Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2016		25.12	25.12	25.12	0	+0.01(+0.04%)
Dec 23, 2016		25.11	25.11	25.11	0	+0.00(+0.00%)
Dec 22, 2016	25.13	25.13	25.11	25.11	13,494	-0.01(-0.04%)
Dec 21, 2016	25.11	25.13	25.11	25.12	8,723	+0.01(+0.04%)
Dec 20, 2016	25.11	25.12	25.11	25.11	15,803	+0.01(+0.04%)
Dec 19, 2016	25.12	25.12	25.10	25.10	9,242	-0.03(-0.12%)
Dec 16, 2016	25.10	25.13	25.10	25.13	15,829	+0.02(+0.08%)
Dec 15, 2016	25.10	25.11	25.10	25.11	412,348	+0.00(+0.00%)
Dec 14, 2016	25.10	25.11	25.10	25.11	8,777	+0.01(+0.04%)
Dec 13, 2016	25.10	25.11	25.10	25.10	26,838	-0.01(-0.04%)
Dec 12, 2016	25.10	25.11	25.10	25.11	40,729	+0.01(+0.04%)
Dec 09, 2016	25.10	25.11	25.10	25.10	14,711	+0.00(+0.00%)
Dec 08, 2016	25.09	25.12	25.09	25.10	10,417	+0.01(+0.04%)
Dec 07, 2016	25.10	25.12	25.09	25.09	12,394	+0.00(+0.00%)
Dec 06, 2016	25.09	25.12	25.09	25.09	82,831	+0.00(+0.00%)
Dec 05, 2016	25.09	25.10	25.09	25.09	1,085,990	+0.00(+0.00%)
Dec 02, 2016	25.09	25.10	25.09	25.09	31,735	+0.00(+0.00%)
Dec 01, 2016	25.08	25.10	25.08	25.09	233,171	+0.00(+0.00%)
Nov 30, 2016	25.08	25.12	25.08	25.09	210,291	+0.01(+0.03%)
Nov 29, 2016	25.08	25.09	25.08	25.08	142,045	+0.02(+0.09%)
Nov 28, 2016	25.06	25.15	25.01	25.06	63,368	-0.10(-0.40%)
Nov 25, 2016	25.08	25.17	25.01	25.16	5,627	+0.11(+0.44%)
Nov 23, 2016		25.05	25.05	25.05	0	+0.05(+0.20%)
Nov 22, 2016	25.03	25.08	24.99	25.00	39,155	-0.06(-0.24%)
Nov 21, 2016	24.97	25.10	24.95	25.06	20,574	+0.08(+0.32%)
Nov 18, 2016	25.00	25.02	24.92	24.98	72,341	-0.06(-0.24%)
Nov 17, 2016	25.01	25.09	24.96	25.04	35,651	-0.01(-0.04%)
Nov 16, 2016	25.07	25.18	25.05	25.05	26,419	+0.04(+0.16%)
Nov 15, 2016	24.99	25.09	24.90	25.01	39,196	+0.02(+0.08%)
Nov 14, 2016	25.01	25.06	24.73	24.99	60,218	-0.46(-1.81%)
Nov 11, 2016	25.20	25.45	25.20	25.45	22,460	+0.21(+0.83%)
Nov 10, 2016	25.47	25.56	25.10	25.24	75,720	-0.28(-1.10%)
Nov 09, 2016	25.40	25.57	25.38	25.52	59,135	-0.01(-0.04%)
Nov 08, 2016	25.52	25.64	25.52	25.53	27,393	-0.07(-0.27%)
Nov 07, 2016	25.62	25.62	25.54	25.60	55,706	+0.15(+0.59%)
Nov 04, 2016	25.45	25.54	25.45	25.45	27,076	+0.00(+0.00%)
Nov 03, 2016	25.50	25.53	25.43	25.45	45,114	-0.06(-0.24%)
Nov 02, 2016	25.49	25.58	25.40	25.51	47,388	-0.02(-0.07%)
Nov 01, 2016	25.45	25.59	25.42	25.53	30,104	+0.06(+0.24%)
Oct 31, 2016	25.48	25.60	25.46	25.47	42,002	-0.01(-0.04%)
Oct 28, 2016	25.52	25.55	25.45	25.48	24,015	-0.03(-0.12%)
Oct 27, 2016	25.71	25.71	25.44	25.51	43,021	-0.14(-0.55%)
Oct 26, 2016	25.87	25.90	25.63	25.65	31,456	-0.24(-0.93%)
Oct 25, 2016	25.92	25.94	25.86	25.89	46,773	-0.09(-0.35%)
Oct 24, 2016	26.00	26.00	25.85	25.98	28,662	-0.10(-0.38%)
Oct 21, 2016	25.73	26.08	25.70	26.08	32,808	+0.35(+1.36%)
Oct 20, 2016	25.65	25.82	25.65	25.73	23,283	+0.02(+0.08%)
Oct 19, 2016	25.71	25.88	25.62	25.71	22,590	+0.03(+0.12%)
Oct 18, 2016	25.50	25.71	25.50	25.68	67,785	+0.18(+0.71%)
Oct 17, 2016	25.43	25.54	25.42	25.50	36,582	+0.08(+0.31%)
Oct 14, 2016	25.39	25.53	25.39	25.42	28,898	+0.01(+0.04%)
Oct 13, 2016	25.44	25.52	25.39	25.41	32,560	-0.12(-0.47%)
Oct 12, 2016	25.45	25.55	25.45	25.53	11,416	+0.02(+0.08%)
Oct 11, 2016	25.58	25.60	25.51	25.51	26,809	-0.18(-0.70%)
Oct 10, 2016	25.54	25.70	25.53	25.69	43,886	+0.10(+0.39%)
Oct 07, 2016	25.53	25.70	25.53	25.59	22,386	+0.03(+0.12%)
Oct 06, 2016	25.56	25.64	25.51	25.56	21,914	-0.02(-0.08%)
Oct 05, 2016	25.63	25.63	25.56	25.58	55,859	-0.05(-0.20%)
Oct 04, 2016	25.62	25.75	25.57	25.63	53,117	-0.03(-0.12%)
Oct 03, 2016	25.71	25.81	25.66	25.66	51,543	+0.09(+0.35%)
Sep 30, 2016	25.59	25.74	25.57	25.57	47,584	-0.06(-0.23%)
Sep 29, 2016	25.88	25.92	25.60	25.63	28,913	-0.27(-1.04%)
Sep 28, 2016	25.95	26.05	25.90	25.90	34,774	-0.10(-0.38%)
Sep 27, 2016	25.91	26.11	25.91	26.00	22,830	+0.10(+0.39%)
Sep 26, 2016	25.92	26.11	25.88	25.90	24,991	-0.10(-0.38%)
Sep 23, 2016	26.03	26.03	25.94	26.00	16,163	-0.09(-0.33%)
Sep 22, 2016	26.11	26.19	26.09	26.09	25,873	-0.00(-0.02%)
Sep 21, 2016	26.11	26.12	26.05	26.09	9,158	+0.05(+0.19%)
Sep 20, 2016	26.11	26.20	26.05	26.04	25,752	-0.16(-0.61%)
Sep 19, 2016	26.02	26.23	26.02	26.20	21,115	+0.03(+0.11%)
Sep 16, 2016	26.19	26.38	26.14	26.17	341,784	-0.08(-0.30%)
Sep 15, 2016	26.35	26.52	26.18	26.25	65,757	-0.27(-1.02%)
Sep 14, 2016	26.25	26.56	26.24	26.52	74,633	+0.11(+0.42%)
Sep 13, 2016	26.22	26.41	26.10	26.41	73,101	+0.17(+0.65%)
Sep 12, 2016	25.61	26.40	25.61	26.24	89,801	+0.47(+1.82%)
Sep 09, 2016	25.66	25.77	25.66	25.77	17,691	+0.08(+0.31%)
Sep 08, 2016	25.84	25.91	25.69	25.69	42,415	-0.14(-0.54%)
Sep 07, 2016	25.74	25.84	25.74	25.83	19,700	+0.03(+0.12%)
Sep 06, 2016	25.89	25.89	25.73	25.80	37,048	-0.04(-0.15%)
Sep 02, 2016	25.80	25.84	25.84	25.84	17,400	+0.03(+0.12%)
Sep 01, 2016	25.74	25.81	25.72	25.81	27,517	+0.12(+0.47%)
Aug 31, 2016	25.69	25.75	25.69	25.69	41,930	-0.01(-0.04%)
Aug 30, 2016	25.69	25.77	25.69	25.70	46,904	-0.08(-0.31%)
Aug 29, 2016	25.76	25.78	25.69	25.78	26,196	+0.08(+0.31%)
Aug 26, 2016	25.63	25.78	25.63	25.70	15,864	+0.08(+0.31%)
Aug 25, 2016	25.67	25.85	25.61	25.62	75,489	-0.15(-0.58%)
Aug 24, 2016	25.72	25.77	25.69	25.77	17,348	+0.03(+0.12%)
Aug 23, 2016	25.71	25.76	25.71	25.74	36,965	-0.01(-0.04%)
Aug 22, 2016	25.71	25.77	25.70	25.75	29,445	+0.01(+0.04%)
Aug 19, 2016	25.70	25.78	25.68	25.74	24,385	-0.01(-0.04%)
Aug 18, 2016	25.67	25.77	25.67	25.75	12,917	+0.01(+0.04%)
Aug 17, 2016	25.63	25.74	25.63	25.74	39,008	+0.14(+0.55%)
Aug 16, 2016	25.60	25.72	25.58	25.60	18,393	-0.05(-0.19%)
Aug 15, 2016	25.55	25.70	25.55	25.65	15,298	+0.10(+0.39%)
Aug 12, 2016	25.65	25.65	25.51	25.55	19,596	-0.02(-0.08%)
Aug 11, 2016	25.77	25.77	25.57	25.57	28,488	-0.58(-2.22%)
Aug 10, 2016	26.50	26.55	25.91	26.15	57,256	-0.46(-1.73%)
Aug 09, 2016	26.56	26.67	26.49	26.61	20,803	-0.07(-0.26%)
Aug 08, 2016	26.32	26.75	26.32	26.68	26,237	+0.35(+1.33%)
Aug 05, 2016	26.29	26.35	26.20	26.33	14,298	+0.06(+0.23%)
Aug 04, 2016	26.17	26.29	26.16	26.27	12,648	+0.10(+0.38%)
Aug 03, 2016	26.11	26.22	26.10	26.17	17,269	+0.07(+0.27%)
Aug 02, 2016	26.15	26.19	26.09	26.10	21,943	-0.05(-0.19%)
Aug 01, 2016	26.15	26.27	26.13	26.15	13,773	+0.05(+0.19%)
Jul 29, 2016	26.16	26.35	26.10	26.10	19,274	-0.07(-0.27%)
Jul 28, 2016	26.34	26.70	26.16	26.17	35,661	-0.29(-1.10%)
Jul 27, 2016	26.20	26.46	26.17	26.46	14,657	+0.24(+0.92%)
Jul 26, 2016	26.09	26.22	26.04	26.22	19,121	+0.09(+0.34%)
Jul 25, 2016	26.28	26.36	26.05	26.13	28,473	-0.27(-1.02%)
Jul 22, 2016	26.30	26.40	26.15	26.40	17,896	+0.15(+0.57%)
Jul 21, 2016	26.23	26.25	26.12	26.25	14,188	+0.10(+0.38%)
Jul 20, 2016	26.38	26.38	26.15	26.15	35,620	-0.23(-0.87%)
Jul 19, 2016	26.24	26.39	26.15	26.38	19,163	+0.14(+0.55%)
Jul 18, 2016	26.39	26.39	26.16	26.24	18,034	+0.02(+0.06%)
Jul 15, 2016	26.26	26.39	26.21	26.22	46,086	-0.04(-0.15%)
Jul 14, 2016	26.06	26.33	26.06	26.26	20,394	+0.12(+0.46%)
Jul 13, 2016	26.01	26.14	26.01	26.14	15,114	+0.13(+0.50%)
Jul 12, 2016	25.95	26.14	25.95	26.01	30,055	+0.03(+0.12%)
Jul 11, 2016	26.00	26.00	25.88	25.98	16,545	-0.00(-0.01%)
Jul 08, 2016	26.00	26.10	26.00	25.98	15,716	+0.06(+0.24%)
Jul 07, 2016	25.86	25.99	25.86	25.92	9,863	+0.05(+0.19%)
Jul 06, 2016	25.97	25.97	25.81	25.87	17,750	+0.00(+0.00%)
Jul 05, 2016	25.88	26.00	25.87	25.87	13,765	-0.12(-0.46%)
Jul 01, 2016	25.86	25.99	25.99	25.99	14,700	+0.00(+0.00%)
Jun 30, 2016	25.90	26.09	25.86	25.99	28,671	+0.15(+0.58%)
Jun 29, 2016	26.03	26.03	25.76	25.84	51,060	-0.20(-0.77%)
Jun 28, 2016	25.80	26.07	25.78	26.04	74,726	+0.22(+0.85%)
Jun 27, 2016	25.80	25.87	25.61	25.82	39,477	+0.02(+0.08%)
Jun 24, 2016	25.50	25.82	25.50	25.80	22,805	-0.03(-0.10%)
Jun 23, 2016	25.80	25.84	25.78	25.83	45,398	-0.04(-0.17%)
Jun 22, 2016	25.83	25.87	25.75	25.87	33,545	-0.01(-0.04%)
Jun 21, 2016	25.78	25.91	25.78	25.88	43,233	+0.08(+0.31%)
Jun 20, 2016	25.76	25.80	25.76	25.80	29,514	+0.00(+0.00%)
Jun 17, 2016	25.65	25.80	25.63	25.80	47,071	+0.11(+0.41%)
Jun 16, 2016	25.62	25.74	25.62	25.70	7,033	-0.04(-0.17%)
Jun 15, 2016	25.75	25.77	25.65	25.74	14,527	+0.02(+0.08%)
Jun 14, 2016	25.61	25.75	25.61	25.72	31,243	+0.07(+0.27%)
Jun 13, 2016	25.61	25.68	25.61	25.65	12,699	+0.02(+0.08%)
Jun 10, 2016	25.69	25.69	25.61	25.63	16,699	-0.08(-0.31%)
Jun 09, 2016	25.68	25.72	25.53	25.71	53,671	+0.16(+0.63%)
Jun 08, 2016	25.66	25.80	25.55	25.55	33,572	-0.12(-0.47%)
Jun 07, 2016	25.77	25.78	25.66	25.67	15,054	-0.08(-0.31%)
Jun 06, 2016	25.85	25.85	25.68	25.75	23,419	-0.07(-0.27%)
Jun 03, 2016	25.86	25.92	25.79	25.82	34,869	-0.13(-0.50%)
Jun 02, 2016	25.89	25.95	25.83	25.95	19,872	+0.02(+0.08%)
Jun 01, 2016	25.97	25.98	25.90	25.93	19,135	+0.02(+0.08%)
May 31, 2016	25.80	25.91	25.77	25.91	15,582	+0.09(+0.35%)
May 27, 2016	25.77	25.82	25.82	25.82	5,700	+0.05(+0.19%)
May 26, 2016	25.76	25.83	25.76	25.77	17,728	-0.05(-0.19%)
May 25, 2016	25.82	25.82	25.75	25.82	10,874	-0.02(-0.08%)
May 24, 2016	25.73	25.83	25.73	25.84	18,215	+0.05(+0.19%)
May 23, 2016	25.79	25.79	25.67	25.79	16,739	+0.06(+0.23%)
May 20, 2016	25.61	25.73	25.61	25.73	4,252	+0.06(+0.24%)
May 19, 2016	25.69	25.74	25.61	25.67	10,714	-0.10(-0.40%)
May 18, 2016	25.80	25.85	25.75	25.77	21,787	-0.05(-0.19%)
May 17, 2016	25.83	25.88	25.74	25.82	25,874	+0.00(+0.00%)
May 16, 2016	25.79	25.89	25.75	25.82	14,890	+0.01(+0.04%)
May 13, 2016	25.91	26.00	25.77	25.81	27,144	-0.55(-2.09%)
May 12, 2016	26.33	26.37	26.33	26.36	9,500	+0.01(+0.04%)
May 11, 2016	26.26	26.36	26.26	26.35	20,145	+0.08(+0.30%)
May 10, 2016	26.31	26.33	26.25	26.27	17,117	-0.06(-0.23%)
May 09, 2016	26.31	26.39	26.30	26.33	12,072	-0.01(-0.04%)
May 06, 2016	26.31	26.37	26.31	26.34	16,655	+0.02(+0.08%)
May 05, 2016	26.34	26.44	26.31	26.32	26,895	+0.05(+0.19%)
May 04, 2016	26.15	26.27	26.15	26.27	8,722	+0.03(+0.11%)
May 03, 2016	26.15	26.24	26.15	26.24	10,284	+0.00(+0.00%)

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.