Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	27.47	27.56	27.56	27.56	1,345	+0.05(+0.17%)
Aug 30, 2016	27.59	27.60	27.52	27.52	612	-0.15(-0.56%)
Aug 26, 2016	27.67	27.67	27.67	27.67	122	-0.13(-0.47%)
Aug 25, 2016	27.82	27.89	27.80	27.80	922	-0.07(-0.26%)
Aug 24, 2016	27.88	27.88	27.88	27.88	1,256	-0.15(-0.54%)
Aug 23, 2016	28.10	28.13	28.03	28.03	3,124	-0.15(-0.53%)
Aug 16, 2016	28.26	28.18	28.18	28.18	2,568	-0.08(-0.27%)
Aug 15, 2016	28.29	28.29	28.25	28.25	1,644	+0.05(+0.17%)
Aug 12, 2016	28.20	28.20	28.20	28.20	177	-0.06(-0.23%)
Aug 11, 2016	28.27	28.27	28.27	28.27	1,986	+0.20(+0.72%)
Aug 10, 2016	28.07	28.07	28.07	28.07	200	+0.45(+1.63%)
Aug 08, 2016	27.61	27.61	27.61	27.61	244	+0.15(+0.53%)
Aug 03, 2016	27.47	27.47	27.47	27.47	69	-0.05(-0.18%)
Aug 02, 2016	27.60	27.60	27.52	27.52	1,061	+0.17(+0.63%)
Jul 28, 2016	27.41	27.34	27.34	27.34	50	-0.02(-0.09%)
Jul 27, 2016	27.41	27.41	27.37	27.37	1,212	+0.27(+1.00%)
Jul 26, 2016	27.28	27.48	27.07	27.10	1,470	+0.15(+0.55%)
Jul 21, 2016	26.95	26.95	26.95	26.95	14	-0.16(-0.57%)
Jul 18, 2016	27.18	27.11	27.11	27.11	22	-0.00(-0.01%)
Jul 13, 2016	27.11	27.11	27.11	27.11	13	+0.13(+0.49%)
Jul 12, 2016	27.07	27.07	26.98	26.98	335	+0.21(+0.80%)
Jul 11, 2016	26.76	26.76	26.76	26.76	391	+0.43(+1.61%)
Jul 08, 2016	26.34	26.34	26.34	26.34	6,390	+0.11(+0.41%)
Jul 07, 2016	26.23	26.29	26.23	26.23	2,106	+0.08(+0.31%)
Jun 30, 2016	26.11	26.15	26.15	26.15	1,100	+0.09(+0.34%)
Jun 29, 2016	26.09	26.09	25.98	26.06	5,436	+0.88(+3.51%)
Jun 27, 2016	25.19	25.18	25.18	25.18	51	-0.61(-2.38%)
Jun 24, 2016	26.76	26.76	25.79	25.79	336	-1.28(-4.71%)
Jun 23, 2016	27.07	27.07	27.07	27.07	307	+0.45(+1.70%)
Jun 22, 2016	26.61	26.61	26.61	26.61	146	-0.32(-1.17%)
Jun 21, 2016	26.92	26.93	26.92	26.93	1,490	+0.14(+0.53%)
Jun 20, 2016	26.57	26.82	26.57	26.79	2,266	+0.63(+2.42%)
Jun 17, 2016	26.15	26.15	26.15	26.15	381	-0.17(-0.65%)
Jun 15, 2016	26.33	26.33	26.33	26.33	246	+0.17(+0.65%)
Jun 14, 2016	26.16	26.16	26.16	26.16	123	-1.49(-5.40%)
Jun 09, 2016	27.65	27.65	27.65	27.65	246	-0.09(-0.34%)
Jun 08, 2016	27.51	27.74	27.51	27.74	535	+0.23(+0.85%)
Jun 07, 2016	27.57	27.57	27.51	27.51	1,510	+0.74(+2.76%)
Jun 02, 2016	26.82	26.77	26.77	26.77	204	+0.02(+0.09%)
Jun 01, 2016	26.80	26.83	26.75	26.75	1,947	+0.18(+0.67%)
May 26, 2016	26.57	26.57	26.57	26.57	2	+0.03(+0.10%)
May 24, 2016	26.54	26.54	26.54	26.54	2,217	+0.11(+0.41%)
May 23, 2016	26.44	26.44	26.44	26.44	309	+0.18(+0.67%)
May 20, 2016	26.26	26.26	26.26	26.26	643	+0.24(+0.94%)
May 19, 2016	26.02	26.02	26.02	26.02	2,155	-0.50(-1.89%)
May 17, 2016	26.52	26.52	26.52	26.52	24	+0.49(+1.87%)
May 16, 2016	26.03	26.03	26.03	26.03	364	-0.33(-1.24%)
May 13, 2016	26.33	26.41	26.33	26.36	379	-0.17(-0.64%)
May 11, 2016	26.54	26.53	26.53	26.53	43	+0.32(+1.24%)
May 06, 2016	26.10	26.20	26.20	26.20	492	+0.17(+0.64%)
May 05, 2016	26.10	26.12	26.03	26.04	782	-0.44(-1.67%)
May 03, 2016	26.48	26.48	26.48	26.48	123	-0.13(-0.49%)
May 02, 2016	26.61	26.61	26.61	26.61	123	+0.05(+0.18%)
Apr 28, 2016	26.57	26.56	26.56	26.56	246	+0.03(+0.12%)
Apr 26, 2016	26.47	26.53	26.53	26.53	492	-0.04(-0.15%)
Apr 25, 2016	26.61	26.61	26.57	26.57	452	-0.16(-0.61%)
Apr 22, 2016	26.75	26.75	26.73	26.73	912	-0.02(-0.09%)
Apr 21, 2016	26.81	26.81	26.76	26.76	728	-0.23(-0.84%)
Apr 19, 2016	26.93	26.98	26.98	26.98	739	+0.53(+1.99%)
Apr 15, 2016	26.51	26.46	26.46	26.46	246	-0.11(-0.42%)
Apr 13, 2016	26.54	26.57	26.57	26.57	985	+0.27(+1.04%)
Apr 12, 2016	26.22	26.29	26.20	26.29	2,104	+0.73(+2.85%)
Apr 08, 2016	25.56	25.56	25.56	25.56	246	+0.31(+1.22%)
Apr 07, 2016	25.25	25.25	25.25	25.25	204	-0.18(-0.70%)
Apr 06, 2016	25.44	25.45	25.43	25.43	611	+0.25(+1.00%)
Apr 05, 2016	25.47	25.47	25.18	25.18	937	-0.51(-1.99%)
Apr 04, 2016	25.81	25.81	25.69	25.69	1,569	+0.03(+0.13%)
Apr 01, 2016	25.91	25.91	25.66	25.66	4,385	-0.69(-2.60%)
Mar 30, 2016	26.35	26.35	26.35	26.35	2	+0.65(+2.51%)
Mar 29, 2016	25.71	25.71	25.70	25.70	1,137	+0.04(+0.14%)
Mar 28, 2016	25.80	26.58	25.66	25.66	1,631	+0.08(+0.30%)
Mar 24, 2016	25.59	25.59	25.59	25.59	369	-0.19(-0.72%)
Mar 23, 2016	25.85	25.89	25.77	25.77	596	-0.10(-0.38%)
Mar 21, 2016	25.99	25.87	25.87	25.87	60	+0.01(+0.03%)
Mar 18, 2016	26.05	26.05	25.86	25.86	456	-0.11(-0.41%)
Mar 17, 2016	25.87	26.03	25.87	25.97	1,046	+0.57(+2.23%)
Mar 16, 2016	25.40	25.40	25.40	25.40	412	+0.14(+0.54%)
Mar 15, 2016	25.27	25.27	25.27	25.27	215	-0.15(-0.61%)
Mar 14, 2016	25.48	25.48	25.42	25.42	3,427	+0.05(+0.20%)
Mar 11, 2016	25.37	25.37	25.37	25.37	296	+0.62(+2.49%)
Mar 10, 2016	24.77	24.77	24.75	24.75	1,121	-0.19(-0.76%)
Mar 08, 2016	24.95	24.94	24.94	24.94	123	-0.21(-0.85%)
Mar 07, 2016	25.16	25.16	25.16	25.16	370	+0.37(+1.51%)
Mar 03, 2016	24.84	24.78	24.78	24.78	863	+0.96(+4.04%)
Feb 25, 2016	23.82	23.82	23.82	23.82	13	-0.30(-1.23%)
Feb 22, 2016	23.94	24.12	24.12	24.12	493	+0.52(+2.22%)
Feb 19, 2016	23.62	23.76	23.60	23.60	4,086	-0.13(-0.55%)
Feb 17, 2016	23.73	23.73	23.73	23.73	60	+0.83(+3.62%)
Feb 12, 2016	22.64	22.90	22.90	22.90	1,604	-0.34(-1.44%)
Feb 10, 2016	23.26	23.23	23.23	23.23	1,727	-0.24(-1.01%)
Feb 09, 2016	23.35	23.47	23.35	23.47	556	-0.60(-2.47%)
Feb 05, 2016	23.94	24.07	24.07	24.07	863	-1.57(-6.13%)
Feb 01, 2016	25.64	25.64	25.64	25.64	246	+0.71(+2.85%)
Jan 29, 2016	24.82	24.93	24.78	24.93	4,218	+0.40(+1.63%)
Jan 28, 2016	24.39	24.53	24.33	24.53	8,680	+0.11(+0.46%)
Jan 27, 2016	24.43	24.43	24.41	24.41	614	+0.43(+1.79%)
Jan 25, 2016	25.09	23.98	23.98	23.98	7,157	-0.37(-1.52%)
Jan 22, 2016	24.36	24.36	24.36	24.36	2,205	+0.78(+3.31%)
Jan 21, 2016	23.57	23.57	23.57	23.57	207	-0.56(-2.31%)
Jan 19, 2016	24.15	24.13	24.13	24.13	12	-0.24(-1.00%)
Jan 15, 2016	24.37	24.37	24.37	24.37	123	-0.44(-1.79%)
Jan 14, 2016	24.83	24.84	24.82	24.82	2,383	-0.96(-3.72%)
Jan 07, 2016	25.82	25.78	25.78	25.78	56	-0.67(-2.53%)
Jan 05, 2016	26.48	26.44	26.44	26.44	3,208	-0.00(-0.01%)
Jan 04, 2016	26.23	26.45	26.23	26.45	3,640	-0.42(-1.56%)
Dec 31, 2015	26.81	26.87	26.87	26.87	493	-0.34(-1.26%)
Dec 30, 2015	27.19	27.23	27.17	27.21	2,828	-0.07(-0.27%)
Dec 29, 2015	27.06	27.30	27.06	27.28	3,860	+0.48(+1.79%)
Dec 28, 2015	26.81	26.81	26.81	26.81	310	+0.09(+0.32%)
Dec 24, 2015	26.59	26.72	26.72	26.72	863	+0.11(+0.41%)
Dec 22, 2015	26.36	26.61	26.61	26.61	58	+0.32(+1.21%)
Dec 21, 2015	26.33	26.45	26.29	26.29	4,453	-0.02(-0.06%)
Dec 18, 2015	26.13	26.40	26.13	26.31	5,476	+0.07(+0.25%)
Dec 17, 2015	26.23	26.24	26.23	26.24	433	+0.14(+0.53%)
Dec 15, 2015	26.01	26.10	26.10	26.10	24	+0.39(+1.50%)
Dec 11, 2015	25.72	25.72	25.72	25.72	498	-0.47(-1.81%)
Dec 09, 2015	26.19	26.19	26.19	26.19	498	-0.67(-2.49%)
Dec 07, 2015	26.76	26.86	26.86	26.86	26	-0.40(-1.46%)
Dec 04, 2015	27.26	27.26	27.26	27.26	1,136	+0.59(+2.23%)
Nov 25, 2015	26.73	26.66	26.66	26.66	172,915	+0.18(+0.70%)
Nov 24, 2015	26.48	26.48	26.48	26.48	266	-0.02(-0.06%)
Nov 23, 2015	26.59	26.59	26.49	26.49	1,891	+0.18(+0.68%)
Nov 18, 2015	26.32	26.31	26.31	26.31	249	+0.02(+0.09%)
Nov 17, 2015	26.27	26.29	26.27	26.29	5,111	+0.36(+1.38%)
Nov 13, 2015	26.04	25.93	25.93	25.93	1,745	-0.43(-1.62%)
Nov 10, 2015	26.36	26.36	26.36	26.36	374	+0.21(+0.81%)
Nov 09, 2015	26.14	26.15	26.14	26.15	324	-0.62(-2.33%)
Nov 05, 2015	26.77	26.77	26.77	26.77	14	-0.26(-0.96%)
Nov 04, 2015	27.03	27.03	27.03	27.03	897	+0.03(+0.12%)
Nov 03, 2015	27.00	27.00	27.00	27.00	138	-0.10(-0.38%)
Nov 02, 2015	27.11	27.11	27.10	27.10	320	+0.15(+0.57%)
Oct 29, 2015	26.95	26.95	26.95	26.95	374	-0.05(-0.19%)
Oct 28, 2015	27.19	27.33	26.86	27.00	2,507	+0.10(+0.37%)
Oct 27, 2015	26.90	26.90	26.90	26.90	180	-0.26(-0.94%)
Oct 26, 2015	27.14	27.16	27.14	27.16	9,337	-0.10(-0.35%)
Oct 23, 2015	27.16	27.26	27.16	27.26	1,714	-0.11(-0.41%)
Oct 22, 2015	27.37	27.37	27.37	27.37	324	+0.26(+0.95%)
Oct 20, 2015	26.97	27.11	27.11	27.11	69	+0.06(+0.24%)
Oct 16, 2015	26.99	27.05	27.05	27.05	2,119	+0.42(+1.58%)

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.