Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	30.64	30.69	30.56	30.68	25,132	+0.24(+0.78%)
Oct 30, 2017	30.54	30.59	30.42	30.44	30,932	-0.17(-0.55%)
Oct 27, 2017	30.38	30.62	30.38	30.61	66,442	+0.27(+0.89%)
Oct 26, 2017	30.50	30.50	30.34	30.34	9,384	-0.16(-0.52%)
Oct 25, 2017	30.68	30.68	30.34	30.50	13,557	-0.00(-0.02%)
Oct 24, 2017	30.49	30.57	30.49	30.50	20,628	+0.00(+0.01%)
Oct 23, 2017	30.68	30.68	30.50	30.50	34,048	-0.19(-0.61%)
Oct 20, 2017	30.76	30.76	30.68	30.69	11,059	+0.12(+0.38%)
Oct 19, 2017	30.59	30.59	30.51	30.57	24,715	-0.29(-0.93%)
Oct 18, 2017	30.91	30.92	30.79	30.86	31,126	+0.06(+0.19%)
Oct 17, 2017	30.90	30.90	30.77	30.80	11,894	-0.18(-0.57%)
Oct 16, 2017	31.06	31.06	30.97	30.97	10,160	-0.02(-0.07%)
Oct 13, 2017	31.03	31.06	30.97	31.00	16,596	+0.24(+0.77%)
Oct 12, 2017	30.83	30.85	30.76	30.76	8,794	-0.01(-0.02%)
Oct 11, 2017	30.68	30.76	30.65	30.76	12,816	+0.17(+0.55%)
Oct 10, 2017	30.58	30.59	30.53	30.59	5,807	+0.31(+1.01%)
Oct 09, 2017	30.27	30.29	30.24	30.29	3,295	-0.04(-0.13%)
Oct 06, 2017	30.30	30.36	30.30	30.33	9,493	-0.14(-0.45%)
Oct 05, 2017	30.44	30.57	30.44	30.46	23,548	+0.15(+0.50%)
Oct 04, 2017	30.30	30.34	30.27	30.31	13,634	+0.08(+0.27%)
Oct 03, 2017	30.13	30.24	30.13	30.23	9,426	+0.43(+1.44%)
Oct 02, 2017	29.91	29.99	29.80	29.80	44,115	-0.01(-0.03%)
Sep 29, 2017	29.72	29.86	29.70	29.81	20,122	+0.31(+1.03%)
Sep 28, 2017	29.41	29.51	29.41	29.51	11,101	-0.06(-0.20%)
Sep 27, 2017	29.59	29.61	29.43	29.57	25,365	-0.10(-0.35%)
Sep 26, 2017	29.78	29.78	29.62	29.67	28,297	-0.07(-0.25%)
Sep 25, 2017	29.98	29.98	29.67	29.74	13,520	-0.42(-1.41%)
Sep 22, 2017	30.23	30.23	30.16	30.17	10,808	-0.16(-0.54%)
Sep 21, 2017	30.33	30.37	30.31	30.33	60,700	+0.08(+0.27%)
Sep 20, 2017	30.52	30.52	30.19	30.25	69,651	-0.16(-0.52%)
Sep 19, 2017	30.36	30.41	30.34	30.41	70,290	+0.02(+0.07%)
Sep 18, 2017	30.44	30.44	30.36	30.39	8,055	+0.17(+0.55%)
Sep 15, 2017	30.15	30.24	30.10	30.22	3,066	+0.15(+0.51%)
Sep 14, 2017	30.00	30.07	30.00	30.07	6,093	-0.02(-0.08%)
Sep 13, 2017	30.06	30.10	30.00	30.09	106,850	-0.00(-0.01%)
Sep 12, 2017	30.14	30.14	30.06	30.09	9,067	-0.04(-0.13%)
Sep 11, 2017	30.02	30.14	30.02	30.13	9,687	+0.41(+1.39%)
Sep 08, 2017	29.84	29.84	29.72	29.72	12,721	-0.17(-0.58%)
Sep 07, 2017	29.81	29.90	29.81	29.89	9,442	+0.19(+0.64%)
Sep 06, 2017	29.66	29.73	29.62	29.70	32,813	+0.13(+0.44%)
Sep 05, 2017	29.73	29.74	29.44	29.58	22,921	-0.30(-1.02%)
Sep 01, 2017	29.88	29.90	29.85	29.88	9,836	+0.06(+0.21%)
Aug 31, 2017	29.80	29.83	29.76	29.82	30,459	+0.04(+0.12%)
Aug 30, 2017	29.71	29.80	29.71	29.78	26,214	+0.10(+0.33%)
Aug 29, 2017	29.49	29.71	29.49	29.68	25,081	-0.02(-0.05%)
Aug 28, 2017	29.86	29.86	29.70	29.70	5,215	-0.14(-0.47%)
Aug 25, 2017	29.87	29.90	29.79	29.84	12,227	+0.16(+0.53%)
Aug 24, 2017	29.68	29.75	29.62	29.68	10,484	+0.06(+0.20%)
Aug 23, 2017	29.47	29.62	29.47	29.62	12,329	+0.14(+0.47%)
Aug 22, 2017	29.31	29.53	29.31	29.48	14,291	+0.35(+1.21%)
Aug 21, 2017	29.09	29.16	29.04	29.13	16,296	+0.11(+0.37%)
Aug 18, 2017	28.90	29.10	28.86	29.03	6,506	+0.14(+0.48%)
Aug 17, 2017	29.09	29.09	28.89	28.89	5,497	-0.31(-1.07%)
Aug 16, 2017	29.20	29.20	29.14	29.20	15,764	+0.22(+0.75%)
Aug 15, 2017	28.91	29.01	28.89	28.98	13,364	+0.00(+0.01%)
Aug 14, 2017	28.97	29.05	28.91	28.98	15,620	+0.30(+1.06%)
Aug 11, 2017	28.58	28.73	28.56	28.67	10,598	+0.06(+0.23%)
Aug 10, 2017	29.05	29.05	28.61	28.61	43,670	-0.63(-2.16%)
Aug 09, 2017	29.21	29.29	29.14	29.24	119,052	-0.23(-0.77%)
Aug 08, 2017	29.58	29.67	29.45	29.47	51,130	+0.04(+0.15%)
Aug 07, 2017	29.34	29.42	29.34	29.42	12,150	+0.19(+0.66%)
Aug 04, 2017	29.24	29.24	29.16	29.23	7,060	+0.11(+0.38%)
Aug 03, 2017	29.17	29.17	29.04	29.12	30,898	-0.18(-0.60%)
Aug 02, 2017	29.33	29.33	29.18	29.30	9,771	+0.03(+0.10%)
Aug 01, 2017	29.27	29.29	29.22	29.27	214,412	+0.16(+0.56%)
Jul 31, 2017	29.16	29.16	29.06	29.10	26,290	+0.06(+0.21%)
Jul 28, 2017	28.96	29.04	28.94	29.04	11,393	-0.05(-0.16%)
Jul 27, 2017	29.36	29.36	29.01	29.09	13,676	-0.15(-0.53%)
Jul 26, 2017	29.08	29.24	29.03	29.24	36,607	+0.18(+0.62%)
Jul 25, 2017	29.11	29.11	29.06	29.07	21,371	-0.06(-0.20%)
Jul 24, 2017	29.11	29.12	29.08	29.12	9,340	+0.08(+0.28%)
Jul 21, 2017	29.07	29.07	28.98	29.04	11,544	+0.02(+0.07%)
Jul 20, 2017	29.03	29.08	29.02	29.02	110,910	+0.00(+0.00%)
Jul 19, 2017	29.07	29.07	29.00	29.02	38,877	+0.18(+0.62%)
Jul 18, 2017	28.79	28.85	28.74	28.84	85,173	+0.12(+0.43%)
Jul 17, 2017	28.78	28.78	28.70	28.72	542,440	-0.06(-0.19%)
Jul 14, 2017	28.73	28.81	28.71	28.78	138,096	+0.30(+1.07%)
Jul 13, 2017	28.43	28.48	28.43	28.47	14,620	+0.10(+0.36%)
Jul 12, 2017	28.23	28.38	28.22	28.37	7,254	+0.52(+1.86%)
Jul 11, 2017	27.75	27.87	27.75	27.85	31,918	+0.26(+0.95%)
Jul 10, 2017	27.49	27.60	27.49	27.59	11,320	+0.15(+0.55%)
Jul 07, 2017	27.42	27.45	27.33	27.44	12,835	+0.09(+0.35%)
Jul 06, 2017	27.45	27.46	27.34	27.34	13,285	-0.25(-0.90%)
Jul 05, 2017	27.57	27.61	27.47	27.59	22,257	-0.03(-0.09%)
Jul 03, 2017	27.71	27.72	27.61	27.62	8,130	+0.05(+0.17%)
Jun 30, 2017	27.56	27.59	27.54	27.57	13,201	+0.21(+0.77%)
Jun 29, 2017	27.57	27.57	27.29	27.36	19,929	-0.38(-1.36%)
Jun 28, 2017	27.55	27.75	27.55	27.74	14,963	+0.20(+0.72%)
Jun 27, 2017	27.64	27.74	27.50	27.54	15,135	-0.26(-0.94%)
Jun 26, 2017	27.86	27.89	27.77	27.80	22,280	+0.23(+0.84%)
Jun 23, 2017	27.53	27.60	27.46	27.57	9,542	+0.12(+0.44%)
Jun 22, 2017	27.46	27.54	27.38	27.45	23,291	+0.15(+0.56%)
Jun 21, 2017	27.35	27.35	27.27	27.30	15,725	+0.09(+0.34%)
Jun 20, 2017	27.84	27.84	27.21	27.21	141,624	-0.31(-1.14%)
Jun 19, 2017	27.46	27.53	27.46	27.52	44,655	+0.27(+0.98%)
Jun 16, 2017	27.18	27.26	27.16	27.25	28,920	+0.02(+0.08%)
Jun 15, 2017	27.21	27.23	27.08	27.23	14,844	-0.20(-0.73%)
Jun 14, 2017	27.64	27.64	27.40	27.43	75,947	-0.05(-0.19%)
Jun 13, 2017	27.40	27.49	27.40	27.48	15,921	+0.23(+0.86%)
Jun 12, 2017	27.44	27.44	27.25	27.25	23,056	-0.26(-0.94%)
Jun 09, 2017	27.84	27.84	27.43	27.51	22,213	-0.25(-0.89%)
Jun 08, 2017	27.72	27.76	27.64	27.76	78,771	+0.23(+0.84%)
Jun 07, 2017	27.59	27.62	27.48	27.53	142,698	-0.04(-0.14%)
Jun 06, 2017	27.53	27.58	27.53	27.56	15,222	-0.03(-0.12%)
Jun 05, 2017	27.63	27.63	27.55	27.60	13,071	+0.02(+0.08%)
Jun 02, 2017	27.64	27.64	27.57	27.58	9,496	+0.15(+0.54%)
Jun 01, 2017	27.26	27.44	27.26	27.43	43,910	+0.18(+0.67%)
May 31, 2017	27.30	27.32	27.24	27.24	73,444	-0.14(-0.51%)
May 30, 2017	27.43	27.43	27.36	27.38	32,562	-0.13(-0.46%)
May 26, 2017	27.51	27.55	27.51	27.51	17,720	+0.09(+0.31%)
May 25, 2017	27.50	27.51	27.41	27.43	14,365	+0.11(+0.42%)
May 24, 2017	27.23	27.31	27.22	27.31	11,475	+0.16(+0.59%)
May 23, 2017	27.25	27.25	27.12	27.15	78,968	-0.02(-0.06%)
May 22, 2017	27.15	27.18	27.14	27.17	24,934	+0.03(+0.11%)
May 19, 2017	26.97	27.17	26.97	27.14	39,203	+0.52(+1.94%)
May 18, 2017	26.58	26.79	26.49	26.62	22,474	-0.42(-1.54%)
May 17, 2017	27.30	27.30	27.02	27.04	14,043	-0.40(-1.47%)
May 16, 2017	27.48	27.48	27.41	27.44	103,877	+0.04(+0.13%)
May 15, 2017	27.38	27.44	27.38	27.41	15,426	+0.22(+0.82%)
May 12, 2017	27.18	27.22	27.17	27.18	5,371	+0.08(+0.30%)
May 11, 2017	26.96	27.11	26.96	27.10	20,572	+0.15(+0.55%)
May 10, 2017	26.98	27.03	26.95	26.95	86,241	+0.09(+0.33%)
May 09, 2017	26.93	26.99	26.86	26.86	20,776	+0.20(+0.75%)
May 08, 2017	26.78	26.78	26.66	26.66	6,226	+0.06(+0.21%)
May 05, 2017	26.48	26.61	26.46	26.61	12,008	+0.16(+0.61%)
May 04, 2017	26.50	26.53	26.42	26.45	7,061	-0.22(-0.81%)
May 03, 2017	26.77	26.77	26.66	26.66	3,218	-0.09(-0.35%)
May 02, 2017	26.73	26.76	26.73	26.76	997	+0.12(+0.45%)
May 01, 2017	26.62	26.69	26.58	26.64	6,012	+0.09(+0.35%)
Apr 28, 2017	26.47	26.55	26.46	26.55	4,561	+0.08(+0.29%)
Apr 27, 2017	26.51	26.52	26.47	26.47	10,303	-0.06(-0.21%)
Apr 26, 2017	26.51	26.52	26.47	26.52	3,206	-0.11(-0.39%)
Apr 25, 2017	26.55	26.63	26.55	26.63	5,505	+0.25(+0.95%)
Apr 24, 2017	26.49	26.49	26.37	26.38	2,760	+0.34(+1.29%)
Apr 21, 2017	26.14	26.14	26.01	26.04	3,575	-0.02(-0.09%)
Apr 20, 2017	26.07	26.07	26.00	26.07	7,857	+0.24(+0.94%)
Apr 19, 2017	25.94	25.98	25.83	25.83	8,860	-0.09(-0.34%)
Apr 18, 2017	25.94	25.94	25.84	25.91	4,570	-0.21(-0.82%)
Apr 17, 2017	26.06	26.13	25.99	26.13	5,887	+0.22(+0.85%)
Apr 13, 2017	26.07	26.07	25.91	25.91	7,932	-0.09(-0.34%)
Apr 12, 2017	25.99	26.00	25.88	26.00	7,331	+0.11(+0.44%)
Apr 11, 2017	25.96	25.96	25.68	25.88	6,470	+0.01(+0.03%)
Apr 10, 2017	25.97	26.36	25.80	25.87	7,061	-0.17(-0.65%)
Apr 07, 2017	26.08	26.12	26.04	26.04	11,205	-0.05(-0.18%)
Apr 06, 2017	26.19	26.19	26.09	26.09	6,754	-0.09(-0.33%)
Apr 05, 2017	26.28	26.35	26.17	26.17	56,231	-0.02(-0.09%)
Apr 04, 2017	26.16	26.25	26.12	26.20	16,694	+0.07(+0.26%)
Apr 03, 2017	26.20	26.23	26.07	26.13	13,567	+0.02(+0.08%)
Mar 31, 2017	26.20	26.20	26.06	26.11	27,796	-0.20(-0.76%)
Mar 30, 2017	26.40	26.41	26.31	26.31	20,908	-0.14(-0.53%)
Mar 29, 2017	26.40	26.49	26.40	26.45	10,536	-0.02(-0.08%)
Mar 28, 2017	26.40	26.48	26.40	26.47	2,260	+0.07(+0.25%)
Mar 27, 2017	26.30	26.42	26.25	26.40	45,880	-0.08(-0.29%)
Mar 24, 2017	26.43	26.51	26.43	26.48	13,724	+0.09(+0.34%)
Mar 23, 2017	26.32	26.46	26.32	26.39	4,232	+0.04(+0.16%)
Mar 22, 2017	26.21	26.37	26.15	26.35	9,364	+0.10(+0.37%)
Mar 21, 2017	26.57	26.57	26.24	26.25	3,009	-0.24(-0.91%)
Mar 20, 2017	26.36	26.54	26.35	26.49	12,184	+0.23(+0.89%)
Mar 17, 2017	26.27	26.29	26.22	26.26	25,800	-0.04(-0.16%)
Mar 16, 2017	26.33	26.33	26.30	26.30	1,756	+0.20(+0.79%)
Mar 15, 2017	25.60	26.11	25.60	26.10	15,349	+0.57(+2.22%)
Mar 14, 2017	25.63	25.63	25.53	25.53	2,406	-0.12(-0.47%)
Mar 13, 2017	25.61	25.66	25.60	25.65	5,455	+0.36(+1.41%)
Mar 10, 2017	25.34	25.34	25.21	25.29	3,667	+0.23(+0.93%)
Mar 09, 2017	25.17	25.17	25.03	25.06	2,800	-0.25(-0.98%)
Mar 08, 2017	25.41	25.41	25.31	25.31	2,293	-0.09(-0.37%)
Mar 07, 2017	25.51	25.51	25.40	25.40	3,455	+0.02(+0.07%)
Mar 06, 2017	25.38	25.41	25.37	25.38	5,106	-0.02(-0.06%)
Mar 03, 2017	25.31	25.40	25.30	25.40	4,256	+0.20(+0.77%)
Mar 02, 2017	25.44	25.44	25.20	25.20	19,922	-0.35(-1.37%)
Mar 01, 2017	25.51	25.55	25.51	25.55	11,266	+0.19(+0.76%)
Feb 27, 2017		25.36	25.36	25.36	478	-0.10(-0.40%)
Feb 24, 2017	25.51	25.51	25.43	25.46	9,409	-0.29(-1.11%)
Feb 23, 2017	25.81	25.81	25.74	25.75	3,328	+0.00(+0.02%)
Feb 22, 2017	25.76	25.76	25.65	25.74	8,315	+0.07(+0.29%)
Feb 21, 2017	25.55	25.68	25.55	25.67	3,507	+0.32(+1.27%)
Feb 17, 2017		25.35	25.35	25.35	0	-0.19(-0.73%)
Feb 16, 2017	25.66	25.66	25.53	25.54	3,965	+0.13(+0.50%)
Feb 15, 2017	25.41	25.41	25.41	25.41	2,321	+0.07(+0.27%)
Feb 14, 2017	25.39	25.39	25.32	25.34	6,254	+0.00(+0.00%)
Feb 13, 2017	25.34	25.34	25.34	25.34	704	+0.11(+0.42%)
Feb 10, 2017	25.23	25.23	25.23	25.23	1,037	+0.31(+1.23%)
Feb 08, 2017		24.93	24.93	24.93	596	+0.09(+0.34%)
Feb 07, 2017	24.99	24.99	24.84	24.84	2,730	+0.08(+0.31%)
Feb 02, 2017		24.76	24.76	24.76	166	+0.20(+0.80%)
Jan 30, 2017		24.57	24.57	24.57	2	-0.16(-0.65%)
Jan 27, 2017	24.75	24.75	24.73	24.73	772	-0.02(-0.07%)
Jan 26, 2017	24.76	24.76	24.75	24.75	913	-0.04(-0.18%)
Jan 25, 2017	24.79	24.79	24.79	24.79	762	+0.20(+0.82%)
Jan 24, 2017	24.65	24.65	24.58	24.59	1,669	+0.12(+0.49%)
Jan 23, 2017	24.20	24.47	24.20	24.47	1,542	+0.33(+1.36%)
Jan 20, 2017	24.18	24.18	24.08	24.14	1,319	+0.03(+0.11%)
Jan 19, 2017	24.13	24.13	24.04	24.12	2,521	-0.16(-0.67%)
Jan 17, 2017		24.28	24.28	24.28	2	+0.09(+0.39%)
Jan 13, 2017		24.18	24.18	24.18	0	-0.10(-0.42%)
Jan 12, 2017	24.23	24.29	24.22	24.29	10,695	+0.14(+0.58%)
Jan 11, 2017	23.96	24.15	23.91	24.15	4,721	+0.20(+0.84%)
Jan 10, 2017	23.95	23.95	23.95	23.95	382	+0.07(+0.29%)
Jan 05, 2017		23.88	23.88	23.88	25	+0.26(+1.10%)
Jan 04, 2017	23.62	23.62	23.62	23.62	643	+0.50(+2.16%)
Dec 30, 2016		23.12	23.12	23.12	396	-0.15(-0.62%)
Dec 29, 2016	23.16	23.28	23.16	23.26	4,359	+0.32(+1.40%)
Dec 28, 2016	22.87	23.01	22.87	22.94	24,892	+0.10(+0.45%)
Dec 27, 2016	22.86	22.86	22.84	22.84	4,671	+0.04(+0.18%)
Dec 23, 2016		22.80	22.80	22.80	0	-0.08(-0.34%)
Dec 21, 2016		22.88	22.88	22.88	187	-0.05(-0.23%)
Dec 20, 2016	22.93	22.93	22.93	22.93	18,118	+0.06(+0.25%)
Dec 19, 2016	23.00	23.00	22.87	22.87	2,497	-0.18(-0.76%)
Dec 16, 2016	23.04	23.05	23.04	23.05	934	-0.36(-1.55%)
Dec 12, 2016		23.41	23.41	23.41	105	-0.12(-0.52%)
Dec 09, 2016	23.53	23.53	23.53	23.53	609	+0.48(+2.10%)
Dec 05, 2016		23.05	23.05	23.05	18	-0.15(-0.66%)
Nov 28, 2016		23.20	23.20	23.20	75	+0.19(+0.81%)
Nov 23, 2016		23.01	23.01	23.01	11	-0.18(-0.79%)
Nov 22, 2016	23.16	23.19	23.11	23.19	1,101	+0.27(+1.18%)
Nov 21, 2016	23.03	23.03	22.91	22.92	2,266	+0.02(+0.09%)
Nov 18, 2016	22.90	22.90	22.90	22.90	936	+0.01(+0.04%)
Nov 17, 2016	22.89	22.89	22.89	22.89	1,080	+0.17(+0.75%)
Nov 16, 2016	22.71	22.74	22.71	22.72	1,384	+0.20(+0.89%)
Nov 14, 2016		22.52	22.52	22.52	482	-0.19(-0.84%)
Nov 11, 2016	22.75	22.75	22.71	22.71	2,170	-0.50(-2.17%)
Nov 10, 2016	23.88	23.88	23.22	23.22	1,610	-0.70(-2.92%)
Nov 09, 2016	24.11	24.11	23.83	23.92	7,356	-0.35(-1.45%)
Nov 08, 2016	24.27	24.27	24.27	24.27	1,209	-0.10(-0.40%)
Nov 07, 2016	24.37	24.37	24.37	24.37	1,176	+0.69(+2.91%)
Nov 04, 2016	23.62	23.74	23.62	23.68	1,282	-0.14(-0.61%)
Nov 03, 2016	23.82	23.82	23.82	23.82	235	+0.05(+0.20%)
Nov 02, 2016	23.78	23.78	23.78	23.78	529	-0.33(-1.36%)

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.