Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2016	25.71	25.74	25.71	25.74	720	+0.17(+0.67%)
Sep 30, 2016	25.46	25.57	25.46	25.57	223	+0.04(+0.14%)
Sep 29, 2016	25.54	25.54	25.54	25.54	154	+0.07(+0.28%)
Sep 28, 2016	25.46	25.46	25.46	25.46	0	+0.00(+0.00%)
Sep 27, 2016	25.46	25.46	25.46	25.46	0	+0.00(+0.00%)
Sep 26, 2016	25.46	25.46	25.46	25.46	195	-0.46(-1.76%)
Sep 23, 2016	25.92	25.92	25.92	25.92	111	-0.15(-0.59%)
Sep 22, 2016	26.13	26.14	26.07	26.07	1,345	+0.65(+2.54%)
Sep 21, 2016	25.43	25.43	25.43	25.43	111	+0.34(+1.35%)
Sep 16, 2016	25.07	25.09	25.09	25.09	781	+0.01(+0.04%)
Sep 15, 2016	25.08	25.08	25.08	25.08	223	+0.26(+1.05%)
Sep 14, 2016	24.82	24.82	24.82	24.82	396	-0.39(-1.54%)
Sep 09, 2016	25.31	25.21	25.21	25.21	8,259	-0.93(-3.55%)
Sep 06, 2016	25.90	26.14	26.14	26.14	446	+0.89(+3.51%)
Sep 01, 2016	25.22	25.25	25.25	25.25	1,227	-0.25(-0.98%)
Aug 29, 2016	25.50	25.50	25.50	25.50	223	-0.02(-0.08%)
Aug 26, 2016	25.61	25.61	25.52	25.52	223	-0.12(-0.45%)
Aug 25, 2016	25.71	25.71	25.60	25.63	6,704	-0.02(-0.07%)
Aug 24, 2016	25.69	25.69	25.65	25.65	703	-0.13(-0.51%)
Aug 22, 2016	25.85	25.78	25.78	25.78	2,455	-0.26(-0.98%)
Aug 19, 2016	26.04	26.04	26.04	26.04	251	+0.16(+0.60%)
Aug 17, 2016	26.11	25.88	25.88	25.88	669	-0.48(-1.81%)
Aug 15, 2016	26.42	26.36	26.36	26.36	781	+0.19(+0.72%)
Aug 12, 2016	26.29	26.29	26.17	26.17	424	-0.12(-0.44%)
Aug 11, 2016	26.15	26.29	26.15	26.29	2,622	+0.42(+1.62%)
Aug 08, 2016	25.87	25.87	25.87	25.87	111	+0.30(+1.19%)
Aug 05, 2016	25.57	25.57	25.56	25.56	1,562	+0.13(+0.50%)
Aug 04, 2016	25.54	25.54	25.38	25.44	5,669	+0.05(+0.20%)
Aug 03, 2016	25.28	25.38	25.20	25.38	4,657	+0.08(+0.32%)
Aug 02, 2016	25.26	25.30	25.26	25.30	669	-0.10(-0.39%)
Aug 01, 2016	25.40	25.40	25.40	25.40	1,562	+0.04(+0.14%)
Jul 28, 2016	25.28	25.37	25.37	25.37	223	+0.14(+0.57%)
Jul 27, 2016	25.23	25.23	25.22	25.22	941	+0.09(+0.34%)
Jul 25, 2016	25.12	25.14	25.14	25.14	2,566	-0.06(-0.23%)
Jul 20, 2016	25.25	25.19	25.19	25.19	50	+0.10(+0.41%)
Jul 19, 2016	25.34	25.34	25.09	25.09	1,859	-0.22(-0.86%)
Jul 18, 2016	25.20	25.31	25.18	25.31	1,577	+0.04(+0.17%)
Jul 15, 2016	25.29	25.39	25.27	25.27	2,109	-0.14(-0.56%)
Jul 14, 2016	25.42	25.42	25.40	25.41	507	+0.30(+1.21%)
Jul 13, 2016	25.11	25.11	25.11	25.11	217	-0.02(-0.07%)
Jul 12, 2016	25.07	25.17	25.03	25.12	8,608	+0.28(+1.12%)
Jul 11, 2016	24.77	24.85	24.77	24.85	1,770	+0.39(+1.58%)
Jul 08, 2016	24.38	24.46	24.16	24.46	334	+0.29(+1.22%)
Jul 07, 2016	24.28	24.28	24.16	24.16	1,227	-0.07(-0.30%)
Jul 05, 2016	25.18	25.18	24.19	24.24	5,813	-0.42(-1.71%)
Jul 01, 2016	24.63	24.66	24.66	24.66	2,008	+0.32(+1.33%)
Jun 30, 2016	24.34	24.34	24.34	24.34	111	+0.03(+0.14%)
Jun 29, 2016	24.28	24.30	24.28	24.30	389	+0.60(+2.55%)
Jun 28, 2016	23.70	23.70	23.59	23.70	1,223	+0.74(+3.23%)
Jun 27, 2016	22.96	22.96	22.96	22.96	494	-0.38(-1.61%)
Jun 24, 2016	23.62	23.62	23.30	23.33	2,399	-1.29(-5.24%)
Jun 23, 2016	24.45	24.62	24.45	24.62	3,089	+0.43(+1.77%)
Jun 22, 2016	24.19	24.19	24.19	24.19	111	+0.18(+0.75%)
Jun 20, 2016	23.93	24.01	24.01	24.01	223	+0.46(+1.94%)
Jun 17, 2016	23.55	23.56	23.55	23.56	554	+0.02(+0.08%)
Jun 16, 2016	23.35	23.56	23.20	23.54	3,607	+0.18(+0.77%)
Jun 14, 2016	23.50	23.36	23.36	23.36	2,343	-0.21(-0.87%)
Jun 13, 2016	23.66	23.66	23.56	23.56	353	-0.28(-1.17%)
Jun 10, 2016	23.82	24.00	23.82	23.84	4,079	-0.69(-2.81%)
Jun 09, 2016	24.53	24.53	24.53	24.53	111	-0.14(-0.58%)
Jun 08, 2016	24.68	24.68	24.68	24.68	406	+0.14(+0.57%)
Jun 07, 2016	24.47	24.59	24.47	24.54	5,637	+0.19(+0.79%)
Jun 06, 2016	24.31	24.34	24.25	24.34	2,758	+0.73(+3.07%)
Jun 02, 2016	23.62	23.62	23.62	23.62	111	+0.15(+0.65%)
Jun 01, 2016	23.47	23.47	23.47	23.47	223	-0.19(-0.82%)
May 27, 2016	23.66	23.66	23.66	23.66	2,343	+0.73(+3.19%)
May 19, 2016	23.08	22.93	22.93	22.93	223	-0.27(-1.16%)
May 18, 2016	23.27	23.27	23.20	23.20	681	-0.42(-1.78%)
May 17, 2016	23.62	23.62	23.62	23.62	138	-0.01(-0.03%)
May 16, 2016	23.56	23.63	23.56	23.63	558	+0.24(+1.03%)
May 13, 2016	23.66	23.66	23.39	23.39	356	-0.36(-1.51%)
May 12, 2016	23.74	23.74	23.74	23.74	1,116	-0.10(-0.41%)
May 11, 2016	23.84	23.84	23.84	23.84	111	+0.12(+0.49%)
May 10, 2016	23.62	23.73	23.62	23.73	1,010	+0.32(+1.38%)
May 09, 2016	23.64	23.64	23.39	23.40	1,093	-0.28(-1.17%)
May 05, 2016	23.82	23.68	23.68	23.68	5	+0.04(+0.15%)
May 04, 2016	23.74	23.74	23.65	23.65	591	-0.46(-1.89%)
May 03, 2016	24.45	24.45	24.10	24.10	1,638	-0.55(-2.24%)
May 02, 2016	24.66	24.69	24.65	24.65	446	-0.03(-0.12%)
Apr 29, 2016	25.71	25.71	24.68	24.68	1,014	-0.09(-0.36%)
Apr 28, 2016	24.75	24.92	24.75	24.77	1,534	-0.05(-0.22%)
Apr 27, 2016	24.77	24.83	24.77	24.83	351	+0.05(+0.22%)
Apr 26, 2016	24.90	24.90	24.77	24.77	816	+0.09(+0.36%)
Apr 25, 2016	24.86	24.86	24.59	24.68	5,078	-0.14(-0.55%)
Apr 22, 2016	24.92	24.94	24.80	24.82	3,166	-0.16(-0.64%)
Apr 21, 2016	25.00	25.00	24.98	24.98	563	-0.07(-0.29%)
Apr 20, 2016	25.05	25.05	25.05	25.05	223	-0.19(-0.75%)
Apr 19, 2016	24.98	25.24	24.98	25.24	558	+0.40(+1.63%)
Apr 18, 2016	24.68	24.84	24.68	24.84	334	+0.08(+0.32%)
Apr 15, 2016	24.76	24.76	24.74	24.76	334	-0.10(-0.40%)
Apr 14, 2016	24.85	24.85	24.85	24.85	111	-0.08(-0.32%)
Apr 13, 2016	24.94	24.94	24.94	24.94	125,416	+0.65(+2.69%)
Apr 11, 2016	24.40	24.28	24.28	24.28	223	+0.60(+2.53%)
Apr 07, 2016	23.68	23.68	23.68	23.68	111	-0.09(-0.38%)
Apr 05, 2016	24.02	23.77	23.77	23.77	3	+0.16(+0.68%)
Mar 24, 2016	23.75	23.61	23.61	23.61	669	-0.26(-1.09%)
Mar 23, 2016	23.87	23.87	23.87	23.87	111	+0.73(+3.18%)
Mar 15, 2016	23.13	23.13	23.13	23.13	27	+0.01(+0.04%)
Mar 08, 2016	23.13	23.13	23.13	23.13	446	-0.21(-0.88%)
Mar 07, 2016	23.21	23.33	23.13	23.33	1,227	+0.13(+0.54%)

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.