Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2017		28.19	28.19	28.19	0	-0.43(-1.49%)
Jan 25, 2017		28.61	28.61	28.61	8,800	+0.63(+2.27%)
Jan 20, 2017		27.98	27.98	27.98	1,000	-0.25(-0.89%)
Jan 17, 2017		28.23	28.23	28.23	3,100	+0.77(+2.80%)
Jan 09, 2017		27.46	27.46	27.46	0	+0.03(+0.11%)
Jan 05, 2017		27.43	27.43	27.43	1,166	+0.53(+1.97%)
Jan 03, 2017		26.90	26.90	26.90	70	-0.06(-0.22%)
Dec 30, 2016		26.96	26.96	26.96	0	+0.16(+0.61%)
Dec 29, 2016	26.83	26.83	26.78	26.80	3,227	-0.14(-0.54%)
Dec 20, 2016		26.94	26.94	26.94	0	-0.04(-0.13%)
Dec 14, 2016		26.98	26.98	26.98	0	-0.06(-0.24%)
Dec 12, 2016		27.04	27.04	27.04	97	+0.24(+0.90%)
Dec 09, 2016	26.80	26.80	26.80	26.80	100	+0.03(+0.11%)
Dec 08, 2016	26.77	26.77	26.77	26.77	517	+0.30(+1.12%)
Dec 05, 2016		26.47	26.47	26.47	30	-0.06(-0.24%)
Dec 01, 2016		26.54	26.54	26.54	11,997	+0.24(+0.91%)
Nov 30, 2016	26.30	26.30	26.30	26.30	1,900	-0.33(-1.24%)
Nov 29, 2016	26.63	26.63	26.63	26.63	309	+0.11(+0.41%)
Nov 28, 2016	26.52	26.52	26.52	26.52	134	-0.60(-2.21%)
Nov 18, 2016		27.12	27.12	27.12	0	+1.06(+4.06%)
Nov 14, 2016		26.06	26.06	26.06	0	-0.79(-2.94%)
Nov 10, 2016		26.85	26.85	26.85	0	-0.91(-3.27%)
Nov 09, 2016	27.75	27.76	27.75	27.76	200	-0.55(-1.95%)
Nov 08, 2016	28.28	28.31	28.22	28.31	4,400	-0.16(-0.56%)
Nov 07, 2016	28.47	28.47	28.47	28.47	102	+0.00(+0.00%)
Nov 04, 2016	28.47	28.47	28.47	28.47	200	+0.04(+0.14%)
Nov 03, 2016	28.43	28.43	28.43	28.43	200	-0.18(-0.64%)
Oct 31, 2016		28.61	28.61	28.61	524	+0.30(+1.07%)
Oct 27, 2016		28.31	28.31	28.31	49	+0.10(+0.35%)
Oct 26, 2016	28.21	28.21	28.21	28.21	200	-0.53(-1.84%)
Oct 19, 2016		28.74	28.74	28.74	20	+0.44(+1.57%)
Oct 14, 2016		28.30	28.30	28.30	0	+0.98(+3.57%)
Oct 11, 2016		27.32	27.32	27.32	0	-0.91(-3.22%)
Oct 03, 2016	28.23	28.23	28.23	28.23	0	+0.00(+0.00%)
Sep 30, 2016		28.23	28.23	28.23	0	+0.18(+0.64%)
Sep 29, 2016	28.05	28.05	28.05	28.05	0	+0.00(+0.00%)
Sep 28, 2016	28.05	28.05	28.05	28.05	300	+0.16(+0.57%)
Sep 27, 2016	27.95	27.95	27.85	27.89	588	-0.21(-0.75%)
Sep 26, 2016	28.10	28.10	28.10	28.10	175	-0.68(-2.36%)
Sep 22, 2016		28.78	28.78	28.78	0	+0.79(+2.83%)
Sep 20, 2016		27.99	27.99	27.99	0	+0.21(+0.75%)
Sep 16, 2016		27.78	27.78	27.78	0	+0.08(+0.27%)
Sep 14, 2016		27.70	27.70	27.70	0	-1.67(-5.67%)
Sep 08, 2016		29.37	29.37	29.37	0	-5.45(-15.65%)
Sep 01, 2016		34.82	34.82	34.82	50	+6.23(+21.80%)
Aug 31, 2016	28.59	28.59	28.59	28.59	2,450	-0.59(-2.03%)
Aug 30, 2016	29.65	29.65	29.18	29.18	2,000	-0.52(-1.75%)
Aug 29, 2016	29.99	29.99	29.65	29.70	2,596	-0.95(-3.10%)
Aug 26, 2016	30.70	30.70	30.65	30.65	502	+0.43(+1.41%)
Aug 18, 2016		30.22	30.22	30.22	0	+0.17(+0.58%)
Aug 09, 2016		30.05	30.05	30.05	45	-0.69(-2.24%)
Aug 05, 2016		30.74	30.74	30.74	0	+0.06(+0.20%)
Aug 04, 2016	30.68	30.68	30.68	30.68	100	+0.16(+0.52%)
Aug 02, 2016		30.52	30.52	30.52	0	+0.91(+3.07%)
Jul 27, 2016		29.61	29.61	29.61	0	-0.53(-1.76%)
Jul 26, 2016	30.06	30.14	30.06	30.14	300	-0.21(-0.69%)
Jul 25, 2016	30.35	30.35	30.35	30.35	19,440	-0.09(-0.30%)
Jul 20, 2016		30.44	30.44	30.44	0	-4.44(-12.73%)
Jul 18, 2016		34.88	34.88	34.88	0	+4.58(+15.12%)
Jul 13, 2016		30.30	30.30	30.30	0	+0.40(+1.34%)
Jul 11, 2016		29.90	29.90	29.90	0	-0.06(-0.20%)
Jul 05, 2016	33.41	33.41	29.17	29.96	519	-3.31(-9.95%)
Jul 01, 2016		33.27	33.27	33.27	0	+4.43(+15.38%)
Jun 29, 2016		28.84	28.84	28.84	22	+0.50(+1.76%)
Jun 28, 2016	28.34	28.34	28.34	28.34	178	-0.12(-0.41%)
Jun 23, 2016		28.45	28.45	28.45	0	-0.45(-1.55%)
Jun 15, 2016		28.90	28.90	28.90	0	-0.36(-1.23%)
Jun 07, 2016		29.26	29.26	29.26	0	+0.09(+0.31%)
Jun 06, 2016	29.17	29.17	29.17	29.17	100	+0.35(+1.20%)
Jun 03, 2016	28.82	28.82	28.82	28.82	100	+0.87(+3.12%)
Jun 01, 2016		27.95	27.95	27.95	96	-2.72(-8.87%)
May 31, 2016	27.79	27.79	27.79	30.67	15,165	+2.90(+10.44%)
May 24, 2016		27.77	27.77	27.77	0	+1.37(+5.19%)
May 23, 2016	26.40	26.40	26.40	26.40	333	-1.20(-4.36%)
May 20, 2016	27.64	27.64	27.60	27.60	210	-0.84(-2.95%)
May 17, 2016		28.44	28.44	28.44	0	-2.69(-8.64%)
May 16, 2016	31.13	31.13	31.13	31.13	100	-0.21(-0.67%)
May 11, 2016		31.34	31.34	31.34	76	-0.13(-0.41%)
May 09, 2016		31.47	31.47	31.47	65	+2.68(+9.31%)
May 02, 2016		28.79	28.79	28.79	0	-0.29(-1.01%)
Apr 28, 2016		29.08	29.08	29.08	0	+1.15(+4.13%)
Apr 27, 2016	27.93	27.93	27.93	27.93	100	+0.45(+1.64%)
Apr 26, 2016	27.48	27.48	27.48	27.48	100	-0.95(-3.34%)
Apr 19, 2016		28.43	28.43	28.43	0	+0.51(+1.83%)
Apr 18, 2016	27.92	27.92	27.92	27.92	100	+0.47(+1.71%)
Apr 14, 2016		27.45	27.45	27.45	0	-0.25(-0.89%)
Apr 13, 2016	27.70	27.70	27.70	27.70	100	-0.11(-0.39%)
Apr 12, 2016	27.56	27.81	27.56	27.81	302	+0.06(+0.20%)
Apr 08, 2016		27.75	27.75	27.75	0	+0.57(+2.08%)
Apr 07, 2016	27.17	27.18	27.17	27.18	400	-0.59(-2.11%)
Apr 06, 2016	27.77	27.77	27.77	27.77	100	+0.02(+0.07%)
Apr 01, 2016		27.75	27.75	27.75	0	-0.57(-2.01%)
Mar 31, 2016	28.32	28.32	28.32	28.32	4,015	+0.97(+3.55%)
Mar 29, 2016		27.35	27.35	27.35	0	-0.24(-0.87%)
Mar 23, 2016		27.59	27.59	27.59	0	-0.04(-0.14%)
Mar 21, 2016		27.63	27.63	27.63	0	-0.27(-0.95%)
Mar 18, 2016	28.15	28.15	27.90	27.90	3,500	+0.16(+0.58%)
Mar 17, 2016	28.16	28.21	27.74	27.74	305	+1.53(+5.82%)
Mar 15, 2016		26.21	26.21	26.21	1	-0.18(-0.68%)
Mar 14, 2016	26.90	26.90	26.39	26.39	200	-0.70(-2.58%)
Mar 11, 2016	27.05	27.09	27.05	27.09	600	+0.57(+2.14%)
Mar 09, 2016		26.52	26.52	26.52	0	+0.72(+2.80%)
Mar 07, 2016		25.80	25.80	25.80	0	+0.37(+1.45%)
Mar 03, 2016		25.43	25.43	25.43	0	+0.11(+0.45%)
Mar 02, 2016	25.17	25.32	25.17	25.32	212	+0.36(+1.42%)
Mar 01, 2016	24.98	24.98	24.96	24.96	200	+0.44(+1.79%)
Feb 26, 2016		24.52	24.52	24.52	60	-0.24(-0.97%)
Feb 25, 2016	24.56	24.76	24.56	24.76	300	-0.24(-0.96%)
Feb 24, 2016	24.78	25.00	24.78	25.00	1,177	+0.06(+0.24%)
Feb 19, 2016		24.94	24.94	24.94	0	-0.71(-2.77%)
Feb 18, 2016	25.77	25.77	25.65	25.65	200	-0.40(-1.53%)
Feb 17, 2016	26.05	26.05	26.05	26.05	100	+1.50(+6.11%)
Feb 16, 2016	24.55	24.55	24.55	24.55	100	+0.06(+0.24%)
Feb 12, 2016		24.49	24.49	24.49	0	+0.33(+1.37%)
Feb 11, 2016	24.16	24.16	24.16	24.16	460	-0.15(-0.62%)
Feb 09, 2016		24.31	24.31	24.31	0	-1.19(-4.67%)
Feb 08, 2016	25.34	25.51	25.34	25.50	5,773	-0.39(-1.50%)
Feb 05, 2016	25.66	25.89	25.44	25.89	1,407	-0.11(-0.42%)
Feb 04, 2016	26.00	26.00	26.00	26.00	847	+0.04(+0.14%)
Feb 03, 2016	26.09	26.09	25.68	25.96	550	+0.65(+2.58%)
Feb 02, 2016	25.42	25.42	25.31	25.31	284	-0.11(-0.43%)

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.