Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2016	23.13	23.13	22.59	22.75	913	-0.05(-0.22%)
May 31, 2016	22.94	22.94	22.80	22.80	1,088	+0.15(+0.64%)
May 27, 2016	22.71	22.65	22.65	22.65	11,400	-0.05(-0.22%)
May 26, 2016	22.78	22.78	22.70	22.70	508	-0.02(-0.10%)
May 25, 2016	22.62	22.73	22.62	22.73	775	+0.36(+1.59%)
May 24, 2016	22.33	22.37	22.33	22.37	1,646	+0.04(+0.17%)
May 23, 2016	22.35	22.35	22.33	22.33	613	+0.05(+0.24%)
May 20, 2016	22.23	22.28	22.22	22.28	3,407	+0.24(+1.08%)
May 19, 2016	22.12	22.18	22.01	22.04	500	-0.16(-0.72%)
May 18, 2016	22.60	22.67	22.16	22.20	1,490	-0.40(-1.77%)
May 17, 2016	22.54	22.83	22.54	22.60	3,481	+0.01(+0.04%)
May 16, 2016	22.51	22.68	22.51	22.59	3,106	+0.26(+1.16%)
May 13, 2016	22.33	22.33	22.33	22.33	1,058	-0.25(-1.10%)
May 12, 2016	22.57	22.58	22.44	22.58	2,034	-0.11(-0.50%)
May 11, 2016	22.90	22.90	22.69	22.69	3,799	-0.27(-1.17%)
May 10, 2016	22.75	22.98	22.74	22.96	21,433	+0.45(+2.00%)
May 09, 2016	22.60	22.60	22.51	22.51	25,466	-0.38(-1.66%)
May 06, 2016	22.78	22.95	22.71	22.89	2,356	+0.11(+0.48%)
May 05, 2016	22.90	22.91	22.78	22.78	9,835	-0.19(-0.83%)
May 04, 2016	22.90	22.97	22.90	22.97	13,235	-0.29(-1.25%)
May 03, 2016	23.49	23.49	23.14	23.26	6,204	-0.56(-2.35%)
May 02, 2016	24.19	24.19	23.81	23.82	1,428	-0.13(-0.54%)
Apr 29, 2016	23.97	23.97	23.95	23.95	318	-0.11(-0.46%)
Apr 28, 2016	24.38	24.38	24.06	24.06	2,434	-0.33(-1.37%)
Apr 27, 2016	24.22	24.41	24.16	24.39	3,659	+0.23(+0.96%)
Apr 26, 2016	24.05	24.16	23.95	24.16	11,619	+0.37(+1.56%)
Apr 25, 2016	24.00	24.00	23.72	23.79	19,906	-0.40(-1.65%)
Apr 22, 2016	24.31	24.33	24.06	24.19	9,679	+0.04(+0.17%)
Apr 21, 2016	24.28	24.28	24.11	24.15	1,213	-0.15(-0.62%)
Apr 20, 2016	24.16	24.30	24.16	24.30	1,452	+0.16(+0.66%)
Apr 19, 2016	23.83	24.16	23.83	24.14	1,666	+0.55(+2.33%)
Apr 18, 2016	23.59	23.59	23.59	23.59	4,751	+0.14(+0.60%)
Apr 15, 2016	23.45	23.45	23.45	23.45	1,332	-0.03(-0.13%)
Apr 14, 2016	23.50	23.50	23.48	23.48	10,650	-0.14(-0.59%)
Apr 13, 2016	23.57	23.62	23.57	23.62	2,043	+0.65(+2.83%)
Apr 11, 2016	23.17	22.97	22.97	22.97	8,400	+0.23(+1.01%)
Apr 08, 2016	22.92	22.92	22.74	22.74	4,860	+0.16(+0.71%)
Apr 07, 2016	22.80	22.80	22.53	22.58	6,866	-0.31(-1.35%)
Apr 06, 2016	22.63	22.90	22.63	22.89	1,912	+0.16(+0.70%)
Apr 05, 2016	22.74	22.86	22.67	22.73	2,214	-0.11(-0.48%)
Apr 04, 2016	22.88	22.88	22.84	22.84	1,167	-0.16(-0.71%)
Apr 01, 2016	22.87	23.00	22.87	23.00	2,571	-0.24(-1.02%)
Mar 31, 2016	23.35	23.39	23.20	23.24	8,291	-0.04(-0.17%)
Mar 30, 2016	23.83	23.83	23.28	23.28	1,728	+0.11(+0.47%)
Mar 29, 2016	22.75	23.25	22.72	23.17	13,675	+0.27(+1.18%)
Mar 28, 2016	22.93	22.94	22.86	22.90	68,561	+0.05(+0.24%)
Mar 24, 2016	22.51	22.84	22.84	22.84	4,300	+0.11(+0.46%)
Mar 23, 2016	23.10	23.10	22.74	22.74	3,935	-0.55(-2.36%)
Mar 22, 2016	23.20	23.31	23.20	23.29	1,452	+0.02(+0.09%)
Mar 21, 2016	23.27	23.27	23.27	23.27	8,658	-0.12(-0.51%)
Mar 18, 2016	23.36	23.39	23.36	23.39	1,375	+0.03(+0.11%)
Mar 17, 2016	23.46	23.49	23.36	23.36	2,562	+0.29(+1.23%)
Mar 16, 2016	22.59	23.08	22.57	23.08	2,427	+0.45(+1.97%)
Mar 15, 2016	22.57	22.63	22.48	22.63	3,295	-0.64(-2.73%)
Mar 14, 2016	23.27	23.27	23.27	23.27	539	-0.10(-0.43%)
Mar 11, 2016	23.37	23.37	23.37	23.37	345	+0.25(+1.08%)
Mar 10, 2016	23.06	23.12	23.04	23.12	3,936	+0.20(+0.87%)
Mar 09, 2016	23.41	23.41	22.73	22.92	1,638	+0.08(+0.35%)
Mar 08, 2016	23.02	23.09	22.84	22.84	9,350	-0.60(-2.56%)
Mar 07, 2016	23.17	23.44	23.17	23.44	7,684	+0.37(+1.60%)
Mar 04, 2016	23.30	22.79	23.07	23.07	5,253	+0.28(+1.22%)
Mar 03, 2016	22.68	22.84	22.68	22.79	2,041	+0.33(+1.45%)
Mar 02, 2016	22.16	22.46	22.16	22.46	3,168	+0.80(+3.71%)
Feb 29, 2016	21.66	21.69	21.66	21.66	10	+0.01(+0.05%)
Feb 26, 2016	21.64	21.66	21.64	21.65	1,537	+0.07(+0.33%)
Feb 25, 2016	21.40	21.58	21.26	21.58	3,104	+0.25(+1.17%)
Feb 24, 2016	21.15	21.37	21.14	21.33	4,756	+0.10(+0.47%)
Feb 23, 2016	21.31	21.32	21.18	21.23	18,170	-0.13(-0.61%)
Feb 22, 2016	21.34	21.37	21.32	21.36	24,244	+0.53(+2.54%)
Feb 19, 2016	22.02	22.02	20.76	20.83	20,423	-0.28(-1.33%)
Feb 18, 2016	20.95	21.19	20.92	21.11	89,395	+0.05(+0.24%)
Feb 17, 2016	20.80	21.11	20.69	21.06	111,584	+0.52(+2.53%)
Feb 16, 2016	20.29	20.60	20.29	20.54	454,292	+0.40(+1.99%)
Feb 12, 2016	19.77	20.14	20.14	20.14	79,400	+0.53(+2.70%)
Feb 11, 2016	19.59	19.71	19.34	19.61	64,307	-0.11(-0.56%)
Feb 10, 2016	19.99	19.99	19.70	19.72	17,345	-0.12(-0.60%)
Feb 09, 2016	19.94	19.98	19.70	19.84	634,854	-0.26(-1.29%)
Feb 08, 2016	20.08	20.15	19.92	20.10	80,398	-0.34(-1.66%)
Feb 05, 2016	20.44	20.48	20.39	20.44	71,143	-0.03(-0.15%)
Feb 04, 2016	20.65	20.65	20.36	20.47	9,530	+0.48(+2.40%)
Feb 03, 2016	19.52	20.00	19.45	19.99	2,511	+0.54(+2.78%)
Feb 02, 2016	19.52	19.52	19.37	19.45	58,383	-0.74(-3.67%)
Feb 01, 2016	20.05	20.25	19.98	20.19	34,383	-0.02(-0.10%)
Jan 29, 2016	20.10	20.24	20.05	20.21	9,823	+0.48(+2.43%)
Jan 28, 2016	19.63	19.73	19.47	19.73	1,837,588	+0.29(+1.49%)
Jan 27, 2016	19.48	19.81	19.33	19.44	97,536	-0.08(-0.44%)
Jan 26, 2016	19.47	19.53	19.44	19.52	182,859	+0.36(+1.91%)
Jan 25, 2016	19.18	19.34	19.06	19.16	43,324	-0.15(-0.79%)
Jan 22, 2016	19.39	19.56	19.25	19.31	1,712	+0.20(+1.06%)
Jan 21, 2016	18.87	19.11	18.87	19.11	2,252	+0.49(+2.63%)
Jan 20, 2016	18.62	18.62	18.62	18.62	1,045	-0.23(-1.22%)
Jan 19, 2016	19.64	19.64	18.85	18.85	5,443	-0.54(-2.78%)
Jan 15, 2016	19.39	19.39	19.39	19.39	100	-0.34(-1.73%)
Jan 14, 2016	19.73	19.73	19.73	19.73	101	+0.21(+1.08%)
Jan 13, 2016	20.05	20.13	19.48	19.52	47,533	-0.35(-1.76%)
Jan 12, 2016	19.79	19.87	19.79	19.87	705	-0.29(-1.42%)
Jan 11, 2016	20.32	20.32	20.14	20.16	1,335	-0.25(-1.25%)
Jan 08, 2016	20.44	20.44	20.41	20.41	200	-0.30(-1.45%)
Jan 07, 2016	20.81	20.97	20.69	20.71	14,811	-0.40(-1.89%)
Jan 06, 2016	21.16	21.19	21.10	21.11	2,233	-0.54(-2.49%)
Jan 05, 2016	21.55	21.66	21.55	21.65	2,596	+0.02(+0.09%)

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.