Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.37	29.38	29.33	29.33	191,004	-0.04(-0.14%)
Jan 30, 2017	29.38	29.38	29.30	29.37	243,170	-0.01(-0.03%)
Jan 27, 2017	29.36	29.40	29.33	29.38	525,568	+0.03(+0.10%)
Jan 26, 2017	29.35	29.36	29.30	29.35	239,758	-0.01(-0.03%)
Jan 25, 2017	29.28	29.40	29.26	29.36	1,099,849	+0.12(+0.41%)
Jan 24, 2017	29.23	29.25	29.18	29.24	351,022	+0.05(+0.17%)
Jan 23, 2017	29.20	29.20	29.13	29.19	211,264	+0.04(+0.12%)
Jan 20, 2017	29.20	29.20	29.06	29.16	485,449	+0.04(+0.12%)
Jan 19, 2017	29.24	29.24	29.09	29.12	186,533	-0.07(-0.24%)
Jan 18, 2017	29.20	29.23	29.17	29.19	209,999	-0.01(-0.05%)
Jan 17, 2017	29.22	29.24	29.15	29.20	238,711	+0.01(+0.05%)
Jan 13, 2017		29.19	29.19	29.19	0	+0.01(+0.05%)
Jan 12, 2017	29.23	29.23	29.15	29.18	401,192	+0.01(+0.02%)
Jan 11, 2017	29.17	29.19	29.12	29.17	245,940	+0.02(+0.07%)
Jan 10, 2017	29.15	29.18	29.08	29.15	141,571	+0.05(+0.17%)
Jan 09, 2017	29.12	29.12	29.07	29.10	142,756	+0.02(+0.07%)
Jan 06, 2017	29.08	29.15	29.02	29.08	216,209	+0.03(+0.10%)
Jan 05, 2017	29.06	29.06	29.01	29.05	385,794	+0.07(+0.24%)
Jan 04, 2017	28.95	28.99	28.94	28.98	278,630	+0.09(+0.31%)
Jan 03, 2017	28.84	28.90	28.80	28.89	320,064	+0.11(+0.38%)
Dec 30, 2016		28.78	28.78	28.78	0	-0.01(-0.03%)
Dec 29, 2016	28.89	28.89	28.77	28.79	781,163	-0.07(-0.23%)
Dec 28, 2016	28.98	28.98	28.74	28.86	135,013	-0.18(-0.64%)
Dec 27, 2016	29.09	29.09	29.02	29.04	162,839	-0.02(-0.07%)
Dec 23, 2016		29.06	29.06	29.06	0	+0.07(+0.24%)
Dec 22, 2016	28.98	29.02	28.84	28.99	1,399,039	+0.07(+0.24%)
Dec 21, 2016	28.96	28.97	28.86	28.92	156,018	-0.01(-0.03%)
Dec 20, 2016	28.95	28.95	28.87	28.93	183,507	+0.02(+0.07%)
Dec 19, 2016	28.94	28.94	28.86	28.91	150,722	+0.03(+0.10%)
Dec 16, 2016	28.93	28.93	28.86	28.88	104,716	+0.02(+0.07%)
Dec 15, 2016	28.93	28.93	28.76	28.86	312,557	-0.01(-0.03%)
Dec 14, 2016	29.09	29.12	28.77	28.87	272,436	-0.17(-0.59%)
Dec 13, 2016	29.07	29.07	28.94	29.04	226,531	+0.11(+0.38%)
Dec 12, 2016	29.01	29.01	28.89	28.93	188,702	-0.02(-0.07%)
Dec 09, 2016	29.01	29.01	28.93	28.95	244,998	+0.00(+0.01%)
Dec 08, 2016	28.94	28.97	28.86	28.95	192,686	-0.02(-0.09%)
Dec 07, 2016	28.86	28.97	28.84	28.97	200,158	+0.14(+0.49%)
Dec 06, 2016	28.77	28.83	28.74	28.83	246,341	+0.09(+0.33%)
Dec 05, 2016	28.71	28.75	28.63	28.73	302,175	+0.07(+0.26%)
Dec 02, 2016	28.60	28.69	28.53	28.66	1,836,701	+0.17(+0.60%)
Dec 01, 2016	28.58	28.58	28.45	28.49	1,380,431	-0.17(-0.59%)
Nov 30, 2016	28.63	28.68	28.56	28.66	229,786	+0.07(+0.24%)
Nov 29, 2016	28.57	28.65	28.57	28.59	107,674	-0.03(-0.10%)
Nov 28, 2016	28.63	28.69	28.46	28.62	681,547	+0.07(+0.25%)
Nov 25, 2016	28.62	28.66	28.55	28.55	39,855	-0.01(-0.04%)
Nov 23, 2016		28.56	28.56	28.56	0	-0.12(-0.42%)
Nov 22, 2016	28.60	28.72	28.50	28.68	115,085	+0.19(+0.67%)
Nov 21, 2016	28.27	28.49	28.27	28.49	149,631	+0.15(+0.53%)
Nov 18, 2016	28.50	28.50	28.32	28.34	63,498	-0.03(-0.11%)
Nov 17, 2016	28.48	28.48	28.36	28.37	106,453	-0.05(-0.18%)
Nov 16, 2016	28.31	28.44	28.29	28.42	240,087	+0.00(+0.00%)
Nov 15, 2016	28.12	28.47	28.12	28.42	81,389	+0.31(+1.10%)
Nov 14, 2016	27.75	28.28	27.55	28.11	817,877	+0.35(+1.26%)
Nov 11, 2016	28.37	28.37	27.69	27.76	201,408	-0.52(-1.84%)
Nov 10, 2016	28.60	28.66	28.28	28.28	458,964	-0.38(-1.33%)
Nov 09, 2016	28.45	28.72	28.45	28.66	117,739	-0.04(-0.14%)
Nov 08, 2016	28.62	28.73	28.62	28.70	115,048	-0.02(-0.07%)
Nov 07, 2016	28.60	28.72	28.57	28.72	156,008	+0.31(+1.09%)
Nov 04, 2016	28.41	28.47	28.36	28.41	65,938	+0.05(+0.18%)
Nov 03, 2016	28.40	28.50	28.33	28.36	183,701	-0.04(-0.14%)
Nov 02, 2016	28.49	28.61	28.39	28.40	178,063	-0.12(-0.42%)
Nov 01, 2016	28.63	28.73	28.48	28.52	205,631	-0.22(-0.77%)
Oct 31, 2016	29.13	29.13	28.70	28.74	978,945	-0.26(-0.88%)
Oct 28, 2016	29.08	29.14	28.95	29.00	114,463	-0.00(-0.01%)
Oct 27, 2016	29.25	29.25	29.00	29.00	115,209	-0.18(-0.62%)
Oct 26, 2016	29.24	29.27	29.16	29.18	127,207	-0.09(-0.31%)
Oct 25, 2016	29.26	29.30	29.22	29.27	182,669	-0.02(-0.07%)
Oct 24, 2016	29.25	29.30	29.23	29.29	151,609	+0.05(+0.17%)
Oct 21, 2016	29.19	29.24	29.15	29.24	49,041	+0.04(+0.14%)
Oct 20, 2016	29.17	29.22	29.09	29.20	127,257	+0.03(+0.10%)
Oct 19, 2016	29.20	29.20	29.11	29.17	183,786	+0.01(+0.03%)
Oct 18, 2016	29.15	29.16	29.09	29.16	146,237	+0.11(+0.38%)
Oct 17, 2016	29.08	29.08	29.01	29.05	175,698	+0.03(+0.10%)
Oct 14, 2016	29.08	29.09	29.01	29.02	171,432	-0.01(-0.03%)
Oct 13, 2016	28.96	29.06	28.90	29.03	76,830	+0.03(+0.10%)
Oct 12, 2016	29.04	29.07	28.89	29.00	131,673	+0.08(+0.28%)
Oct 11, 2016	28.92	29.01	28.89	28.92	216,225	-0.13(-0.45%)
Oct 10, 2016	29.03	29.08	28.97	29.05	239,586	+0.10(+0.35%)
Oct 07, 2016	28.93	28.97	28.86	28.95	139,890	+0.07(+0.24%)
Oct 06, 2016	28.92	28.95	28.85	28.88	81,900	+0.00(+0.00%)
Oct 05, 2016	28.86	28.89	28.83	28.88	182,228	+0.16(+0.55%)
Oct 04, 2016	28.79	28.86	28.72	28.72	77,963	-0.09(-0.31%)
Oct 03, 2016	28.78	28.83	28.71	28.81	201,111	-0.12(-0.41%)
Sep 30, 2016	28.87	28.95	28.81	28.93	280,605	+0.16(+0.56%)
Sep 29, 2016	28.85	28.91	28.66	28.77	289,045	-0.05(-0.17%)
Sep 28, 2016	28.68	28.84	28.62	28.82	131,222	+0.14(+0.49%)
Sep 27, 2016	28.63	28.76	28.60	28.68	58,271	+0.08(+0.28%)
Sep 26, 2016	28.74	28.74	28.55	28.60	252,816	-0.12(-0.42%)
Sep 23, 2016	28.67	28.74	28.65	28.72	689,789	+0.08(+0.28%)
Sep 22, 2016	28.61	28.68	28.61	28.64	94,555	+0.13(+0.46%)
Sep 21, 2016	28.44	28.52	28.40	28.51	114,654	+0.16(+0.55%)
Sep 20, 2016	28.47	28.47	28.34	28.36	415,324	-0.04(-0.16%)
Sep 19, 2016	28.35	28.46	28.33	28.40	228,451	+0.06(+0.21%)
Sep 16, 2016	28.26	28.38	28.26	28.34	89,314	+0.02(+0.07%)
Sep 15, 2016	28.29	28.39	28.24	28.32	212,490	+0.08(+0.28%)
Sep 14, 2016	28.32	28.34	28.18	28.24	1,269,321	+0.00(+0.00%)
Sep 13, 2016	28.44	28.44	28.22	28.24	240,871	-0.20(-0.70%)
Sep 12, 2016	28.36	28.45	28.30	28.44	207,041	+0.01(+0.05%)
Sep 09, 2016	28.68	28.68	28.41	28.43	190,502	-0.24(-0.85%)
Sep 08, 2016	28.69	28.71	28.65	28.67	59,552	+0.01(+0.03%)
Sep 07, 2016	28.65	28.75	28.64	28.66	118,037	-0.03(-0.10%)
Sep 06, 2016	28.72	28.72	28.64	28.69	260,411	+0.03(+0.10%)
Sep 02, 2016	28.72	28.66	28.66	28.66	125,300	+0.06(+0.21%)
Sep 01, 2016	28.55	28.62	28.53	28.60	339,883	-0.13(-0.45%)
Aug 31, 2016	28.83	28.83	28.71	28.73	104,775	-0.10(-0.35%)
Aug 30, 2016	28.79	28.84	28.77	28.83	73,051	+0.00(+0.00%)
Aug 29, 2016	28.79	28.85	28.74	28.83	123,142	+0.09(+0.32%)
Aug 26, 2016	28.75	28.87	28.72	28.74	70,587	-0.06(-0.22%)
Aug 25, 2016	28.80	28.82	28.73	28.80	132,393	+0.06(+0.21%)
Aug 24, 2016	28.79	28.79	28.72	28.74	83,001	-0.02(-0.07%)
Aug 23, 2016	28.74	28.78	28.71	28.76	98,876	+0.08(+0.28%)
Aug 22, 2016	28.67	28.69	28.60	28.68	161,273	-0.02(-0.07%)
Aug 19, 2016	28.68	28.72	28.65	28.70	159,402	-0.02(-0.06%)
Aug 18, 2016	28.67	28.72	28.62	28.72	139,707	+0.12(+0.41%)
Aug 17, 2016	28.61	28.61	28.53	28.60	151,001	+0.05(+0.18%)
Aug 16, 2016	28.56	28.57	28.50	28.55	94,032	+0.00(+0.00%)
Aug 15, 2016	28.53	28.57	28.49	28.55	78,511	+0.05(+0.17%)
Aug 12, 2016	28.49	28.53	28.45	28.50	165,314	+0.04(+0.14%)
Aug 11, 2016	28.49	28.49	28.41	28.46	270,099	+0.06(+0.21%)
Aug 10, 2016	28.44	28.46	28.36	28.40	81,842	+0.01(+0.04%)
Aug 09, 2016	28.38	28.42	28.33	28.39	661,657	+0.09(+0.32%)
Aug 08, 2016	28.26	28.30	28.18	28.30	163,159	+0.12(+0.43%)
Aug 05, 2016	28.17	28.21	28.10	28.18	84,548	+0.07(+0.25%)
Aug 04, 2016	28.08	28.21	28.04	28.11	119,216	+0.16(+0.57%)
Aug 03, 2016	27.85	27.97	27.85	27.95	84,200	+0.04(+0.14%)
Aug 02, 2016	27.94	27.94	27.81	27.91	91,753	-0.01(-0.04%)
Aug 01, 2016	28.05	28.06	27.89	27.92	212,178	-0.24(-0.85%)
Jul 29, 2016	28.21	28.22	28.09	28.16	134,936	-0.02(-0.07%)
Jul 28, 2016	28.20	28.21	28.15	28.18	84,788	-0.05(-0.16%)
Jul 27, 2016	28.25	28.27	28.18	28.23	94,441	+0.05(+0.20%)
Jul 26, 2016	28.29	28.29	28.17	28.17	208,574	-0.08(-0.28%)
Jul 25, 2016	28.35	28.35	28.25	28.25	178,354	-0.11(-0.37%)
Jul 22, 2016	28.36	28.36	28.30	28.36	161,892	+0.05(+0.19%)
Jul 21, 2016	28.36	28.36	28.27	28.30	105,669	+0.02(+0.07%)
Jul 20, 2016	28.27	28.30	28.22	28.28	143,804	+0.07(+0.25%)
Jul 19, 2016	28.22	28.27	28.13	28.21	648,085	-0.03(-0.11%)
Jul 18, 2016	28.26	28.32	28.11	28.24	432,057	+0.08(+0.28%)
Jul 15, 2016	28.17	28.36	28.14	28.16	200,938	-0.01(-0.04%)
Jul 14, 2016	28.19	28.22	28.11	28.17	177,069	+0.10(+0.36%)
Jul 13, 2016	28.24	28.24	27.98	28.07	285,871	-0.03(-0.11%)
Jul 12, 2016	28.24	28.24	28.01	28.10	366,749	+0.08(+0.29%)
Jul 11, 2016	28.05	28.11	27.97	28.02	270,579	+0.03(+0.11%)
Jul 08, 2016	27.82	28.00	27.69	27.99	401,104	+0.30(+1.08%)
Jul 07, 2016	27.70	27.80	27.61	27.69	347,289	-0.01(-0.04%)
Jul 06, 2016	27.53	27.70	27.50	27.70	222,504	+0.10(+0.36%)
Jul 05, 2016	27.63	27.65	27.45	27.60	322,916	-0.08(-0.29%)
Jul 01, 2016	27.59	27.68	27.68	27.68	266,100	-0.17(-0.61%)
Jun 30, 2016	27.62	27.90	27.57	27.85	555,358	+0.27(+0.98%)
Jun 29, 2016	27.47	27.71	27.35	27.58	412,011	+0.23(+0.84%)
Jun 28, 2016	27.29	27.48	27.00	27.35	153,542	+0.37(+1.37%)
Jun 27, 2016	27.23	27.34	26.95	26.98	120,756	-0.23(-0.85%)
Jun 24, 2016	27.11	27.49	27.01	27.21	203,629	-0.44(-1.59%)
Jun 23, 2016	27.67	27.75	27.54	27.65	77,195	+0.19(+0.69%)
Jun 22, 2016	27.55	27.58	27.40	27.46	60,003	+0.03(+0.11%)
Jun 21, 2016	27.41	27.47	27.33	27.43	87,930	+0.13(+0.48%)
Jun 20, 2016	27.34	27.39	27.12	27.30	135,197	+0.14(+0.52%)
Jun 17, 2016	27.15	27.27	27.13	27.16	89,184	+0.05(+0.18%)
Jun 16, 2016	27.19	27.20	27.02	27.11	99,491	-0.03(-0.10%)
Jun 15, 2016	27.16	27.28	27.10	27.14	40,644	+0.06(+0.21%)
Jun 14, 2016	27.22	27.24	27.06	27.08	68,329	-0.13(-0.48%)
Jun 13, 2016	27.30	27.36	27.21	27.21	77,713	-0.10(-0.37%)
Jun 10, 2016	27.40	27.40	27.24	27.31	123,331	-0.13(-0.47%)
Jun 09, 2016	27.48	27.53	27.39	27.44	78,655	+0.00(+0.00%)
Jun 08, 2016	27.32	27.49	27.31	27.44	103,172	+0.17(+0.62%)
Jun 07, 2016	27.17	27.29	27.11	27.27	39,885	+0.21(+0.78%)
Jun 06, 2016	27.10	27.11	26.93	27.06	141,229	+0.04(+0.15%)
Jun 03, 2016	26.90	27.03	26.86	27.02	58,111	+0.19(+0.71%)
Jun 02, 2016	26.84	26.91	26.77	26.83	32,075	+0.02(+0.07%)
Jun 01, 2016	26.96	26.96	26.78	26.81	76,692	-0.20(-0.74%)
May 31, 2016	27.08	27.08	26.98	27.01	87,911	+0.03(+0.11%)
May 27, 2016	27.00	26.98	26.98	26.98	588,200	+0.03(+0.11%)
May 26, 2016	27.05	27.05	26.92	26.95	60,616	+0.04(+0.15%)
May 25, 2016	26.90	26.96	26.88	26.91	54,716	+0.02(+0.07%)
May 24, 2016	26.84	26.89	26.77	26.89	32,600	+0.11(+0.42%)
May 23, 2016	26.82	26.83	26.75	26.78	35,772	+0.01(+0.03%)
May 20, 2016	26.82	26.96	26.69	26.77	58,902	+0.02(+0.07%)
May 19, 2016	26.74	26.81	26.67	26.75	80,049	-0.01(-0.04%)
May 18, 2016	26.83	26.85	26.73	26.76	122,150	-0.03(-0.11%)
May 17, 2016	26.86	26.86	26.76	26.79	55,082	-0.03(-0.11%)
May 16, 2016	26.89	26.89	26.69	26.82	107,396	+0.15(+0.56%)
May 13, 2016	26.85	26.85	26.67	26.67	56,172	-0.08(-0.30%)
May 12, 2016	26.84	26.84	26.72	26.75	131,759	+0.02(+0.07%)
May 11, 2016	26.68	26.78	26.65	26.73	61,768	+0.03(+0.12%)
May 10, 2016	26.65	26.74	26.58	26.70	43,434	+0.12(+0.45%)
May 09, 2016	26.72	26.72	26.56	26.58	69,344	-0.01(-0.04%)
May 06, 2016	26.68	26.70	26.58	26.59	61,901	-0.18(-0.67%)
May 05, 2016	26.90	26.90	26.71	26.77	71,041	-0.02(-0.07%)
May 04, 2016	27.10	27.10	26.78	26.79	25,324	-0.15(-0.56%)
May 03, 2016	27.14	27.14	26.90	26.94	45,853	-0.18(-0.66%)

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.