Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.86	30.86	30.86	0	-0.16(-0.50%)
Dec 28, 2017	31.04	31.09	30.90	31.02	19,222	-0.02(-0.05%)
Dec 27, 2017	31.66	31.66	31.00	31.04	19,641	-0.33(-1.07%)
Dec 26, 2017	30.94	31.47	30.94	31.37	15,630	+0.34(+1.11%)
Dec 22, 2017	31.05	31.07	30.93	31.03	38,806	-0.05(-0.15%)
Dec 21, 2017	31.08	31.17	31.07	31.07	5,907	+0.16(+0.51%)
Dec 20, 2017	30.76	30.95	30.76	30.91	6,161	+0.15(+0.48%)
Dec 19, 2017	30.90	30.90	30.72	30.77	2,849	-0.14(-0.47%)
Dec 18, 2017	30.64	30.92	30.64	30.91	10,943	+0.37(+1.21%)
Dec 15, 2017	30.52	30.62	30.51	30.54	11,480	+0.39(+1.30%)
Dec 14, 2017	30.56	30.58	30.02	30.15	14,774	-0.39(-1.29%)
Dec 13, 2017	30.44	30.56	30.43	30.55	5,193	+0.03(+0.10%)
Dec 12, 2017	30.33	30.63	30.33	30.51	20,647	+0.19(+0.61%)
Dec 11, 2017	30.37	30.39	30.25	30.33	15,741	+0.09(+0.29%)
Dec 08, 2017	30.17	30.26	29.92	30.24	13,491	+0.36(+1.20%)
Dec 07, 2017	29.75	29.97	29.75	29.88	11,560	+0.25(+0.84%)
Dec 06, 2017	29.58	29.79	29.58	29.63	5,266	-0.10(-0.34%)
Dec 05, 2017	30.50	30.50	29.73	29.73	16,036	-0.43(-1.43%)
Dec 04, 2017	29.81	30.42	29.81	30.16	9,862	+0.89(+3.04%)
Dec 01, 2017	29.49	29.49	29.28	29.28	1,658	-0.18(-0.60%)
Nov 30, 2017	29.79	29.79	29.45	29.45	1,372	+0.05(+0.18%)
Nov 29, 2017	29.40	29.40	29.40	29.40	710	+1.11(+3.91%)
Nov 28, 2017	27.96	28.29	27.96	28.29	6,940	+0.54(+1.93%)
Nov 27, 2017	27.81	27.81	27.69	27.76	2,571	-0.22(-0.80%)
Nov 24, 2017	27.98	27.98	27.98	27.98	1,157	+0.03(+0.11%)
Nov 22, 2017	27.92	27.96	27.90	27.95	4,654	+0.12(+0.43%)
Nov 21, 2017	27.81	27.89	27.79	27.83	57,061	-0.06(-0.20%)
Nov 20, 2017	27.70	27.91	27.62	27.88	3,397	+0.27(+0.98%)
Nov 17, 2017	27.58	27.62	27.58	27.61	3,681	+0.62(+2.31%)
Nov 16, 2017	26.75	27.05	26.75	26.99	6,049	+0.44(+1.65%)
Nov 15, 2017	26.34	26.62	26.34	26.55	3,533	+0.04(+0.14%)
Nov 14, 2017	26.42	26.52	26.42	26.52	2,906	+0.13(+0.49%)
Nov 13, 2017	26.60	26.73	26.34	26.39	7,690	-0.40(-1.50%)
Nov 10, 2017	26.79	26.81	26.79	26.79	5,862	+0.24(+0.90%)
Nov 09, 2017	25.90	26.60	25.90	26.55	12,870	+0.35(+1.32%)
Nov 08, 2017	25.98	26.20	25.98	26.20	8,152	+0.25(+0.95%)
Nov 07, 2017	26.11	26.11	25.95	25.96	11,438	-0.39(-1.50%)
Nov 06, 2017	26.35	26.35	26.32	26.35	3,162	+0.05(+0.19%)
Nov 03, 2017	26.36	26.37	26.30	26.30	764	-0.12(-0.46%)
Nov 02, 2017	26.41	26.48	26.41	26.42	5,443	-0.05(-0.19%)
Nov 01, 2017	26.47	26.47	26.47	26.47	288	+0.13(+0.49%)
Oct 31, 2017	26.37	26.38	26.34	26.34	4,521	-0.09(-0.35%)
Oct 30, 2017	26.55	26.55	26.34	26.43	5,397	-0.20(-0.73%)
Oct 27, 2017	26.56	26.63	26.56	26.63	1,668	-0.54(-1.99%)
Oct 26, 2017	27.23	27.23	27.17	27.17	834	-0.04(-0.13%)
Oct 25, 2017	27.16	27.34	27.16	27.20	1,990	-0.57(-2.07%)
Oct 24, 2017	27.78	27.84	27.76	27.78	6,333	+0.03(+0.09%)
Oct 23, 2017	27.70	28.00	27.70	27.75	3,373	+0.27(+1.00%)
Oct 20, 2017	27.39	27.49	27.39	27.48	453	+0.45(+1.67%)
Oct 19, 2017	26.96	27.03	26.96	27.03	9,628	-0.03(-0.12%)
Oct 18, 2017	27.09	27.09	27.06	27.06	1,538	+0.16(+0.59%)
Oct 17, 2017	26.86	26.90	26.86	26.90	1,180	+0.03(+0.12%)
Oct 16, 2017	27.00	27.00	26.83	26.87	1,831	-0.28(-1.03%)
Oct 13, 2017	27.10	27.26	27.07	27.15	3,442	-0.14(-0.52%)
Oct 11, 2017		27.29	27.29	27.29	73	-0.03(-0.12%)
Oct 10, 2017	27.42	27.42	27.27	27.32	932	+0.10(+0.36%)
Oct 09, 2017	27.26	27.26	27.20	27.22	621	-0.24(-0.86%)
Oct 06, 2017	27.60	27.60	27.46	27.46	37,871	-0.23(-0.84%)
Oct 05, 2017	27.69	27.69	27.69	27.69	234	+0.18(+0.64%)
Oct 04, 2017	27.56	27.62	27.52	27.52	11,102	-0.01(-0.04%)
Oct 03, 2017	27.53	27.53	27.53	27.53	215	+0.05(+0.20%)
Oct 02, 2017	27.36	27.48	27.36	27.47	2,217	+0.03(+0.11%)
Sep 29, 2017	27.53	27.53	27.44	27.44	1,048	-0.11(-0.39%)
Sep 28, 2017	27.92	27.92	27.42	27.55	3,232	-0.09(-0.34%)
Sep 27, 2017	27.34	27.65	27.34	27.64	3,983	+0.13(+0.47%)
Sep 26, 2017	27.44	27.51	27.44	27.51	1,259	+0.17(+0.61%)
Sep 25, 2017	27.38	27.38	27.28	27.34	2,441	+0.14(+0.51%)
Sep 22, 2017	26.89	27.20	26.89	27.20	12,223	+0.40(+1.49%)
Sep 21, 2017	26.76	26.85	26.76	26.81	6,016	-0.34(-1.24%)
Sep 19, 2017				27.14	152	+0.07(+0.25%)
Sep 18, 2017	27.50	27.50	27.03	27.07	4,695	-0.20(-0.75%)
Sep 15, 2017	27.27	27.32	27.25	27.28	16,335	+0.05(+0.20%)
Sep 14, 2017	27.26	27.27	27.20	27.22	1,518	-0.03(-0.10%)
Sep 13, 2017	27.06	27.25	27.06	27.25	1,633	-0.05(-0.20%)
Sep 12, 2017	27.20	27.30	27.20	27.30	625	+0.19(+0.71%)
Sep 11, 2017	26.99	27.11	26.97	27.11	27,874	+0.37(+1.37%)
Sep 08, 2017	26.74	26.75	26.74	26.75	539	-0.04(-0.16%)
Sep 07, 2017	26.75	26.82	26.75	26.79	4,220	-0.04(-0.14%)
Sep 06, 2017	26.79	26.83	26.77	26.82	9,663	+0.22(+0.84%)
Sep 05, 2017	26.75	26.75	26.51	26.60	8,897	-0.15(-0.57%)
Sep 01, 2017	26.76	26.76	26.76	26.76	470	+0.21(+0.79%)
Aug 31, 2017	26.55	26.55	26.55	26.55	107	+0.19(+0.74%)
Aug 30, 2017	26.29	26.36	26.24	26.35	6,790	+0.04(+0.14%)
Aug 29, 2017	26.31	26.31	26.31	26.31	107	-0.05(-0.18%)
Aug 25, 2017				26.36	12	+0.14(+0.54%)
Aug 24, 2017	26.21	26.22	26.21	26.22	1,732	+0.04(+0.14%)
Aug 23, 2017	26.16	26.23	26.14	26.19	6,513	+0.13(+0.48%)
Aug 22, 2017	26.06	26.07	26.06	26.06	6,691	+0.21(+0.82%)
Aug 21, 2017	25.71	25.85	25.71	25.85	3,994	-0.06(-0.23%)
Aug 18, 2017	25.96	26.00	25.91	25.91	3,394	-0.52(-1.95%)
Aug 16, 2017		26.42	26.42	26.42	0	-0.08(-0.29%)
Aug 15, 2017	26.49	26.50	26.49	26.50	961	-0.05(-0.19%)
Aug 14, 2017	26.56	26.56	26.56	26.55	884	+0.16(+0.62%)
Aug 11, 2017	26.46	26.46	26.39	26.39	1,387	-0.06(-0.23%)
Aug 10, 2017	26.45	26.45	26.45	26.45	246	-0.48(-1.77%)
Aug 09, 2017	26.89	26.97	26.79	26.93	9,798	-0.06(-0.24%)
Aug 08, 2017	26.90	27.03	26.90	26.99	2,453	-0.07(-0.27%)
Aug 07, 2017	26.96	27.07	26.96	27.07	3,352	+0.18(+0.68%)
Aug 04, 2017	26.88	26.89	26.88	26.88	541	+0.10(+0.37%)
Aug 02, 2017		26.78	26.78	26.78	0	+0.06(+0.21%)
Aug 01, 2017	26.64	26.76	26.59	26.73	3,315	-0.00(-0.02%)
Jul 31, 2017	26.78	26.81	26.73	26.73	4,283	+0.04(+0.14%)
Jul 28, 2017	27.01	27.01	26.68	26.69	2,798	-0.30(-1.10%)
Jul 27, 2017	26.95	26.99	26.95	26.99	1,040	-0.04(-0.14%)
Jul 26, 2017	26.98	27.13	26.92	27.03	8,097	+0.24(+0.88%)
Jul 21, 2017				26.79	75	-0.06(-0.23%)
Jul 20, 2017	26.84	26.93	26.84	26.85	8,972	+0.01(+0.05%)
Jul 19, 2017	26.83	26.84	26.83	26.84	433	+0.21(+0.79%)
Jul 18, 2017	26.72	26.72	26.62	26.63	2,086	-0.19(-0.73%)
Jul 17, 2017	26.62	26.83	26.62	26.83	615	+0.14(+0.52%)
Jul 14, 2017	26.70	26.76	26.69	26.69	19,434	+0.18(+0.69%)
Jul 12, 2017		26.50	26.50	26.50	0	+0.12(+0.46%)
Jul 11, 2017	26.54	26.54	26.38	26.38	3,080	+0.00(+0.00%)
Jul 10, 2017	26.81	26.81	26.36	26.38	7,405	+0.06(+0.21%)
Jul 07, 2017	26.40	26.40	26.32	26.32	651	-0.05(-0.20%)
Jul 06, 2017	26.86	26.86	26.35	26.38	1,556	-0.17(-0.65%)
Jul 05, 2017	26.61	26.61	26.55	26.55	9,822	-0.15(-0.55%)
Jul 03, 2017	26.70	26.70	26.70	26.70	115	+0.22(+0.85%)
Jun 30, 2017	26.43	26.53	26.37	26.47	8,965	+0.14(+0.53%)
Jun 29, 2017	26.44	26.53	26.21	26.33	9,010	+0.04(+0.14%)
Jun 28, 2017	26.31	26.31	26.25	26.30	1,232	+0.21(+0.82%)
Jun 27, 2017	26.26	26.26	26.08	26.08	787	-0.17(-0.64%)
Jun 26, 2017	26.25	26.25	26.25	26.25	637	+0.16(+0.61%)
Jun 23, 2017	26.05	26.15	26.05	26.09	4,980	+0.09(+0.35%)
Jun 22, 2017	26.01	26.05	25.98	26.00	25,430	+0.27(+1.04%)
Jun 21, 2017	25.75	25.77	25.59	25.73	14,297	-0.26(-1.00%)
Jun 19, 2017				25.99	75	+0.16(+0.61%)
Jun 16, 2017	25.88	25.88	25.74	25.83	20,681	+0.44(+1.71%)
Jun 15, 2017	25.39	25.43	25.30	25.40	21,263	-0.26(-1.02%)
Jun 14, 2017	25.66	25.66	25.66	25.66	570	+0.18(+0.69%)
Jun 12, 2017		25.48	25.48	25.48	0	+0.09(+0.37%)
Jun 08, 2017		25.39	25.39	25.39	0	-0.04(-0.14%)
Jun 07, 2017	25.43	25.43	25.42	25.43	2,210	-0.10(-0.40%)
Jun 06, 2017	25.51	25.53	25.51	25.53	385	-0.09(-0.36%)
Jun 05, 2017	25.57	25.68	25.56	25.62	20,922	-0.02(-0.07%)
Jun 02, 2017	25.58	25.64	25.58	25.64	7,161	+0.06(+0.22%)
Jun 01, 2017	25.41	25.62	25.37	25.58	4,820	+0.40(+1.57%)
May 31, 2017	24.92	25.19	24.92	25.19	12,139	+0.14(+0.55%)
May 30, 2017	25.08	25.12	25.04	25.05	13,321	+0.03(+0.11%)
May 25, 2017				25.02	385	+0.00(+0.00%)
May 24, 2017	24.97	25.06	24.97	25.02	7,023	+0.06(+0.24%)
May 23, 2017	24.98	24.98	24.95	24.96	1,699	-0.08(-0.30%)
May 22, 2017	24.97	25.06	24.97	25.03	18,250	+0.08(+0.32%)
May 19, 2017	24.86	24.96	24.86	24.96	2,216	+0.13(+0.52%)
May 18, 2017	24.87	24.87	24.83	24.83	1,904	+0.06(+0.23%)
May 17, 2017	25.02	25.02	24.77	24.77	5,922	-0.55(-2.19%)
May 16, 2017	25.35	25.40	25.28	25.32	7,326	-0.11(-0.44%)
May 15, 2017	25.37	25.52	25.37	25.43	3,269	+0.07(+0.29%)
May 12, 2017	25.51	25.51	25.36	25.36	1,655	-0.16(-0.62%)
May 11, 2017	25.52	25.52	25.52	25.52	1,624	-0.13(-0.50%)
May 10, 2017	25.53	25.66	25.53	25.65	13,186	+0.04(+0.14%)
May 09, 2017	25.56	25.61	25.56	25.61	2,016	+0.09(+0.36%)
May 08, 2017	25.51	25.55	25.51	25.52	1,240	+0.29(+1.14%)
May 04, 2017				25.23	105	+0.12(+0.49%)
May 03, 2017	25.10	25.11	25.07	25.11	810	-0.13(-0.53%)
May 02, 2017	25.24	25.24	25.18	25.24	4,618	-0.10(-0.41%)
May 01, 2017	25.40	25.40	25.34	25.34	1,079	-0.05(-0.21%)
Apr 28, 2017	25.35	25.40	25.35	25.40	491	-0.07(-0.29%)
Apr 26, 2017				25.47	7	-0.05(-0.18%)
Apr 25, 2017	25.43	25.52	25.38	25.52	8,913	+0.27(+1.06%)
Apr 24, 2017	25.27	25.27	25.23	25.25	2,656	+0.18(+0.74%)
Apr 21, 2017	25.03	25.07	25.02	25.07	1,049	-0.09(-0.36%)
Apr 20, 2017	25.08	25.23	25.08	25.16	2,071	+0.19(+0.77%)
Apr 19, 2017	24.84	25.00	24.84	24.96	2,051	+0.14(+0.56%)
Apr 18, 2017	24.82	24.82	24.82	24.82	568	-0.00(-0.00%)
Apr 17, 2017	24.75	24.82	24.75	24.82	5,997	+0.14(+0.56%)
Apr 13, 2017	24.71	24.71	24.69	24.69	733	-0.13(-0.52%)
Apr 12, 2017	24.84	24.92	24.81	24.82	18,143	-0.13(-0.52%)
Apr 11, 2017	25.34	25.34	24.95	24.95	273	+0.06(+0.23%)
Apr 10, 2017	24.89	24.89	24.89	24.89	1,679	+0.11(+0.46%)
Apr 07, 2017	24.71	24.78	24.71	24.78	528	-0.07(-0.27%)
Apr 06, 2017	24.82	24.89	24.77	24.84	8,714	+0.13(+0.55%)
Apr 05, 2017	24.87	24.99	24.68	24.71	12,465	+0.04(+0.17%)
Apr 04, 2017	24.67	24.67	24.67	24.67	951	+0.05(+0.18%)
Apr 03, 2017	24.77	24.82	24.41	24.62	13,317	-0.24(-0.97%)
Mar 31, 2017	24.85	24.94	24.85	24.86	27,209	+0.06(+0.22%)
Mar 30, 2017	24.63	24.81	24.63	24.81	8,261	+0.14(+0.56%)
Mar 29, 2017	24.65	24.70	24.62	24.67	10,067	-0.06(-0.22%)
Mar 28, 2017	24.41	24.75	24.41	24.72	8,339	+0.31(+1.25%)
Mar 27, 2017	24.30	24.43	24.30	24.42	10,570	-0.06(-0.26%)
Mar 24, 2017	24.55	24.64	24.40	24.48	10,192	-0.04(-0.15%)
Mar 23, 2017	24.40	24.62	24.40	24.52	7,163	+0.11(+0.45%)
Mar 22, 2017	24.40	24.42	24.40	24.41	1,583	-0.12(-0.49%)
Mar 21, 2017	24.70	24.71	24.50	24.53	3,371	-0.31(-1.24%)
Mar 20, 2017	24.78	24.87	24.77	24.84	32,816	+0.04(+0.17%)
Mar 17, 2017	25.16	25.16	24.50	24.80	52,038	-0.18(-0.71%)
Mar 16, 2017	25.03	25.03	24.92	24.97	4,580	+0.23(+0.91%)
Mar 15, 2017	24.76	24.79	24.75	24.75	1,929	-0.00(-0.02%)
Mar 14, 2017	24.57	24.75	24.49	24.75	22,320	-0.02(-0.09%)
Mar 13, 2017	24.90	24.90	24.72	24.77	2,470	-0.02(-0.07%)
Mar 10, 2017	24.80	24.92	24.66	24.79	11,849	+0.18(+0.71%)
Mar 09, 2017	24.62	24.62	24.54	24.62	6,762	-0.16(-0.65%)
Mar 08, 2017	24.65	24.87	24.65	24.78	17,847	+0.10(+0.39%)
Mar 07, 2017	24.68	24.71	24.63	24.68	19,651	-0.14(-0.57%)
Mar 06, 2017	24.83	24.83	24.82	24.82	2,879	-0.27(-1.07%)
Mar 03, 2017	25.09	25.09	25.04	25.09	6,264	-0.20(-0.79%)
Mar 02, 2017	25.33	25.38	25.27	25.29	8,538	-0.18(-0.72%)
Mar 01, 2017	25.49	25.49	25.42	25.47	3,144	+0.30(+1.20%)
Feb 28, 2017	25.34	25.34	25.16	25.17	18,435	-0.45(-1.76%)
Feb 27, 2017	25.58	25.63	25.54	25.62	27,785	+0.09(+0.36%)
Feb 24, 2017	25.35	25.57	25.33	25.53	7,276	+0.08(+0.33%)
Feb 23, 2017	25.46	25.50	25.42	25.45	4,237	+0.16(+0.62%)
Feb 22, 2017	25.29	25.30	25.22	25.29	9,287	-0.03(-0.11%)
Feb 21, 2017	25.08	25.38	25.08	25.32	23,159	+0.27(+1.07%)
Feb 17, 2017		25.05	25.05	25.05	0	+0.08(+0.33%)
Feb 16, 2017	25.15	25.15	24.97	24.97	3,653	-0.09(-0.37%)
Feb 15, 2017	24.95	25.06	24.95	25.06	42,536	+0.13(+0.53%)
Feb 14, 2017	24.74	24.93	24.74	24.93	543	+0.16(+0.66%)
Feb 13, 2017	24.71	24.77	24.70	24.76	3,425	+0.13(+0.52%)
Feb 10, 2017	24.53	24.64	24.52	24.64	6,294	+0.22(+0.91%)
Feb 09, 2017	24.50	24.55	24.41	24.41	8,570	+0.22(+0.91%)
Feb 08, 2017	23.99	24.22	23.99	24.19	25,043	+0.07(+0.31%)
Feb 07, 2017	24.14	24.14	24.07	24.12	12,881	-0.09(-0.38%)
Feb 06, 2017	24.33	24.38	24.18	24.21	5,135	-0.27(-1.08%)
Feb 03, 2017	24.48	24.48	24.48	24.48	1,288	+0.22(+0.90%)
Feb 02, 2017	24.19	24.31	24.15	24.26	30,164	+0.03(+0.11%)
Feb 01, 2017	24.62	24.62	24.17	24.23	2,418	-0.33(-1.35%)
Jan 31, 2017	24.29	24.56	24.29	24.56	15,894	+0.17(+0.72%)
Jan 30, 2017	24.39	24.41	24.35	24.39	4,355	-0.30(-1.23%)
Jan 27, 2017	24.69	24.69	24.65	24.69	6,171	-0.21(-0.85%)
Jan 26, 2017	25.04	25.04	24.88	24.90	12,453	-0.06(-0.22%)
Jan 25, 2017	24.87	24.96	24.87	24.96	6,677	+0.22(+0.89%)
Jan 24, 2017	24.55	24.82	24.55	24.74	11,910	+0.17(+0.67%)
Jan 23, 2017	24.50	24.65	24.46	24.57	23,764	-0.17(-0.71%)
Jan 20, 2017	24.73	24.81	24.61	24.75	16,891	+0.12(+0.49%)
Jan 19, 2017	24.68	24.68	24.60	24.63	651	-0.17(-0.67%)
Jan 18, 2017	25.02	25.02	24.74	24.79	5,587	-0.11(-0.44%)
Jan 17, 2017	24.92	24.99	24.79	24.90	39,419	-0.06(-0.22%)
Jan 13, 2017		24.96	24.96	24.96	0	+0.14(+0.56%)
Jan 12, 2017	24.56	24.97	24.56	24.82	32,192	-0.05(-0.19%)
Jan 11, 2017	24.85	25.03	24.74	24.87	9,978	-0.05(-0.18%)
Jan 10, 2017	24.72	25.13	24.72	24.91	4,252	+0.07(+0.30%)
Jan 09, 2017	24.92	24.94	24.84	24.84	2,309	-0.24(-0.96%)
Jan 06, 2017	24.93	25.10	24.93	25.08	4,849	+0.09(+0.34%)
Jan 05, 2017	25.28	25.28	24.78	24.99	21,943	-0.09(-0.34%)
Jan 04, 2017	24.91	25.09	24.91	25.08	10,707	+0.40(+1.63%)

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.