Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2016		25.51	25.51	25.51	171	-0.18(-0.70%)
Apr 27, 2016	25.52	25.69	25.52	25.69	4,023	-0.02(-0.08%)
Apr 26, 2016	25.71	25.71	25.71	25.71	589	+0.35(+1.38%)
Apr 25, 2016	25.36	25.36	25.36	25.36	599	-0.34(-1.32%)
Apr 22, 2016	25.77	25.77	25.56	25.70	4,083	+0.20(+0.78%)
Apr 21, 2016	25.74	25.74	25.50	25.50	29,212	-0.20(-0.76%)
Apr 20, 2016	25.63	25.70	25.59	25.70	2,445	+0.41(+1.64%)
Apr 19, 2016	25.39	25.41	25.27	25.28	5,969	+0.30(+1.20%)
Apr 18, 2016	24.68	24.98	24.68	24.98	8,433	+0.12(+0.48%)
Apr 15, 2016	24.81	25.05	24.81	24.86	4,327	+0.17(+0.69%)
Apr 14, 2016	24.68	24.69	24.68	24.69	8,479	-0.07(-0.28%)
Apr 13, 2016	24.53	24.76	24.50	24.76	29,489	+1.36(+5.81%)
Apr 12, 2016	23.43	23.57	23.32	23.40	6,880	+0.40(+1.74%)
Apr 11, 2016	22.99	23.20	22.89	23.00	21,292	+0.51(+2.27%)
Apr 08, 2016	22.70	22.70	22.49	22.49	23,802	+0.59(+2.69%)
Apr 07, 2016	22.09	22.18	21.88	21.90	37,704	-0.56(-2.49%)
Apr 06, 2016	22.36	22.46	22.36	22.46	2,103	+0.24(+1.08%)
Apr 05, 2016	22.14	22.22	22.14	22.22	10,668	-0.74(-3.22%)
Apr 04, 2016	23.06	23.11	22.96	22.96	6,799	-0.03(-0.13%)
Apr 01, 2016	23.01	23.03	22.98	22.99	10,613	-0.42(-1.79%)
Mar 31, 2016	23.41	23.41	23.41	23.41	112,918	+0.07(+0.30%)
Mar 30, 2016	23.44	23.50	23.30	23.34	55,978	-0.12(-0.51%)
Mar 29, 2016	23.24	23.69	23.16	23.46	130,211	+0.46(+1.99%)
Mar 28, 2016	22.92	23.00	22.92	23.00	7,225	+0.15(+0.67%)
Mar 24, 2016		22.85	22.85	22.85	0	-0.58(-2.48%)
Mar 23, 2016	23.64	23.64	23.43	23.43	1,517	-0.22(-0.93%)
Mar 22, 2016	23.65	23.74	23.65	23.65	22,361	-0.56(-2.31%)
Mar 21, 2016	24.25	24.25	24.21	24.21	2,163	-0.14(-0.60%)
Mar 18, 2016	24.36	24.36	24.36	24.36	1,082	+0.29(+1.18%)
Mar 16, 2016		24.07	24.07	24.07	1,295	-0.22(-0.91%)
Mar 15, 2016	24.00	24.29	23.99	24.29	7,261	+0.44(+1.84%)
Mar 14, 2016	23.85	23.85	23.85	23.85	371	-0.40(-1.65%)
Mar 11, 2016	23.94	24.25	23.94	24.25	880	+1.54(+6.78%)
Mar 09, 2016		22.71	22.71	22.71	94	-0.03(-0.13%)
Mar 08, 2016	22.73	22.80	22.73	22.74	2,877	-0.30(-1.30%)
Mar 07, 2016	23.08	23.08	23.04	23.04	2,220	-0.28(-1.20%)
Mar 04, 2016	23.49	23.55	23.31	23.32	11,558	-0.07(-0.30%)
Mar 03, 2016	23.19	23.52	23.19	23.39	3,460	+0.36(+1.56%)
Mar 02, 2016	23.02	23.03	23.02	23.03	5,871	+0.58(+2.58%)
Mar 01, 2016	22.32	22.45	22.32	22.45	530	+0.44(+2.00%)
Feb 26, 2016		22.01	22.01	22.01	72	+0.48(+2.23%)
Feb 25, 2016	21.62	21.62	21.53	21.53	1,476	+0.13(+0.61%)
Feb 24, 2016	21.65	21.65	21.40	21.40	4,673	-0.78(-3.52%)
Feb 23, 2016	22.27	22.31	22.14	22.18	1,331	-0.57(-2.51%)
Feb 22, 2016	23.03	23.03	22.75	22.75	3,164	+0.26(+1.16%)
Feb 19, 2016	22.49	22.64	22.49	22.49	1,265	-0.26(-1.14%)
Feb 18, 2016	22.75	22.75	22.75	22.75	2,191	-0.29(-1.26%)
Feb 17, 2016	23.04	23.04	23.04	23.04	1,555	+0.91(+4.11%)
Feb 16, 2016	22.25	22.25	22.13	22.13	1,869	+0.38(+1.75%)
Feb 12, 2016		21.75	21.75	21.75	0	+0.41(+1.92%)
Feb 11, 2016	21.85	21.85	21.30	21.34	9,101	-1.26(-5.58%)
Feb 10, 2016	22.88	22.88	22.60	22.60	6,380	+1.25(+5.85%)
Feb 09, 2016	21.40	21.45	21.25	21.35	5,248	-0.68(-3.09%)
Feb 08, 2016	22.35	22.35	21.66	22.03	5,378	-0.37(-1.65%)
Feb 05, 2016	22.40	23.26	22.40	22.40	2,221	-0.80(-3.45%)
Feb 04, 2016	23.43	23.46	23.20	23.20	5,591	-0.10(-0.43%)
Feb 03, 2016	23.09	23.30	23.06	23.30	3,416	-0.35(-1.48%)
Feb 02, 2016	24.03	24.03	23.65	23.65	3,536	-0.61(-2.51%)
Feb 01, 2016	24.48	24.48	24.23	24.26	1,508	-0.39(-1.58%)
Jan 29, 2016	24.26	24.65	24.26	24.65	3,023	+0.40(+1.65%)
Jan 28, 2016	24.38	24.38	24.14	24.25	2,296	+0.18(+0.75%)
Jan 27, 2016	24.50	24.50	24.07	24.07	5,420	-0.19(-0.78%)
Jan 26, 2016	24.25	24.39	24.25	24.26	24,862	-0.04(-0.16%)
Jan 25, 2016	24.30	24.30	24.30	24.30	968	+0.12(+0.50%)
Jan 22, 2016	24.29	24.41	24.14	24.18	10,793	+0.53(+2.24%)
Jan 21, 2016	23.84	23.84	23.65	23.65	1,396	-0.25(-1.05%)
Jan 20, 2016	23.46	23.90	23.46	23.90	3,291	-0.80(-3.24%)
Jan 19, 2016	24.86	24.86	24.70	24.70	1,541	+0.06(+0.24%)
Jan 15, 2016		24.64	24.64	24.64	0	-0.56(-2.22%)
Jan 14, 2016	25.24	25.65	25.20	25.20	3,108	-0.12(-0.47%)
Jan 13, 2016	25.65	25.65	25.32	25.32	6,098	-0.56(-2.16%)
Jan 12, 2016	25.73	25.88	25.54	25.88	1,589	+0.38(+1.49%)
Jan 11, 2016	25.50	25.50	25.50	25.50	851	+0.29(+1.15%)
Jan 08, 2016	25.49	25.49	25.21	25.21	1,650	-0.24(-0.94%)
Jan 07, 2016	25.60	25.60	25.45	25.45	18,578	-0.45(-1.74%)
Jan 06, 2016	25.80	25.97	25.80	25.90	3,269	+0.10(+0.39%)
Jan 05, 2016	25.80	25.80	25.80	25.80	908	-0.10(-0.39%)
Jan 04, 2016	26.15	26.30	25.90	25.90	10,274	-1.30(-4.78%)
Dec 31, 2015		27.20	27.20	27.20	0	-0.30(-1.09%)
Dec 30, 2015	27.75	27.75	27.50	27.50	1,243	-0.06(-0.22%)
Dec 29, 2015	27.57	27.62	27.56	27.56	21,005	+0.41(+1.51%)
Dec 28, 2015	27.38	27.38	27.15	27.15	719	-0.55(-1.99%)
Dec 24, 2015		27.70	27.70	27.70	0	+0.42(+1.54%)
Dec 23, 2015	27.24	27.28	27.24	27.28	17,487	+0.32(+1.19%)
Dec 22, 2015	27.02	27.09	26.96	26.96	2,010	-0.34(-1.25%)
Dec 21, 2015	27.45	27.56	27.11	27.30	5,479	+0.45(+1.68%)
Dec 18, 2015	26.95	27.16	26.85	26.85	16,777	-0.24(-0.89%)
Dec 17, 2015	27.34	27.34	27.05	27.09	12,575	+0.24(+0.89%)
Dec 16, 2015	27.29	27.29	26.85	26.85	23,458	+0.00(+0.00%)
Dec 15, 2015	27.23	27.23	26.85	26.85	8,339	+0.41(+1.55%)
Dec 14, 2015	27.22	27.22	26.40	26.44	9,184	-0.46(-1.71%)
Dec 11, 2015	26.90	26.90	26.90	26.90	340	-0.62(-2.25%)
Dec 10, 2015	27.57	27.57	27.40	27.52	65,390	+0.19(+0.70%)
Dec 09, 2015	27.60	27.60	27.33	27.33	884	-0.37(-1.34%)
Dec 08, 2015	27.66	27.70	27.66	27.70	514	-0.08(-0.29%)
Dec 07, 2015	27.82	27.85	27.78	27.78	8,143	+0.40(+1.46%)
Dec 04, 2015	27.42	27.80	27.38	27.38	7,996	+1.04(+3.95%)
Dec 03, 2015	26.55	26.55	26.34	26.34	15,061	-0.48(-1.79%)
Dec 02, 2015	26.90	26.90	26.82	26.82	19,317	-0.36(-1.32%)
Dec 01, 2015	27.11	27.24	27.03	27.18	1,759	+0.28(+1.04%)
Nov 30, 2015	27.03	27.03	26.90	26.90	1,872	+0.15(+0.56%)
Nov 25, 2015		26.75	26.75	26.75	950	+0.83(+3.20%)
Nov 24, 2015	25.83	25.92	25.83	25.92	655	-0.41(-1.56%)
Nov 23, 2015	26.40	26.40	26.33	26.33	1,420	+0.02(+0.08%)
Nov 20, 2015	26.43	26.62	26.31	26.31	1,297	-0.14(-0.53%)
Nov 19, 2015	26.45	26.45	26.45	26.45	941	+0.07(+0.27%)
Nov 18, 2015	26.38	26.38	26.38	26.38	408	-0.02(-0.08%)
Nov 16, 2015		26.40	26.40	26.40	172	+0.44(+1.69%)
Nov 13, 2015	25.97	25.98	25.96	25.96	27,068	-0.54(-2.04%)
Nov 12, 2015	26.50	26.50	26.50	26.50	704	-0.40(-1.49%)
Nov 11, 2015	26.88	26.90	26.88	26.90	13,264	+0.77(+2.95%)
Nov 10, 2015	26.13	26.20	26.13	26.13	20,747	-0.17(-0.65%)
Nov 05, 2015		26.30	26.30	26.30	0	+0.10(+0.38%)
Nov 04, 2015	26.41	26.41	26.15	26.20	2,156	-0.62(-2.33%)
Nov 03, 2015	26.69	26.95	26.69	26.82	4,777	-0.01(-0.02%)
Nov 02, 2015	27.00	27.02	26.83	26.83	1,070	+0.28(+1.05%)
Oct 30, 2015	26.55	26.55	26.55	26.55	371	+0.09(+0.34%)
Oct 29, 2015	26.60	26.60	26.45	26.46	3,922	+0.19(+0.72%)
Oct 28, 2015	26.59	26.70	26.27	26.27	1,169	-0.32(-1.20%)
Oct 23, 2015		26.59	26.59	26.59	115	+0.17(+0.64%)
Oct 22, 2015	26.51	26.85	26.42	26.42	1,255	+0.30(+1.15%)
Oct 21, 2015	26.25	26.25	26.12	26.12	5,196	+0.24(+0.93%)
Oct 20, 2015	25.88	25.88	25.88	25.88	402	+0.12(+0.47%)
Oct 19, 2015	26.00	26.00	25.76	25.76	1,186	+0.00(+0.00%)
Oct 16, 2015	25.76	25.76	25.75	25.76	1,991	+0.39(+1.54%)
Oct 15, 2015	25.37	25.37	25.37	25.37	174	+0.02(+0.08%)
Oct 13, 2015		25.35	25.35	25.35	173	-0.45(-1.74%)
Oct 12, 2015	25.78	25.80	25.78	25.80	670	+0.19(+0.74%)
Oct 09, 2015	25.73	25.75	25.61	25.61	1,470	-0.21(-0.81%)
Oct 08, 2015	25.85	25.85	25.54	25.82	2,953	+0.79(+3.16%)
Oct 05, 2015		25.03	25.03	25.03	16	+0.82(+3.39%)
Oct 02, 2015	24.21	24.55	24.21	24.21	1,903	+0.09(+0.37%)
Oct 01, 2015	24.10	24.12	23.92	24.12	3,670	+0.17(+0.71%)
Sep 30, 2015	24.37	24.37	23.95	23.95	39,926	+0.38(+1.61%)
Sep 29, 2015	23.85	23.94	23.57	23.57	16,283	-0.09(-0.38%)
Sep 28, 2015	23.66	23.66	23.66	23.66	4,591	-0.49(-2.03%)
Sep 25, 2015	24.43	24.43	24.15	24.15	10,507	+0.25(+1.05%)
Sep 24, 2015	23.45	23.90	23.40	23.90	1,536	+0.34(+1.44%)
Sep 22, 2015		23.56	23.56	23.56	183	-1.83(-7.21%)
Sep 17, 2015		25.39	25.39	25.39	13	+0.11(+0.44%)
Sep 16, 2015	25.28	25.28	25.28	25.28	987	+0.13(+0.52%)
Sep 15, 2015	25.09	25.30	25.09	25.15	1,944	+0.37(+1.49%)
Sep 14, 2015	24.79	24.79	24.78	24.78	418	-0.28(-1.12%)
Sep 11, 2015	25.06	25.06	25.06	25.06	268	-0.18(-0.71%)
Sep 10, 2015	25.17	25.24	25.17	25.24	8,975	-0.06(-0.24%)
Sep 09, 2015	25.52	25.52	25.30	25.30	1,348	+0.49(+1.98%)
Sep 08, 2015	24.81	24.89	24.81	24.81	1,734	+0.45(+1.86%)
Sep 02, 2015		24.36	24.36	24.36	0	+0.31(+1.28%)
Sep 01, 2015	24.05	24.14	24.05	24.05	6,166	-1.15(-4.56%)
Aug 31, 2015	24.90	25.20	24.90	25.20	639	+0.00(+0.00%)
Aug 26, 2015		25.20	25.20	25.20	80	+0.35(+1.41%)
Aug 25, 2015	25.05	25.05	24.85	24.85	1,635	+0.25(+1.02%)
Aug 24, 2015	23.79	24.60	23.79	24.60	518	-0.20(-0.81%)
Aug 21, 2015	24.85	24.85	24.80	24.80	3,272	-0.75(-2.94%)
Aug 20, 2015	25.75	25.75	25.55	25.55	864	-0.90(-3.40%)
Aug 19, 2015	26.07	26.45	26.07	26.45	507	-0.18(-0.68%)
Aug 18, 2015	26.63	26.63	26.63	26.63	11,249	+0.04(+0.15%)
Aug 17, 2015	26.59	26.59	26.59	26.59	200	+0.18(+0.68%)
Aug 14, 2015	26.52	26.52	26.41	26.41	437	-0.39(-1.46%)
Aug 12, 2015		26.80	26.80	26.80	1,621	-0.72(-2.62%)
Aug 10, 2015		27.52	27.52	27.52	430	+0.52(+1.93%)
Aug 07, 2015	26.91	27.14	26.91	27.00	1,393	+0.03(+0.11%)
Aug 06, 2015	26.99	27.03	26.97	26.97	1,865	+0.34(+1.28%)
Aug 05, 2015	26.84	26.84	26.63	26.63	28,994	+0.13(+0.49%)
Aug 04, 2015	26.33	26.50	26.25	26.50	749	+0.11(+0.42%)
Aug 03, 2015	26.39	26.39	26.39	26.39	375	+0.14(+0.53%)
Jul 31, 2015	26.25	26.25	26.25	26.25	845	+0.02(+0.08%)
Jul 30, 2015	26.20	26.27	26.10	26.23	12,378	-0.07(-0.26%)
Jul 29, 2015	26.26	26.30	26.26	26.30	4,434	-0.09(-0.34%)
Jul 28, 2015	26.39	26.39	26.39	26.39	2,228	+0.08(+0.30%)
Jul 24, 2015		26.31	26.31	26.31	49	-0.50(-1.86%)
Jul 23, 2015	26.84	26.95	26.81	26.81	1,589	+0.37(+1.40%)
Jul 22, 2015	26.76	26.76	26.44	26.44	259	-0.32(-1.20%)
Jul 21, 2015	26.50	26.76	26.50	26.76	10,225	+0.34(+1.29%)
Jul 17, 2015		26.42	26.42	26.42	123	-0.13(-0.49%)
Jul 16, 2015	26.50	26.70	26.50	26.55	8,634	+0.45(+1.72%)
Jul 15, 2015	25.99	26.10	25.99	26.10	4,554	+0.09(+0.35%)
Jul 14, 2015	26.04	26.04	25.99	26.01	3,032	+0.05(+0.19%)
Jul 13, 2015	25.93	26.02	25.93	25.96	2,356	+0.42(+1.64%)
Jul 10, 2015	25.66	25.66	25.54	25.54	7,998	+1.25(+5.15%)
Jul 09, 2015	24.29	24.29	24.29	24.29	363	+0.69(+2.92%)
Jul 08, 2015	23.60	23.60	23.60	23.60	2,855	-0.28(-1.17%)
Jul 07, 2015	23.14	23.88	23.14	23.88	2,243	+0.03(+0.13%)
Jul 06, 2015	23.89	24.22	23.85	23.85	2,986	-1.15(-4.60%)
Jul 02, 2015		25.00	25.00	25.00	0	-0.21(-0.83%)
Jul 01, 2015	25.32	25.44	25.21	25.21	2,649	+0.01(+0.04%)
Jun 30, 2015	25.68	25.78	25.20	25.20	18,666	-0.24(-0.94%)
Jun 29, 2015	25.44	25.44	25.44	25.44	692	-1.09(-4.11%)
Jun 26, 2015	26.65	26.65	26.53	26.53	472	+0.34(+1.30%)
Jun 25, 2015	26.18	26.24	26.06	26.19	2,093	+0.18(+0.69%)
Jun 24, 2015	26.13	26.13	26.01	26.01	3,966	-0.26(-0.99%)
Jun 23, 2015	26.27	26.27	26.27	26.27	27,183	-0.13(-0.49%)
Jun 22, 2015	26.14	26.62	26.14	26.40	9,541	+1.15(+4.55%)
Jun 19, 2015	25.64	25.64	25.25	25.25	47,335	-0.65(-2.51%)
Jun 18, 2015	25.55	25.90	25.55	25.90	284	+1.00(+4.02%)
Jun 17, 2015	25.01	25.01	24.90	24.90	688	-0.26(-1.03%)
Jun 16, 2015	25.16	25.16	25.16	25.16	231	+0.43(+1.74%)
Jun 15, 2015	24.64	24.73	24.64	24.73	200	-0.51(-2.02%)
Jun 12, 2015	24.91	25.45	24.87	25.24	7,871	-0.13(-0.51%)
Jun 10, 2015		25.37	25.37	25.37	317	+0.58(+2.34%)
Jun 09, 2015	24.79	24.79	24.79	24.79	155	+0.12(+0.49%)
Jun 08, 2015	24.67	24.67	24.67	24.67	1,635	-0.64(-2.53%)
Jun 04, 2015		25.31	25.31	25.31	108	-0.37(-1.44%)
Jun 03, 2015	25.68	25.68	25.68	25.68	269	+0.32(+1.26%)
Jun 02, 2015	25.36	25.64	25.36	25.36	4,537	+0.46(+1.85%)
Jun 01, 2015	24.90	24.90	24.90	24.90	8,029	-0.10(-0.40%)
May 29, 2015	25.32	25.32	25.00	25.00	673	-0.67(-2.61%)
May 28, 2015	25.98	25.98	25.58	25.67	2,074	-0.57(-2.17%)
May 27, 2015	26.00	26.28	26.00	26.24	6,599	+0.51(+1.98%)
May 26, 2015	25.99	25.99	25.73	25.73	7,710	-0.52(-1.98%)
May 22, 2015		26.25	26.25	26.25	0	-0.17(-0.64%)
May 21, 2015	26.60	26.60	26.42	26.42	11,178	-0.25(-0.94%)
May 20, 2015	26.40	26.67	26.36	26.67	6,220	+0.43(+1.64%)
May 19, 2015	26.35	26.35	26.24	26.24	2,724	+0.49(+1.90%)
May 18, 2015	25.86	25.90	25.75	25.75	4,864	-0.16(-0.62%)
May 15, 2015	25.94	25.94	25.91	25.91	17,899	+0.21(+0.82%)
May 14, 2015	25.87	25.88	25.70	25.70	8,960	+0.22(+0.86%)
May 13, 2015	25.46	25.48	25.44	25.48	2,157	+0.70(+2.82%)
May 12, 2015	24.73	24.78	24.73	24.78	15,150	-1.35(-5.17%)
May 08, 2015		26.13	26.13	26.13	95	+0.04(+0.15%)
May 07, 2015	26.15	26.15	26.09	26.09	1,221	+0.29(+1.12%)
May 06, 2015	25.56	25.80	25.56	25.80	3,370	+1.07(+4.33%)

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.