Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.95	27.24	26.95	27.24	11,224	+0.15(+0.55%)
May 30, 2017	27.13	27.17	27.08	27.09	12,317	+0.03(+0.11%)
May 25, 2017				27.06	356	+0.00(+0.00%)
May 24, 2017	27.01	27.10	27.01	27.06	6,494	+0.06(+0.24%)
May 23, 2017	27.02	27.02	26.98	27.00	1,571	-0.08(-0.30%)
May 22, 2017	27.01	27.10	27.01	27.08	16,874	+0.09(+0.32%)
May 19, 2017	26.89	26.99	26.89	26.99	2,049	+0.14(+0.52%)
May 18, 2017	26.90	26.90	26.85	26.85	1,761	+0.06(+0.23%)
May 17, 2017	27.07	27.07	26.79	26.79	5,476	-0.60(-2.19%)
May 16, 2017	27.42	27.47	27.34	27.39	6,774	-0.12(-0.44%)
May 15, 2017	27.44	27.61	27.44	27.51	3,023	+0.08(+0.29%)
May 12, 2017	27.59	27.59	27.43	27.43	1,531	-0.17(-0.62%)
May 11, 2017	27.60	27.60	27.60	27.60	1,502	-0.14(-0.50%)
May 10, 2017	27.61	27.75	27.61	27.74	12,192	+0.04(+0.14%)
May 09, 2017	27.65	27.70	27.65	27.70	1,864	+0.10(+0.36%)
May 08, 2017	27.59	27.63	27.59	27.60	1,147	+0.31(+1.14%)
May 04, 2017				27.29	98	+0.13(+0.49%)
May 03, 2017	27.15	27.16	27.12	27.16	749	-0.14(-0.53%)
May 02, 2017	27.29	27.30	27.23	27.30	4,270	-0.11(-0.41%)
May 01, 2017	27.47	27.47	27.41	27.41	998	-0.06(-0.21%)
Apr 28, 2017	27.42	27.47	27.42	27.47	454	-0.08(-0.29%)
Apr 26, 2017				27.55	7	-0.05(-0.18%)
Apr 25, 2017	27.50	27.60	27.45	27.60	8,241	+0.29(+1.06%)
Apr 24, 2017	27.33	27.33	27.29	27.31	2,456	+0.20(+0.74%)
Apr 21, 2017	27.07	27.11	27.06	27.11	970	-0.10(-0.36%)
Apr 20, 2017	27.12	27.29	27.12	27.21	1,915	+0.21(+0.77%)
Apr 19, 2017	26.87	27.04	26.87	27.00	1,897	+0.15(+0.56%)
Apr 18, 2017	26.85	26.85	26.85	26.85	526	-0.00(-0.00%)
Apr 17, 2017	26.77	26.85	26.77	26.85	5,545	+0.15(+0.56%)
Apr 13, 2017	26.73	26.73	26.70	26.70	678	-0.14(-0.52%)
Apr 12, 2017	26.87	26.95	26.83	26.84	16,775	-0.14(-0.52%)
Apr 11, 2017	27.41	27.41	26.98	26.98	253	+0.06(+0.23%)
Apr 10, 2017	26.92	26.92	26.92	26.92	1,553	+0.12(+0.46%)
Apr 07, 2017	26.73	26.80	26.73	26.80	489	-0.07(-0.27%)
Apr 06, 2017	26.84	26.92	26.79	26.87	8,057	+0.15(+0.54%)
Apr 05, 2017	26.90	27.03	26.69	26.72	11,525	+0.05(+0.17%)
Apr 04, 2017	26.68	26.68	26.68	26.68	880	+0.05(+0.18%)
Apr 03, 2017	26.79	26.84	26.41	26.63	12,313	-0.26(-0.97%)
Mar 31, 2017	26.88	26.98	26.88	26.89	25,157	+0.06(+0.22%)
Mar 30, 2017	26.64	26.83	26.64	26.83	7,638	+0.15(+0.56%)
Mar 29, 2017	26.66	26.72	26.63	26.68	9,308	-0.06(-0.22%)
Mar 28, 2017	26.40	26.77	26.40	26.74	7,710	+0.33(+1.25%)
Mar 27, 2017	26.28	26.42	26.28	26.41	9,773	-0.07(-0.26%)
Mar 24, 2017	26.56	26.65	26.39	26.48	9,424	-0.04(-0.15%)
Mar 23, 2017	26.39	26.63	26.39	26.52	6,623	+0.12(+0.45%)
Mar 22, 2017	26.39	26.41	26.39	26.40	1,464	-0.13(-0.49%)
Mar 21, 2017	26.72	26.72	26.50	26.53	3,117	-0.33(-1.24%)
Mar 20, 2017	26.80	26.90	26.79	26.86	30,341	+0.04(+0.17%)
Mar 17, 2017	27.21	27.21	26.49	26.82	48,113	-0.19(-0.71%)
Mar 16, 2017	27.07	27.07	26.95	27.01	4,235	+0.24(+0.91%)
Mar 15, 2017	26.78	26.81	26.77	26.77	1,784	-0.00(-0.02%)
Mar 14, 2017	26.57	26.77	26.49	26.77	20,637	-0.13(-0.48%)
Mar 13, 2017	27.04	27.04	26.84	26.90	2,275	-0.02(-0.07%)
Mar 10, 2017	26.93	27.06	26.78	26.92	10,913	+0.19(+0.71%)
Mar 09, 2017	26.74	26.74	26.65	26.73	6,228	-0.18(-0.65%)
Mar 08, 2017	26.77	27.00	26.77	26.91	16,437	+0.11(+0.39%)
Mar 07, 2017	26.80	26.83	26.74	26.80	18,098	-0.15(-0.57%)
Mar 06, 2017	26.96	26.96	26.95	26.95	2,652	-0.29(-1.07%)
Mar 03, 2017	27.25	27.25	27.19	27.24	5,769	-0.22(-0.79%)
Mar 02, 2017	27.50	27.56	27.44	27.46	7,864	-0.20(-0.72%)
Mar 01, 2017	27.68	27.68	27.60	27.66	2,896	+0.33(+1.20%)
Feb 28, 2017	27.52	27.52	27.32	27.33	16,978	-0.49(-1.76%)
Feb 27, 2017	27.78	27.83	27.73	27.82	25,589	+0.10(+0.36%)
Feb 24, 2017	27.53	27.77	27.50	27.72	6,701	+0.09(+0.33%)
Feb 23, 2017	27.64	27.69	27.61	27.63	3,903	+0.17(+0.62%)
Feb 22, 2017	27.46	27.47	27.38	27.46	8,553	-0.03(-0.11%)
Feb 21, 2017	27.23	27.56	27.23	27.49	21,329	+0.29(+1.07%)
Feb 17, 2017		27.20	27.20	27.20	0	+0.09(+0.33%)
Feb 16, 2017	27.31	27.31	27.11	27.11	3,365	-0.10(-0.37%)
Feb 15, 2017	27.09	27.21	27.09	27.21	39,174	+0.14(+0.53%)
Feb 14, 2017	26.87	27.07	26.87	27.07	501	+0.18(+0.66%)
Feb 13, 2017	26.83	26.90	26.82	26.89	3,155	+0.14(+0.52%)
Feb 10, 2017	26.64	26.75	26.63	26.75	5,797	+0.24(+0.91%)
Feb 09, 2017	26.60	26.66	26.51	26.51	7,893	+0.24(+0.91%)
Feb 08, 2017	26.05	26.30	26.05	26.27	23,064	+0.08(+0.31%)
Feb 07, 2017	26.21	26.21	26.13	26.19	11,863	-0.10(-0.38%)
Feb 06, 2017	26.42	26.47	26.25	26.29	4,730	-0.29(-1.08%)
Feb 03, 2017	26.58	26.58	26.58	26.58	1,187	+0.24(+0.90%)
Feb 02, 2017	26.27	26.39	26.22	26.34	27,780	+0.03(+0.11%)
Feb 01, 2017	26.73	26.73	26.25	26.31	2,227	-0.36(-1.35%)
Jan 31, 2017	26.38	26.67	26.38	26.67	14,638	+0.19(+0.72%)
Jan 30, 2017	26.48	26.50	26.44	26.48	4,011	-0.33(-1.23%)
Jan 27, 2017	26.81	26.81	26.76	26.81	5,684	-0.23(-0.85%)
Jan 26, 2017	27.19	27.19	27.02	27.04	11,469	-0.06(-0.22%)
Jan 25, 2017	27.00	27.10	27.00	27.10	6,150	+0.24(+0.89%)
Jan 24, 2017	26.66	26.95	26.66	26.86	10,969	+0.18(+0.67%)
Jan 23, 2017	26.60	26.77	26.56	26.68	21,886	-0.19(-0.71%)
Jan 20, 2017	26.85	26.93	26.72	26.87	15,556	+0.13(+0.49%)
Jan 19, 2017	26.79	26.79	26.71	26.74	600	-0.18(-0.67%)
Jan 18, 2017	27.17	27.17	26.86	26.92	5,146	-0.12(-0.44%)
Jan 17, 2017	27.06	27.14	26.92	27.04	36,304	-0.06(-0.22%)
Jan 13, 2017		27.10	27.10	27.10	0	+0.15(+0.56%)
Jan 12, 2017	26.67	27.12	26.67	26.95	29,648	-0.05(-0.19%)
Jan 11, 2017	26.98	27.18	26.86	27.00	9,190	-0.05(-0.18%)
Jan 10, 2017	26.84	27.29	26.84	27.05	3,916	+0.08(+0.30%)
Jan 09, 2017	27.06	27.09	26.97	26.97	2,127	-0.26(-0.95%)
Jan 06, 2017	27.07	27.25	27.07	27.23	4,466	+0.09(+0.34%)
Jan 05, 2017	27.45	27.45	26.91	27.14	20,209	-0.09(-0.34%)
Jan 04, 2017	27.05	27.24	27.05	27.23	9,861	+0.44(+1.63%)
Jan 03, 2017	26.75	26.92	26.68	26.79	7,088	+0.44(+1.69%)
Dec 30, 2016		26.35	26.35	26.35	0	-0.10(-0.37%)
Dec 29, 2016	26.80	26.80	26.43	26.45	17,304	-0.06(-0.24%)
Dec 28, 2016	27.22	27.22	26.48	26.51	8,241	-0.58(-2.14%)
Dec 27, 2016	27.28	27.28	27.05	27.09	11,937	+0.21(+0.78%)
Dec 23, 2016		26.88	26.88	26.88	0	-0.02(-0.07%)
Dec 22, 2016	27.12	27.12	26.87	26.90	5,788	-0.36(-1.32%)
Dec 21, 2016	27.48	27.70	27.26	27.26	10,280	-0.26(-0.94%)
Dec 20, 2016	27.57	27.82	27.52	27.52	8,233	+0.18(+0.66%)
Dec 19, 2016	27.37	27.62	27.17	27.34	14,294	+0.12(+0.44%)
Dec 16, 2016	27.86	27.86	27.22	27.22	5,960	-0.34(-1.23%)
Dec 15, 2016	27.03	27.57	27.03	27.56	18,439	+0.44(+1.62%)
Dec 14, 2016	27.63	27.70	27.12	27.12	17,680	-0.51(-1.86%)
Dec 13, 2016	27.88	27.88	27.56	27.63	8,422	-0.02(-0.06%)
Dec 12, 2016	28.09	28.23	27.51	27.65	26,748	-0.05(-0.18%)
Dec 09, 2016	27.73	27.91	27.54	27.70	11,636	+0.06(+0.21%)
Dec 08, 2016	27.37	27.67	27.35	27.64	45,782	+0.36(+1.33%)
Dec 07, 2016	26.93	27.60	26.93	27.28	31,008	+0.58(+2.17%)
Dec 06, 2016	26.37	26.70	26.37	26.70	3,085	+0.03(+0.11%)
Dec 05, 2016	26.54	26.69	26.53	26.67	2,473	+0.53(+2.03%)
Dec 02, 2016	26.48	26.48	26.14	26.14	515	-0.07(-0.27%)
Dec 01, 2016	26.23	26.60	26.21	26.21	3,879	+0.05(+0.19%)
Nov 30, 2016	25.97	26.17	25.97	26.16	5,940	+0.68(+2.67%)
Nov 29, 2016	25.75	25.75	25.47	25.48	1,988	-0.28(-1.09%)
Nov 28, 2016	25.84	25.97	25.76	25.76	3,817	-0.17(-0.66%)
Nov 25, 2016	25.97	25.99	25.93	25.93	3,150	-0.02(-0.08%)
Nov 23, 2016		25.95	25.95	25.95	0	-0.10(-0.39%)
Nov 22, 2016	25.89	26.19	25.89	26.05	4,650	+0.26(+1.01%)
Nov 21, 2016	25.50	25.90	25.50	25.79	1,077	+0.31(+1.22%)
Nov 18, 2016	25.58	25.86	25.48	25.48	4,994	+0.09(+0.35%)
Nov 16, 2016		25.39	25.39	25.39	0	-0.19(-0.74%)
Nov 15, 2016	25.50	25.71	25.40	25.58	6,450	+0.15(+0.58%)
Nov 14, 2016	25.13	25.45	25.13	25.43	5,646	+0.77(+3.13%)
Nov 11, 2016	24.66	24.66	24.66	24.66	347	-0.06(-0.24%)
Nov 10, 2016	24.32	24.83	24.32	24.72	6,591	+0.45(+1.85%)
Nov 09, 2016	23.95	24.27	23.95	24.27	2,442	+0.66(+2.80%)
Nov 08, 2016	23.41	23.88	23.41	23.61	3,234	-0.04(-0.17%)
Nov 07, 2016	23.55	23.65	23.55	23.65	5,497	+0.41(+1.76%)
Nov 04, 2016	23.29	23.46	23.24	23.24	1,005	-0.20(-0.85%)
Nov 03, 2016	23.47	23.91	23.44	23.44	1,629	-0.06(-0.26%)
Nov 02, 2016	23.42	23.81	23.42	23.50	4,507	-0.26(-1.11%)
Nov 01, 2016	24.53	24.53	23.35	23.76	3,021	-0.58(-2.36%)
Oct 31, 2016	24.29	24.34	24.29	24.34	2,153	+0.02(+0.08%)
Oct 28, 2016	24.51	24.62	24.20	24.32	5,285	+0.02(+0.08%)
Oct 27, 2016	24.50	24.50	24.17	24.30	6,230	-0.36(-1.48%)
Oct 26, 2016	24.61	24.71	24.40	24.66	3,382	+0.26(+1.09%)
Oct 25, 2016	24.44	24.57	24.31	24.40	1,422	-0.14(-0.57%)
Oct 24, 2016	24.54	24.54	24.54	24.54	426	-0.01(-0.04%)
Oct 21, 2016	24.49	24.71	24.45	24.55	4,634	-0.04(-0.16%)
Oct 20, 2016	24.83	24.83	24.59	24.59	1,355	-0.25(-1.00%)
Oct 19, 2016	24.41	24.85	24.41	24.84	2,428	+0.25(+1.01%)
Oct 18, 2016	24.45	24.59	24.45	24.59	229	+0.09(+0.36%)
Oct 17, 2016	24.23	24.56	24.23	24.50	3,318	+0.05(+0.22%)
Oct 14, 2016	24.79	24.79	24.45	24.45	2,225	-0.11(-0.45%)
Oct 13, 2016	24.50	24.56	24.34	24.56	4,648	-0.39(-1.58%)
Oct 12, 2016	24.84	24.95	24.84	24.95	837	+0.30(+1.24%)
Oct 11, 2016	24.92	24.92	24.56	24.65	10,068	-0.34(-1.36%)
Oct 10, 2016	24.99	24.99	24.99	24.99	603	+0.22(+0.89%)
Oct 06, 2016	24.64	24.79	24.64	24.77	63	+0.00(+0.00%)
Oct 05, 2016	24.49	25.09	24.48	24.77	2,758	+0.31(+1.27%)
Oct 04, 2016	24.81	24.92	24.39	24.46	7,582	-0.47(-1.87%)
Oct 03, 2016	24.85	25.03	24.78	24.93	4,469	-0.24(-0.97%)
Sep 30, 2016	24.98	25.17	24.98	25.17	378	+0.52(+2.11%)
Sep 29, 2016	24.93	25.13	24.61	24.65	44,298	-0.28(-1.12%)
Sep 28, 2016	24.62	24.93	24.40	24.93	3,025	+0.53(+2.15%)
Sep 27, 2016	24.37	24.53	24.22	24.40	17,255	+0.11(+0.47%)
Sep 26, 2016	24.44	24.47	24.29	24.29	4,419	-0.32(-1.30%)
Sep 23, 2016	24.57	24.61	24.48	24.61	2,624	+0.10(+0.41%)
Sep 22, 2016	24.51	24.51	24.51	24.51	440	+0.00(+0.00%)
Sep 21, 2016	24.25	24.51	24.09	24.51	5,517	+0.57(+2.38%)
Sep 20, 2016	24.20	24.20	23.94	23.94	5,708	-0.25(-1.03%)
Sep 19, 2016	24.68	24.68	24.12	24.19	10,547	-0.04(-0.17%)
Sep 16, 2016	24.28	24.29	24.16	24.23	3,133	+0.17(+0.71%)
Sep 14, 2016	25.44	24.06	24.06	24.06	4,300	-0.17(-0.70%)
Sep 13, 2016	24.53	24.53	24.13	24.23	1,949	-0.32(-1.28%)
Sep 12, 2016	24.29	24.55	24.17	24.55	3,618	-0.09(-0.36%)
Sep 09, 2016	24.81	24.84	24.64	24.64	2,540	-0.50(-2.01%)
Sep 08, 2016	25.16	25.16	25.13	25.14	3,003	-0.06(-0.23%)
Sep 07, 2016	25.06	25.20	25.03	25.20	3,924	+0.19(+0.76%)
Sep 06, 2016	24.83	25.01	24.82	25.01	35,717	+0.20(+0.80%)
Sep 02, 2016	24.93	24.81	24.81	24.81	2,700	+0.09(+0.36%)
Sep 01, 2016	24.64	24.75	24.61	24.72	17,947	+0.04(+0.18%)
Aug 31, 2016	24.82	24.82	24.60	24.68	1,892	-0.14(-0.58%)
Aug 30, 2016	24.94	24.98	24.82	24.82	6,460	-0.16(-0.64%)
Aug 29, 2016	24.93	25.07	24.92	24.98	4,120	+0.30(+1.20%)
Aug 26, 2016	24.98	24.98	24.67	24.68	5,209	-0.12(-0.46%)
Aug 25, 2016	24.80	24.94	24.80	24.80	10,367	-0.09(-0.35%)
Aug 24, 2016	25.04	25.04	24.83	24.89	5,133	-0.38(-1.51%)
Aug 23, 2016	25.25	25.28	25.18	25.27	8,568	+0.39(+1.58%)
Aug 22, 2016	24.77	24.90	24.77	24.88	8,770	-0.08(-0.31%)
Aug 19, 2016	24.88	24.96	24.87	24.96	4,380	+0.00(+0.00%)
Aug 18, 2016	25.05	25.05	24.84	24.95	9,831	+0.28(+1.12%)
Aug 17, 2016	24.69	25.06	24.52	24.68	18,152	-0.15(-0.61%)
Aug 16, 2016	24.85	24.87	24.81	24.83	18,002	-0.13(-0.51%)
Aug 15, 2016	25.05	25.05	24.86	24.96	7,913	+0.25(+1.00%)
Aug 12, 2016	24.79	24.79	24.70	24.71	1,741	-0.12(-0.48%)
Aug 11, 2016	24.77	24.86	24.77	24.83	5,009	+0.16(+0.65%)
Aug 10, 2016	24.73	24.78	24.67	24.67	5,067	+0.00(+0.00%)
Aug 09, 2016	24.74	24.75	24.67	24.67	2,900	-0.15(-0.60%)
Aug 08, 2016	24.87	24.90	24.81	24.82	6,708	+0.08(+0.32%)
Aug 05, 2016	24.74	24.74	24.74	24.74	225	+0.26(+1.06%)
Aug 04, 2016	24.49	24.49	24.48	24.48	1,779	+0.05(+0.20%)
Aug 03, 2016	24.37	24.46	24.37	24.43	4,666	+0.14(+0.57%)
Aug 02, 2016	24.45	24.45	24.24	24.29	2,750	-0.21(-0.85%)
Aug 01, 2016	24.72	24.72	24.50	24.50	1,130	-0.21(-0.85%)
Jul 29, 2016	24.36	24.71	24.36	24.71	904	+0.31(+1.27%)
Jul 28, 2016	24.39	24.40	24.38	24.40	2,978	-0.25(-1.02%)
Jul 27, 2016	24.56	24.65	24.56	24.65	1,849	+0.09(+0.35%)
Jul 26, 2016	24.60	24.60	24.57	24.57	1,242	+0.22(+0.91%)
Jul 25, 2016	24.24	24.34	24.24	24.34	1,148	-0.12(-0.48%)
Jul 22, 2016	24.44	24.46	24.44	24.46	6,336	+0.16(+0.66%)
Jul 21, 2016	24.41	24.54	24.30	24.30	3,596	-0.09(-0.37%)
Jul 20, 2016	24.67	24.67	24.28	24.39	29,390	-0.12(-0.49%)
Jul 19, 2016	24.74	24.74	24.51	24.51	540	-0.13(-0.53%)
Jul 18, 2016	24.60	24.64	24.60	24.64	1,629	+0.08(+0.33%)
Jul 15, 2016	24.51	24.56	24.51	24.56	3,134	+0.00(+0.00%)
Jul 14, 2016	24.51	24.58	24.51	24.56	9,084	+0.19(+0.80%)
Jul 13, 2016	24.55	24.55	24.19	24.37	13,540	+0.11(+0.44%)
Jul 12, 2016	24.20	24.30	24.20	24.26	6,967	+0.45(+1.90%)
Jul 11, 2016	23.84	23.84	23.77	23.81	6,247	+0.17(+0.71%)
Jul 08, 2016	23.51	23.66	23.51	23.64	1,238	+0.46(+1.98%)
Jul 07, 2016	23.28	23.34	23.18	23.18	3,932	+0.18(+0.76%)
Jul 06, 2016	22.80	23.00	22.80	23.00	1,243	+0.13(+0.56%)
Jul 05, 2016	23.66	23.66	22.88	22.88	1,747	-0.51(-2.20%)
Jul 01, 2016	23.44	23.39	23.39	23.39	6,900	+0.27(+1.18%)
Jun 30, 2016	23.00	23.16	23.00	23.12	1,794	+0.44(+1.95%)
Jun 29, 2016	22.68	22.68	22.62	22.68	400	+0.41(+1.82%)
Jun 28, 2016	22.19	22.30	22.11	22.27	6,226	+0.36(+1.64%)
Jun 27, 2016	22.41	22.41	21.77	21.91	17,854	-0.78(-3.44%)
Jun 24, 2016	23.32	23.32	22.67	22.69	52,026	-0.81(-3.45%)
Jun 23, 2016	23.51	23.51	23.50	23.50	3,988	+0.31(+1.33%)
Jun 21, 2016	23.19	23.19	23.19	23.19	96	-0.05(-0.20%)
Jun 20, 2016	23.41	23.41	23.22	23.24	15,421	+0.43(+1.89%)
Jun 16, 2016	22.47	22.81	22.47	22.81	86	-0.14(-0.61%)
Jun 15, 2016	22.81	22.95	22.81	22.95	2,855	+0.39(+1.73%)
Jun 14, 2016	22.42	22.57	22.42	22.56	4,188	-0.50(-2.16%)
Jun 10, 2016	23.26	23.26	23.01	23.06	69	-0.35(-1.50%)
Jun 09, 2016	23.38	23.46	23.27	23.41	3,849	-0.19(-0.80%)
Jun 08, 2016	23.72	23.73	23.59	23.60	3,126	+0.12(+0.51%)
Jun 07, 2016	23.55	23.55	23.46	23.48	18,572	+0.17(+0.73%)
Jun 06, 2016	23.21	23.31	23.21	23.31	1,411	+0.35(+1.51%)
Jun 03, 2016	22.85	22.96	22.85	22.96	13,347	+0.22(+0.98%)
Jun 02, 2016	22.65	22.74	22.65	22.74	1,329	-0.01(-0.04%)

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.