Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.92	30.01	29.90	29.90	1,399	+0.21(+0.70%)
Sep 28, 2017	29.67	29.70	29.59	29.70	958	+0.09(+0.31%)
Sep 27, 2017	29.53	29.64	29.53	29.60	10,539	-0.24(-0.81%)
Sep 25, 2017		29.85	29.85	29.85	63	-0.44(-1.44%)
Sep 22, 2017	30.15	30.28	30.15	30.28	431	-0.15(-0.49%)
Sep 21, 2017	30.26	30.43	30.06	30.43	5,841	+0.11(+0.38%)
Sep 20, 2017	30.39	30.39	30.32	30.32	1,357	-0.07(-0.24%)
Sep 19, 2017	30.39	30.39	30.39	30.39	423	-0.09(-0.28%)
Sep 18, 2017	30.48	30.48	30.48	30.48	200	+0.14(+0.48%)
Sep 15, 2017	30.33	30.33	30.33	30.33	184	+0.05(+0.16%)
Sep 14, 2017	30.28	30.28	30.28	30.28	588	+0.00(+0.01%)
Sep 13, 2017	30.28	30.28	30.28	30.28	285	-0.10(-0.32%)
Sep 11, 2017		30.38	30.38	30.38	0	+0.68(+2.28%)
Sep 05, 2017		29.70	29.70	29.70	172	-0.51(-1.69%)
Sep 01, 2017	30.21	30.21	30.21	30.21	136	+0.26(+0.87%)
Aug 29, 2017		29.95	29.95	29.95	9	+0.07(+0.24%)
Aug 28, 2017	30.07	30.07	29.83	29.88	1,610	+0.04(+0.13%)
Aug 25, 2017	29.82	29.84	29.82	29.84	337	+0.08(+0.27%)
Aug 24, 2017	29.76	29.76	29.76	29.76	150	+0.22(+0.76%)
Aug 23, 2017	29.53	29.53	29.53	29.53	114	+0.30(+1.02%)
Aug 21, 2017		29.24	29.24	29.24	63	-0.08(-0.27%)
Aug 18, 2017	29.32	29.32	29.32	29.32	344	+0.01(+0.03%)
Aug 16, 2017		29.31	29.31	29.31	8	+0.36(+1.24%)
Aug 15, 2017	28.95	28.95	28.95	28.95	384	+0.09(+0.30%)
Aug 11, 2017		28.86	28.86	28.86	1	-0.47(-1.59%)
Aug 09, 2017		29.32	29.32	29.32	0	-0.23(-0.78%)
Aug 08, 2017	29.56	29.56	29.56	29.56	211	+0.10(+0.35%)
Aug 07, 2017	29.45	29.45	29.45	29.45	124	+0.29(+0.98%)
Aug 04, 2017	29.28	29.28	29.17	29.17	3,767	+0.05(+0.16%)
Aug 03, 2017	29.12	29.12	29.12	29.12	228	-0.19(-0.64%)
Aug 02, 2017	29.30	29.31	29.28	29.31	1,140	+0.02(+0.07%)
Jul 27, 2017		29.29	29.29	29.29	60	+0.13(+0.44%)
Jul 26, 2017	29.27	29.27	29.16	29.16	2,327	+0.00(+0.00%)
Jul 25, 2017	29.22	29.22	29.16	29.16	823	+0.11(+0.38%)
Jul 24, 2017	29.16	29.16	29.04	29.05	8,601	+0.04(+0.13%)
Jul 21, 2017	29.12	29.13	28.99	29.01	7,161	-0.18(-0.61%)
Jul 20, 2017	29.13	29.20	29.13	29.19	1,212	+0.03(+0.11%)
Jul 19, 2017	29.05	29.15	29.05	29.15	412	+0.13(+0.44%)
Jul 18, 2017	28.98	29.03	28.98	29.03	533	+0.05(+0.16%)
Jul 17, 2017	28.98	28.98	28.98	28.98	518	-0.07(-0.22%)
Jul 14, 2017	29.04	29.04	29.04	29.04	219	+0.31(+1.08%)
Jul 13, 2017	28.69	28.73	28.69	28.73	1,117	+0.00(+0.00%)
Jul 12, 2017	28.66	28.73	28.66	28.73	577	+0.49(+1.75%)
Jul 11, 2017	28.15	28.24	28.04	28.24	3,089	+0.13(+0.46%)
Jul 10, 2017	28.04	28.11	28.04	28.11	308	+0.22(+0.78%)
Jul 07, 2017	27.89	27.89	27.89	27.89	204	-0.09(-0.33%)
Jul 06, 2017	28.00	28.04	27.91	27.98	1,933	-0.19(-0.66%)
Jul 03, 2017	28.17	28.17	28.17	28.17	8	+0.00(+0.00%)
Jun 30, 2017		28.17	28.17	28.17	121	+0.34(+1.24%)
Jun 29, 2017	28.08	28.08	27.83	27.83	420	-0.48(-1.69%)
Jun 28, 2017	28.16	28.31	28.16	28.31	1,423	+0.21(+0.76%)
Jun 27, 2017	28.24	28.24	28.09	28.09	1,668	-0.04(-0.13%)
Jun 23, 2017		28.13	28.13	28.13	1	+0.08(+0.28%)
Jun 22, 2017	27.67	28.05	27.67	28.05	451	+0.22(+0.81%)
Jun 21, 2017	27.83	27.83	27.83	27.83	299	+0.12(+0.43%)
Jun 20, 2017	27.74	27.74	27.71	27.71	383	-0.37(-1.33%)
Jun 19, 2017	28.05	28.08	28.05	28.08	399	+0.18(+0.64%)
Jun 16, 2017	27.85	27.90	27.85	27.90	620	-0.02(-0.06%)
Jun 15, 2017	27.81	27.91	27.81	27.91	650	-0.31(-1.10%)
Jun 14, 2017	28.41	28.42	28.22	28.23	1,344	+0.22(+0.80%)
Jun 12, 2017		28.00	28.00	28.00	27	-0.18(-0.65%)
Jun 08, 2017		28.18	28.18	28.18	0	+0.02(+0.09%)
Jun 07, 2017	28.16	28.16	28.16	28.16	668	-0.04(-0.16%)
Jun 06, 2017	28.09	28.21	28.09	28.21	238	-0.08(-0.27%)
Jun 05, 2017	28.21	28.28	28.21	28.28	794	+0.36(+1.30%)
May 31, 2017		27.92	27.92	27.92	66	-0.13(-0.45%)
May 26, 2017		28.04	28.04	28.04	18	+0.07(+0.25%)
May 25, 2017	28.08	28.08	27.97	27.97	736	+0.04(+0.14%)
May 24, 2017	27.97	27.97	27.94	27.94	823	+0.23(+0.83%)
May 23, 2017	27.83	27.83	27.71	27.71	451	-0.16(-0.57%)
May 19, 2017		27.86	27.86	27.86	0	+0.58(+2.13%)
May 18, 2017	27.19	27.37	27.19	27.28	1,236	-0.24(-0.86%)
May 17, 2017	27.92	27.92	27.52	27.52	1,172	-0.54(-1.92%)
May 16, 2017	27.93	28.06	27.93	28.06	836	+0.49(+1.79%)
May 11, 2017		27.57	27.57	27.57	208	-0.09(-0.33%)
May 10, 2017	27.53	27.67	27.53	27.66	1,451	+0.23(+0.82%)
May 09, 2017	27.43	27.43	27.43	27.43	352	+0.06(+0.22%)
May 08, 2017	27.52	27.52	27.37	27.37	470	+0.12(+0.44%)
May 05, 2017	27.25	27.25	27.25	27.25	135	+0.12(+0.45%)
May 04, 2017	27.18	27.23	27.13	27.13	1,078	-0.26(-0.93%)
May 03, 2017	27.44	27.44	27.33	27.38	3,081	-0.13(-0.46%)
May 02, 2017	27.51	27.51	27.51	27.51	55,468	-0.03(-0.12%)
May 01, 2017	27.51	27.54	27.51	27.54	656	+0.15(+0.56%)
Apr 27, 2017		27.39	27.39	27.39	67	-0.11(-0.39%)
Apr 25, 2017		27.50	27.50	27.50	109	+0.11(+0.41%)
Apr 24, 2017	27.37	27.38	27.37	27.38	356	+0.36(+1.33%)
Apr 21, 2017	27.05	27.06	27.03	27.03	973	+0.04(+0.14%)
Apr 20, 2017	26.95	27.03	26.95	26.99	2,465	+0.12(+0.45%)
Apr 19, 2017	26.85	26.89	26.85	26.87	1,083	-0.14(-0.52%)
Apr 18, 2017	27.01	27.01	27.01	27.01	383	+0.09(+0.35%)
Apr 13, 2017		26.91	26.91	26.91	145	-0.03(-0.11%)
Apr 11, 2017		26.94	26.94	26.94	23	+0.01(+0.05%)
Apr 10, 2017	26.94	26.94	26.83	26.93	4,212	-0.10(-0.36%)
Apr 07, 2017	27.08	27.08	26.99	27.03	8,086	-0.02(-0.07%)
Apr 06, 2017	27.03	27.05	27.02	27.04	2,578	-0.02(-0.09%)
Apr 05, 2017	27.13	27.18	27.06	27.07	3,636	-0.01(-0.05%)
Apr 04, 2017	26.98	27.08	26.96	27.08	5,728	+0.16(+0.59%)
Apr 03, 2017	26.94	26.94	26.92	26.92	11,653	+0.14(+0.51%)
Mar 31, 2017	26.79	26.79	26.79	26.79	215	-0.14(-0.53%)
Mar 30, 2017	26.91	26.96	26.90	26.93	9,361	-0.09(-0.32%)
Mar 29, 2017	27.02	27.02	27.02	27.02	665	-0.03(-0.10%)
Mar 28, 2017	27.01	27.09	26.97	27.04	3,458	+0.26(+0.97%)
Mar 27, 2017	26.78	26.78	26.78	26.78	122	-0.19(-0.69%)
Mar 24, 2017	26.92	27.05	26.92	26.97	4,591	+0.10(+0.36%)
Mar 22, 2017		26.87	26.87	26.87	92	-0.00(-0.01%)
Mar 21, 2017	26.89	26.90	26.87	26.87	1,185	+0.09(+0.33%)
Mar 17, 2017		26.79	26.79	26.79	84	-0.01(-0.06%)
Mar 16, 2017	26.81	26.85	26.79	26.80	1,395	+0.78(+3.00%)
Mar 14, 2017		26.02	26.02	26.02	100	+0.38(+1.47%)
Mar 09, 2017		25.65	25.65	25.65	0	-0.40(-1.55%)
Mar 07, 2017		26.05	26.05	26.05	0	+0.05(+0.20%)
Mar 06, 2017	26.06	26.06	25.97	26.00	4,541	-0.04(-0.17%)
Mar 03, 2017	26.04	26.04	26.04	26.04	261	+0.20(+0.77%)
Feb 28, 2017		25.84	25.84	25.84	106	-0.15(-0.57%)
Feb 27, 2017	26.07	26.07	25.99	25.99	259	-0.10(-0.38%)
Feb 24, 2017	26.13	26.13	26.08	26.09	1,772	-0.26(-0.98%)
Feb 23, 2017	26.35	26.35	26.35	26.35	108	+0.16(+0.60%)
Feb 22, 2017	25.99	26.19	25.99	26.19	1,784	+0.09(+0.36%)
Feb 21, 2017	26.09	26.09	26.09	26.09	214	+0.17(+0.65%)
Feb 17, 2017		25.93	25.93	25.93	0	-0.06(-0.21%)
Feb 15, 2017		25.98	25.98	25.98	0	+0.00(+0.00%)
Feb 14, 2017	26.08	26.08	25.87	25.98	1,331	+0.07(+0.25%)
Feb 10, 2017		25.92	25.92	25.92	0	+0.15(+0.58%)
Feb 09, 2017	25.82	25.85	25.77	25.77	2,000	+0.18(+0.70%)
Feb 08, 2017	25.59	25.59	25.59	25.59	124	+0.14(+0.54%)
Feb 07, 2017	25.45	25.45	25.45	25.45	157	-0.19(-0.75%)
Feb 06, 2017	25.65	25.65	25.65	25.65	139	-0.08(-0.30%)
Feb 03, 2017	25.58	25.72	25.58	25.72	429	+0.27(+1.07%)
Feb 02, 2017	25.53	25.53	25.45	25.45	2,168	+0.20(+0.80%)
Jan 31, 2017		25.25	25.25	25.25	25	-0.04(-0.15%)
Jan 30, 2017	25.26	25.28	25.26	25.28	748	-0.09(-0.37%)
Jan 26, 2017		25.38	25.38	25.38	0	-0.13(-0.53%)
Jan 25, 2017	25.35	25.52	25.21	25.51	71,710	+0.31(+1.24%)
Jan 24, 2017	25.20	25.20	25.20	25.20	928	+0.54(+2.19%)
Jan 23, 2017	24.66	24.66	24.66	24.66	429	+0.03(+0.12%)
Jan 19, 2017		24.63	24.63	24.63	0	-0.08(-0.30%)
Jan 18, 2017	24.79	24.79	24.71	24.71	639	-0.07(-0.30%)
Jan 17, 2017	24.79	24.79	24.78	24.78	322	-0.01(-0.04%)
Jan 13, 2017		24.79	24.79	24.79	0	+0.00(+0.00%)
Jan 12, 2017	24.80	24.81	24.73	24.79	4,766	+0.13(+0.53%)
Jan 11, 2017	24.45	24.66	24.44	24.66	537	+0.07(+0.29%)
Jan 10, 2017	24.58	24.59	24.58	24.59	611	+0.22(+0.89%)
Jan 09, 2017	24.39	24.42	24.37	24.37	644	-0.07(-0.30%)
Jan 06, 2017	24.42	24.44	24.42	24.44	1,261	-0.17(-0.68%)
Jan 05, 2017	24.58	24.61	24.58	24.61	3,471	+0.30(+1.24%)
Jan 04, 2017	24.30	24.37	24.29	24.31	8,002	+0.46(+1.93%)
Jan 03, 2017	24.08	24.08	23.85	23.85	2,409	-0.22(-0.93%)
Dec 29, 2016		24.07	24.07	24.07	0	+0.44(+1.87%)
Dec 28, 2016	23.63	23.63	23.63	23.63	578	+0.24(+1.01%)
Dec 23, 2016		23.39	23.39	23.39	42	+0.09(+0.39%)
Dec 22, 2016	23.54	23.54	23.30	23.30	223	-0.31(-1.33%)
Dec 20, 2016		23.62	23.62	23.62	0	-0.08(-0.34%)
Dec 19, 2016	23.70	23.70	23.70	23.70	111	-0.79(-3.22%)
Dec 13, 2016		24.49	24.49	24.49	0	+0.27(+1.11%)
Dec 12, 2016	24.29	24.29	24.16	24.22	2,712	-0.12(-0.48%)
Dec 08, 2016		24.34	24.34	24.34	0	+0.44(+1.84%)
Dec 05, 2016		23.90	23.90	23.90	0	+0.14(+0.60%)
Nov 29, 2016		23.75	23.75	23.75	0	-0.06(-0.24%)
Nov 28, 2016	23.80	23.83	23.80	23.81	725	+0.12(+0.51%)
Nov 25, 2016	23.69	23.69	23.69	23.69	111	+0.13(+0.53%)
Nov 23, 2016		23.56	23.56	23.56	0	-0.31(-1.31%)
Nov 22, 2016	23.83	23.88	23.80	23.88	3,708	+0.24(+1.02%)
Nov 21, 2016	23.64	23.64	23.64	23.64	446	+0.11(+0.46%)
Nov 18, 2016	23.51	23.53	23.48	23.53	982	-0.18(-0.78%)
Nov 15, 2016		23.71	23.71	23.71	0	+0.38(+1.64%)
Nov 14, 2016	23.30	23.34	23.30	23.33	4,077	-0.95(-3.92%)
Nov 10, 2016		24.28	24.28	24.28	0	-0.65(-2.61%)
Nov 09, 2016	24.94	24.94	24.94	24.94	111	-0.23(-0.89%)
Nov 07, 2016		25.16	25.16	25.16	0	+0.59(+2.41%)
Nov 04, 2016	24.61	24.63	24.56	24.57	2,330	-0.24(-0.98%)
Nov 03, 2016	24.82	24.84	24.81	24.81	1,450	-0.13(-0.52%)
Nov 02, 2016	24.94	24.94	24.94	24.94	558	-0.12(-0.48%)
Nov 01, 2016	25.06	25.06	25.06	25.06	482	-0.27(-1.06%)
Oct 31, 2016	25.33	25.34	25.31	25.33	3,600	+0.08(+0.32%)
Oct 28, 2016	25.25	25.25	25.25	25.25	111	-0.05(-0.19%)
Oct 27, 2016	25.40	25.40	25.30	25.30	1,531	-0.21(-0.83%)
Oct 26, 2016	25.51	25.51	25.51	25.51	156	-0.09(-0.34%)
Oct 21, 2016	25.59	25.60	25.60	25.60	334	-0.13(-0.50%)
Oct 20, 2016	25.71	25.72	25.69	25.72	1,359	+0.30(+1.20%)
Oct 18, 2016	25.42	25.42	25.42	25.42	11	+0.27(+1.06%)
Oct 13, 2016	25.15	25.15	25.15	25.15	74	-0.17(-0.66%)
Oct 11, 2016	25.32	25.32	25.32	25.32	1	-0.29(-1.12%)
Oct 06, 2016	25.61	25.61	25.61	25.61	558	-0.01(-0.04%)
Oct 05, 2016	25.62	25.62	25.62	25.62	223	+0.01(+0.02%)
Oct 04, 2016	25.61	25.61	25.61	25.61	598	-0.13(-0.51%)

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.