, 2016	29.04	29.26	29.04	29.15	12,489	-0.03(-0.09%)
Nov 11, 2016	28.99	29.24	28.99	29.18	6,766	+0.21(+0.73%)
Nov 10, 2016	29.01	29.01	28.85	28.97	5,229	-0.18(-0.63%)
Nov 09, 2016	29.01	29.26	29.01	29.15	7,132	-0.32(-1.08%)
Nov 08, 2016	29.38	29.48	29.35	29.47	4,991	+0.27(+0.94%)
Nov 07, 2016	29.17	29.24	29.17	29.20	7,022	-0.15(-0.50%)
Nov 04, 2016	29.35	29.37	29.34	29.34	2,631	-0.01(-0.03%)
Nov 03, 2016	29.59	29.59	29.35	29.35	7,104	+0.05(+0.19%)
Nov 02, 2016	29.22	29.39	29.22	29.30	4,292	-0.21(-0.71%)
Nov 01, 2016	29.58	29.66	29.47	29.51	2,768	+0.17(+0.59%)
Oct 31, 2016	29.50	29.50	29.33	29.33	5,350	-0.17(-0.58%)
Oct 28, 2016	29.51	29.56	29.50	29.51	2,277	-0.15(-0.51%)
Oct 27, 2016	29.71	29.73	29.65	29.66	7,463	-0.09(-0.29%)
Oct 26, 2016	29.83	29.83	29.74	29.74	1,302	-0.16(-0.55%)
Oct 25, 2016	29.84	29.92	29.84	29.91	1,608	-0.06(-0.20%)
Oct 24, 2016	30.05	30.05	29.96	29.97	2,243	+0.22(+0.75%)
Oct 21, 2016	29.71	29.75	29.67	29.74	15,126	-0.19(-0.64%)
Oct 20, 2016	29.91	29.98	29.86	29.94	12,941	+0.14(+0.46%)
Oct 19, 2016	29.83	29.87	29.78	29.80	23,394	-0.23(-0.76%)
Oct 18, 2016	29.85	30.10	29.85	30.03	35,637	+0.57(+1.92%)
Oct 17, 2016	29.73	29.73	29.46	29.46	7,266	-0.49(-1.64%)
Oct 14, 2016	30.05	30.05	29.92	29.95	14,617	-0.11(-0.37%)
Oct 13, 2016	30.05	30.10	29.88	30.06	16,075	+0.01(+0.03%)
Oct 12, 2016	30.11	30.13	30.04	30.05	23,103	+0.12(+0.40%)
Oct 11, 2016	30.10	30.10	29.94	29.94	24,326	-0.16(-0.55%)
Oct 10, 2016	30.11	30.12	30.07	30.10	14,185	+0.36(+1.23%)
Oct 07, 2016	29.81	29.81	29.67	29.73	15,618	+0.00(+0.00%)
Oct 06, 2016	29.69	29.81	29.69	29.73	6,668	+0.08(+0.28%)
Oct 05, 2016	29.83	29.83	29.62	29.65	12,851	+0.12(+0.40%)
Oct 04, 2016	29.47	29.69	29.47	29.53	25,670	-0.04(-0.12%)
Oct 03, 2016	29.54	29.62	29.53	29.57	25,225	-0.13(-0.43%)
Sep 30, 2016	29.60	29.71	29.60	29.70	22,162	+0.25(+0.86%)
Sep 29, 2016	29.85	29.85	29.34	29.44	26,202	+0.05(+0.19%)
Sep 28, 2016	29.26	29.43	29.25	29.39	21,289	+0.13(+0.44%)
Sep 27, 2016	29.31	29.31	29.25	29.26	3,433	+0.32(+1.10%)
Sep 26, 2016	29.24	29.24	28.94	28.94	35,971	-0.74(-2.49%)
Sep 23, 2016	29.85	29.85	29.67	29.68	18,013	-0.30(-1.01%)
Sep 22, 2016	30.07	30.07	29.91	29.98	41,984	+0.00(+0.00%)
Sep 21, 2016	29.77	30.01	29.71	29.98	34,683	+0.30(+1.01%)
Sep 20, 2016	29.81	29.83	29.68	29.68	17,218	-0.13(-0.43%)
Sep 19, 2016	29.83	29.91	29.81	29.81	12,136	+0.11(+0.37%)
Sep 16, 2016	29.68	29.76	29.63	29.70	52,421	-0.01(-0.03%)
Sep 15, 2016	29.62	29.78	29.62	29.71	37,205	+0.21(+0.71%)
Sep 14, 2016	29.44	29.54	29.44	29.50	24,830	+0.11(+0.36%)
Sep 13, 2016	29.49	29.51	29.31	29.39	46,254	-0.23(-0.79%)
Sep 12, 2016	29.57	29.73	29.36	29.63	79,104	-0.27(-0.91%)
Sep 09, 2016	30.26	30.26	29.85	29.90	58,701	-0.88(-2.87%)
Sep 08, 2016	30.74	30.82	30.72	30.78	21,350	+0.08(+0.27%)
Sep 07, 2016	30.88	30.88	30.70	30.70	31,471	-0.11(-0.35%)
Sep 06, 2016	30.74	30.87	30.72	30.81	19,143	+0.59(+1.96%)
Sep 02, 2016	30.30	30.22	30.22	30.22	14,700	-0.08(-0.27%)
Sep 01, 2016	30.39	30.39	30.25	30.30	19,934	-0.20(-0.66%)
Aug 31, 2016	30.48	30.55	30.42	30.50	25,342	-0.05(-0.15%)
Aug 30, 2016	30.58	30.58	30.50	30.55	11,056	-0.10(-0.32%)
Aug 29, 2016	30.58	30.66	30.53	30.64	28,621	+0.22(+0.74%)
Aug 26, 2016	30.63	30.69	30.35	30.42	22,994	-0.01(-0.03%)
Aug 25, 2016	30.44	30.46	30.39	30.43	26,855	-0.22(-0.71%)
Aug 24, 2016	30.69	30.75	30.65	30.65	35,911	+0.01(+0.03%)
Aug 23, 2016	30.77	30.77	30.64	30.64	29,009	+0.06(+0.21%)
Aug 22, 2016	30.45	30.70	30.45	30.57	65,626	-0.42(-1.35%)
Aug 19, 2016	30.92	31.02	30.86	30.99	49,117	-0.17(-0.56%)
Aug 18, 2016	31.08	31.17	31.05	31.17	11,943	-0.01(-0.03%)
Aug 17, 2016	30.94	31.20	30.94	31.17	66,730	-0.05(-0.15%)
Aug 16, 2016	31.30	31.37	31.07	31.22	161,928	-0.12(-0.38%)
Aug 15, 2016	31.31	31.38	31.18	31.34	64,520	+1.16(+3.84%)
Aug 12, 2016	30.16	30.23	30.13	30.18	14,791	+0.31(+1.04%)
Aug 11, 2016	29.94	29.94	29.87	29.87	13,717	-0.31(-1.03%)
Aug 10, 2016	30.62	30.62	30.15	30.18	72,387	-0.08(-0.27%)
Aug 09, 2016	30.24	30.36	30.24	30.26	30,827	+0.25(+0.82%)
Aug 08, 2016	29.83	30.04	29.83	30.02	29,935	+0.34(+1.14%)
Aug 05, 2016	29.63	29.76	29.61	29.68	59,159	-0.19(-0.64%)
Aug 04, 2016	30.02	30.02	29.82	29.87	24,078	+0.23(+0.77%)
Aug 03, 2016	29.60	29.64	29.53	29.64	21,958	+0.20(+0.68%)
Aug 02, 2016	29.53	29.53	29.39	29.44	23,846	+0.21(+0.72%)
Aug 01, 2016	29.36	29.39	29.22	29.23	36,585	-0.62(-2.08%)
Jul 29, 2016	29.81	29.91	29.71	29.85	22,410	-0.11(-0.37%)
Jul 28, 2016	29.88	29.96	29.82	29.96	53,923	-0.03(-0.09%)
Jul 27, 2016	30.04	30.04	29.77	29.99	66,814	-1.35(-4.30%)
Jul 26, 2016	31.31	31.43	31.31	31.34	11,353	+0.45(+1.45%)
Jul 25, 2016	30.91	30.94	30.88	30.89	8,052	-0.10(-0.32%)
Jul 22, 2016	30.99	31.03	30.95	30.99	10,675	-0.13(-0.42%)
Jul 21, 2016	31.18	31.18	31.13	31.13	3,898	-0.08(-0.26%)
Jul 20, 2016	31.12	31.25	31.03	31.21	33,940	+0.21(+0.69%)
Jul 19, 2016	30.96	31.05	30.90	30.99	75,087	+0.00(+0.00%)
Jul 18, 2016	30.98	31.05	30.84	30.99	47,435	-0.29(-0.93%)
Jul 15, 2016	31.28	31.31	31.19	31.28	32,775	-0.20(-0.64%)
Jul 14, 2016	31.46	31.49	31.40	31.49	19,397	-0.01(-0.03%)
Jul 13, 2016	31.32	31.52	31.32	31.49	47,330	+0.36(+1.14%)
Jul 12, 2016	31.07	31.19	31.05	31.14	36,063	+0.65(+2.12%)
Jul 11, 2016	30.49	30.57	30.46	30.49	22,393	-0.42(-1.36%)
Jul 08, 2016	30.77	30.99	30.65	30.91	13,811	+0.26(+0.86%)
Jul 07, 2016	30.68	30.76	30.56	30.65	62,064	-0.17(-0.56%)
Jul 06, 2016	30.59	30.82	30.56	30.82	49,499	+0.32(+1.05%)
Jul 05, 2016	30.62	30.67	30.50	30.50	93,510	+0.08(+0.27%)
Jul 01, 2016	30.49	30.42	30.42	30.42	14,919	-0.26(-0.83%)
Jun 30, 2016	30.54	30.68	30.47	30.67	39,936	+0.02(+0.06%)
Jun 29, 2016	30.61	30.71	30.56	30.66	46,445	+0.16(+0.54%)
Jun 28, 2016	30.40	30.50	30.36	30.49	14,583	+0.69(+2.32%)
Jun 27, 2016	29.84	29.96	29.72	29.80	44,341	+0.58(+2.00%)
Jun 24, 2016	29.50	29.75	29.22	29.22	77,923	-1.00(-3.32%)
Jun 23, 2016	30.10	30.22	30.09	30.22	10,041	+0.03(+0.09%)
Jun 22, 2016	30.25	30.33	30.19	30.19	54,156	+0.57(+1.91%)
Jun 21, 2016	29.66	29.66	29.53	29.63	24,468	-0.29(-0.98%)
Jun 20, 2016	29.78	30.07	29.78	29.92	81,920	+0.23(+0.77%)
Jun 17, 2016	29.60	29.81	29.60	29.69	16,593	+0.16(+0.56%)
Jun 16, 2016	29.32	29.53	29.27	29.53	27,241	-0.06(-0.22%)
Jun 15, 2016	29.70	29.73	29.54	29.59	27,873	+0.78(+2.72%)
Jun 14, 2016	28.78	28.81	28.60	28.81	38,641	+0.16(+0.57%)
Jun 13, 2016	28.66	28.88	28.64	28.64	54,144	-1.29(-4.29%)
Jun 10, 2016	30.02	30.04	29.82	29.93	29,305	-0.56(-1.82%)
Jun 09, 2016	30.44	30.48	30.41	30.48	25,296	-0.12(-0.39%)
Jun 08, 2016	30.59	30.63	30.54	30.60	10,713	-0.09(-0.30%)
Jun 07, 2016	31.13	31.13	30.68	30.69	26,507	-0.15(-0.47%)
Jun 06, 2016	30.80	30.92	30.74	30.84	58,577	-0.03(-0.09%)
Jun 03, 2016	30.81	30.87	30.48	30.87	96,249	+0.76(+2.51%)
Jun 02, 2016	29.97	30.20	29.93	30.11	48,840	+0.34(+1.13%)
Jun 01, 2016	29.77	29.86	29.65	29.77	34,295	-0.18(-0.61%)
May 31, 2016	29.70	29.99	29.70	29.95	68,826	+1.37(+4.78%)
May 27, 2016	28.62	28.59	28.59	28.59	9,434	-0.08(-0.29%)
May 26, 2016	28.79	28.79	28.67	28.67	6,302	+0.11(+0.38%)
May 25, 2016	28.61	28.61	28.41	28.56	16,991	-0.22(-0.76%)
May 24, 2016	28.61	28.81	28.60	28.78	38,225	+0.09(+0.32%)
May 23, 2016	28.69	28.78	28.64	28.69	23,809	+0.31(+1.09%)
May 20, 2016	28.50	28.56	28.38	28.38	86,842	+0.23(+0.81%)
May 19, 2016	28.10	28.15	28.04	28.15	23,946	+0.15(+0.52%)
May 18, 2016	28.07	28.14	27.89	28.00	19,100	-0.59(-2.07%)
May 17, 2016	28.66	28.77	28.56	28.60	66,332	-0.09(-0.32%)
May 16, 2016	28.69	28.79	28.69	28.69	55,757	+0.65(+2.31%)
May 13, 2016	28.26	28.35	28.01	28.04	38,155	-0.37(-1.32%)
May 12, 2016	28.63	28.63	28.39	28.41	19,495	+0.12(+0.42%)
May 11, 2016	28.44	28.44	28.29	28.29	32,934	-0.52(-1.80%)
May 10, 2016	28.59	28.81	28.56	28.81	65,042	+0.52(+1.84%)
May 09, 2016	28.53	28.56	28.29	28.29	70,211	-1.20(-4.08%)
May 06, 2016	29.55	29.59	29.42	29.50	37,263	-1.17(-3.81%)
May 05, 2016	31.04	31.04	30.66	30.66	49,433	+0.17(+0.57%)
May 04, 2016	30.68	30.73	30.49	30.49	17,630	-0.05(-0.18%)
May 03, 2016	31.18	31.18	30.50	30.55	118,748	+0.46(+1.51%)

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.