Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.18	22.18	22.15	22.15	1,416	-0.03(-0.11%)
May 30, 2018	22.15	22.22	22.15	22.17	5,917	+0.27(+1.21%)
May 29, 2018	21.98	21.98	21.88	21.91	2,610	-0.27(-1.20%)
May 25, 2018		22.17	22.17	22.17	0	-0.10(-0.45%)
May 24, 2018	22.30	22.30	22.20	22.27	8,075	-0.17(-0.75%)
May 23, 2018	22.45	22.45	22.40	22.44	5,171	-0.17(-0.75%)
May 22, 2018	22.66	22.71	22.61	22.61	4,625	+0.01(+0.04%)
May 21, 2018	22.64	22.64	22.60	22.60	1,114	+0.21(+0.95%)
May 18, 2018	22.34	22.41	22.34	22.38	3,133	+0.01(+0.04%)
May 17, 2018	22.36	22.40	22.35	22.38	4,931	+0.05(+0.20%)
May 16, 2018	22.25	22.33	22.25	22.33	2,923	+0.14(+0.64%)
May 15, 2018	22.24	22.24	22.19	22.19	4,478	+0.02(+0.08%)
May 14, 2018	22.16	22.21	22.13	22.17	15,981	+0.00(+0.00%)
May 11, 2018	22.18	22.19	22.17	22.17	1,851	+0.00(+0.00%)
May 10, 2018	22.06	22.17	22.06	22.17	22,739	+0.10(+0.44%)
May 09, 2018	22.06	22.07	22.06	22.07	2,136	+0.41(+1.90%)
May 08, 2018	21.69	21.70	21.66	21.66	1,890	-0.04(-0.18%)
May 07, 2018	21.82	21.82	21.70	21.70	5,727	+0.00(+0.00%)
May 04, 2018	21.57	21.70	21.57	21.70	13,317	+0.19(+0.86%)
May 03, 2018	21.49	21.51	21.49	21.51	2,399	-0.07(-0.33%)
May 02, 2018	21.66	21.66	21.58	21.58	80,452	+0.07(+0.33%)
May 01, 2018	21.58	21.58	21.51	21.51	3,838	+0.00(+0.00%)
Apr 30, 2018	21.54	21.54	21.51	21.51	1,167	-0.01(-0.05%)
Apr 27, 2018	21.52	21.52	21.52	21.52	278	+0.16(+0.75%)
Apr 26, 2018	21.25	21.36	21.25	21.36	2,453	+0.20(+0.92%)
Apr 25, 2018	21.09	21.18	21.09	21.17	2,271	+0.04(+0.17%)
Apr 24, 2018	21.25	21.26	21.13	21.13	5,843	-0.07(-0.34%)
Apr 23, 2018	21.18	21.25	21.18	21.20	5,240	+0.10(+0.46%)
Apr 20, 2018	21.10	21.12	21.10	21.10	1,975	+0.02(+0.08%)
Apr 19, 2018	21.02	21.09	21.02	21.09	1,060	+0.09(+0.42%)
Apr 18, 2018	20.95	21.02	20.95	21.00	19,418	+0.25(+1.19%)
Apr 17, 2018	20.75	20.75	20.75	20.75	674	+0.07(+0.35%)
Apr 16, 2018	20.66	20.68	20.63	20.68	18,696	-0.14(-0.66%)
Apr 12, 2018		20.82	20.82	20.82	3	+0.03(+0.13%)
Apr 11, 2018	20.78	20.81	20.78	20.79	3,893	-0.01(-0.07%)
Apr 10, 2018	20.81	20.84	20.80	20.80	1,701	+0.29(+1.44%)
Apr 09, 2018	20.51	20.60	20.51	20.51	935	+0.04(+0.17%)
Apr 06, 2018	20.53	20.58	20.47	20.47	3,574	-0.02(-0.09%)
Apr 05, 2018	20.46	20.49	20.45	20.49	787	+0.37(+1.85%)
Apr 04, 2018	20.13	20.13	20.12	20.12	588	+0.03(+0.14%)
Apr 03, 2018	20.16	20.21	20.05	20.09	20,340	+0.08(+0.40%)
Apr 02, 2018	20.15	20.15	19.86	20.01	13,425	-0.18(-0.90%)
Mar 29, 2018		20.19	20.19	20.19	0	+0.08(+0.41%)
Mar 28, 2018	20.05	20.13	20.03	20.11	72,744	+0.28(+1.39%)
Mar 27, 2018	20.11	20.11	19.83	19.83	1,867	+0.00(+0.02%)
Mar 26, 2018	19.82	19.83	19.82	19.83	6,320	+0.07(+0.37%)
Mar 23, 2018	19.79	19.79	19.75	19.75	3,571	-0.05(-0.24%)
Mar 22, 2018	19.84	19.84	19.80	19.80	980	-0.22(-1.09%)
Mar 21, 2018	20.05	20.09	20.02	20.02	1,724	-0.05(-0.27%)
Mar 19, 2018		20.07	20.07	20.07	2	-0.34(-1.66%)
Mar 16, 2018	20.41	20.41	20.41	20.41	338	+0.05(+0.25%)
Mar 15, 2018	20.40	20.40	20.36	20.36	1,330	-0.01(-0.03%)
Mar 14, 2018	20.37	20.37	20.37	20.37	115	+0.04(+0.21%)
Mar 13, 2018	20.41	20.41	20.32	20.32	1,347	-0.18(-0.90%)
Mar 12, 2018	20.57	20.58	20.51	20.51	3,537	-0.12(-0.60%)
Mar 09, 2018	20.61	20.64	20.61	20.63	4,902	+0.25(+1.21%)
Mar 07, 2018		20.38	20.38	20.38	101	-0.05(-0.26%)
Mar 06, 2018	20.43	20.50	20.42	20.44	82,006	+0.09(+0.44%)
Mar 05, 2018	20.13	20.35	20.13	20.35	70,701	+0.10(+0.48%)
Mar 02, 2018	20.21	20.25	20.21	20.25	544	-0.03(-0.13%)
Mar 01, 2018	20.46	20.49	20.28	20.28	3,066	-0.27(-1.30%)
Feb 28, 2018	20.74	20.74	20.54	20.54	8,450	-0.13(-0.65%)
Feb 27, 2018	20.79	20.80	20.68	20.68	86,790	-0.12(-0.60%)
Feb 26, 2018	20.80	20.80	20.80	20.80	86,292	+0.21(+1.01%)
Feb 22, 2018		20.59	20.59	20.59	2	-0.03(-0.15%)
Feb 21, 2018		20.49	20.49	20.62	248	+0.14(+0.66%)
Feb 20, 2018	20.53	20.53	20.49	20.49	958	-0.24(-1.14%)
Feb 16, 2018		20.73	20.73	20.73	0	+0.13(+0.62%)
Feb 15, 2018	20.61	20.61	20.60	20.60	904	+0.22(+1.10%)
Feb 13, 2018		20.37	20.37	20.37	0	+0.06(+0.29%)
Feb 12, 2018	20.34	20.34	20.28	20.32	7,471	+0.24(+1.21%)
Feb 09, 2018	20.07	20.07	20.07	20.07	2,857	-0.16(-0.79%)
Feb 08, 2018	20.39	20.39	20.18	20.23	5,410	-0.29(-1.44%)
Feb 07, 2018	20.47	20.61	20.47	20.53	14,320	-0.06(-0.27%)
Feb 06, 2018	20.25	20.58	20.25	20.58	12,415	+0.41(+2.04%)
Feb 05, 2018		20.91	20.17	20.17	4,702	-0.74(-3.53%)
Feb 02, 2018	21.15	21.15	20.88	20.91	20,671	-0.34(-1.61%)
Feb 01, 2018	21.18	21.25	21.18	21.25	509	-0.05(-0.23%)
Jan 31, 2018	21.42	21.42	21.27	21.30	3,881	-0.14(-0.67%)
Jan 30, 2018	21.58	21.58	21.44	21.44	844	-0.26(-1.19%)
Jan 29, 2018	21.70	21.70	21.70	21.70	539	-0.04(-0.20%)
Jan 26, 2018	21.69	21.74	21.69	21.74	1,690	+0.13(+0.61%)
Jan 25, 2018	21.67	21.67	21.61	21.61	2,777	-0.11(-0.53%)
Jan 24, 2018	21.73	21.73	21.73	21.73	577	-0.16(-0.73%)
Jan 23, 2018	21.88	21.89	21.88	21.89	1,574	-0.02(-0.08%)
Jan 22, 2018	21.88	21.90	21.82	21.90	28,576	+0.06(+0.28%)
Jan 19, 2018	21.87	21.87	21.83	21.84	6,837	+0.07(+0.33%)
Jan 18, 2018	21.76	21.78	21.76	21.77	221,973	-0.10(-0.45%)
Jan 17, 2018	21.86	21.90	21.84	21.87	43,012	-0.03(-0.14%)
Jan 16, 2018	21.90	21.91	21.90	21.90	3,920	-0.07(-0.30%)
Jan 12, 2018		21.97	21.97	21.97	0	+0.06(+0.28%)
Jan 11, 2018	21.90	21.90	21.90	21.90	235	+0.01(+0.06%)
Jan 10, 2018		21.90	21.84	21.89	1,868	+0.05(+0.23%)
Jan 09, 2018	21.85	21.85	21.79	21.84	59,810	+0.11(+0.49%)
Jan 08, 2018	21.74	21.74	21.73	21.74	3,374	-0.07(-0.32%)
Jan 05, 2018	21.78	21.82	21.78	21.81	2,188	+0.09(+0.40%)
Jan 04, 2018	21.74	21.74	21.72	21.72	5,437	+0.05(+0.25%)
Jan 03, 2018	21.67	21.67	21.66	21.66	6,969	+0.04(+0.20%)
Jan 02, 2018	21.62	21.62	21.62	21.62	1,399	-0.01(-0.05%)
Dec 29, 2017		21.63	21.63	21.63	0	+0.13(+0.58%)
Dec 28, 2017	21.51	21.51	21.50	21.50	927	-0.38(-1.73%)
Dec 26, 2017		21.88	21.88	21.88	840	+0.06(+0.29%)
Dec 22, 2017	21.82	21.82	21.80	21.82	5,704	+0.04(+0.20%)
Dec 21, 2017	21.71	21.82	21.71	21.78	3,224	+0.19(+0.86%)
Dec 20, 2017	21.61	21.61	21.58	21.59	3,375	-0.03(-0.16%)
Dec 19, 2017	21.64	21.64	21.61	21.62	1,511	-0.01(-0.06%)
Dec 18, 2017	21.66	21.66	21.62	21.63	3,054	+0.13(+0.63%)
Dec 15, 2017	21.43	21.50	21.42	21.50	8,218	+0.04(+0.17%)
Dec 14, 2017	21.46	21.46	21.46	21.46	1,949	-0.05(-0.24%)
Dec 13, 2017	21.53	21.53	21.52	21.52	3,537	+0.00(+0.02%)
Dec 12, 2017	21.46	21.51	21.46	21.51	1,470	+0.26(+1.23%)
Dec 08, 2017		21.25	21.25	21.25	13	+0.25(+1.19%)
Dec 07, 2017	21.01	21.01	21.00	21.00	758	-0.08(-0.38%)
Dec 06, 2017	21.06	21.08	21.06	21.08	1,238	+0.08(+0.38%)
Dec 05, 2017	21.00	21.00	21.00	21.00	283	-0.03(-0.13%)
Dec 04, 2017	21.03	21.03	21.03	21.03	303	+0.00(+0.00%)
Dec 01, 2017	21.00	21.44	21.00	21.03	4,893	+0.03(+0.12%)
Nov 30, 2017	21.21	21.34	21.00	21.00	4,347	-0.17(-0.80%)
Nov 29, 2017	21.17	21.17	21.17	21.17	402	-0.02(-0.09%)
Nov 27, 2017		21.19	21.19	21.19	74	-0.09(-0.43%)
Nov 22, 2017		21.28	21.28	21.28	96	+0.07(+0.35%)
Nov 21, 2017	21.22	21.22	21.21	21.21	303	+0.03(+0.13%)
Nov 20, 2017	21.18	21.18	21.18	21.18	1,380	+0.04(+0.21%)
Nov 17, 2017	21.14	21.14	21.14	21.14	277	-0.02(-0.08%)
Nov 16, 2017	21.16	21.16	21.14	21.15	1,350	+0.03(+0.16%)
Nov 15, 2017	21.06	21.12	21.05	21.12	3,320	-0.08(-0.39%)
Nov 14, 2017	21.17	21.20	21.17	21.20	230	-0.04(-0.19%)
Nov 13, 2017	21.18	21.24	21.18	21.24	2,630	-0.04(-0.17%)
Nov 10, 2017	21.24	21.28	21.24	21.28	236	-0.13(-0.62%)
Nov 09, 2017	21.39	21.42	21.39	21.41	2,600	-0.12(-0.54%)
Nov 08, 2017	21.53	21.53	21.53	21.53	895	+0.07(+0.34%)
Nov 07, 2017	21.52	21.52	21.43	21.46	20,094	-0.16(-0.74%)
Nov 06, 2017	21.59	21.62	21.59	21.62	5,689	+0.03(+0.12%)
Nov 03, 2017	21.56	21.59	21.56	21.59	25,923	-0.01(-0.04%)
Nov 02, 2017	21.47	21.60	21.47	21.60	2,865	+0.17(+0.79%)
Nov 01, 2017	21.42	21.44	21.42	21.43	2,817	+0.04(+0.17%)
Oct 31, 2017	21.38	21.39	21.38	21.39	5,238	+0.03(+0.12%)
Oct 30, 2017	21.37	21.38	21.36	21.37	999	-0.01(-0.04%)
Oct 26, 2017		21.38	21.38	21.38	1	+0.08(+0.38%)
Oct 25, 2017	21.40	21.40	21.30	21.30	797	-0.17(-0.79%)
Oct 24, 2017	21.49	21.49	21.46	21.46	1,026	+0.04(+0.17%)
Oct 23, 2017	21.53	21.53	21.43	21.43	11,301	-0.07(-0.33%)
Oct 20, 2017	21.48	21.50	21.48	21.50	1,556	+0.00(+0.00%)
Oct 19, 2017	21.46	21.51	21.46	21.50	26,794	-0.04(-0.21%)
Oct 18, 2017	21.55	21.55	21.53	21.54	8,999	-0.01(-0.04%)
Oct 16, 2017		21.55	21.55	21.55	41	+0.01(+0.04%)
Oct 11, 2017		21.54	21.54	21.54	0	-0.01(-0.04%)
Oct 10, 2017	21.49	21.55	21.49	21.55	18,377	+0.14(+0.66%)
Oct 09, 2017	21.42	21.42	21.41	21.41	50,407	-0.05(-0.22%)
Oct 06, 2017	21.48	21.48	21.45	21.46	1,552	+0.02(+0.10%)
Oct 05, 2017	21.39	21.44	21.39	21.44	2,535	+0.13(+0.63%)
Oct 04, 2017	21.30	21.31	21.29	21.30	46,955	+0.01(+0.04%)
Oct 03, 2017	21.27	21.31	21.27	21.30	24,976	+0.09(+0.42%)
Oct 02, 2017	21.20	21.22	21.20	21.21	12,922	+0.29(+1.40%)
Sep 28, 2017				20.91	50	+0.01(+0.04%)
Sep 27, 2017	20.90	20.90	20.87	20.90	1,136	+0.12(+0.60%)
Sep 26, 2017	20.85	20.85	20.78	20.78	226	-0.07(-0.34%)
Sep 22, 2017		20.85	20.85	20.85	0	+0.15(+0.73%)
Sep 21, 2017	20.77	20.77	20.70	20.70	7,706	-0.12(-0.56%)
Sep 20, 2017	20.80	20.82	20.80	20.82	2,812	+0.05(+0.26%)
Sep 19, 2017	20.76	20.78	20.76	20.76	2,858	+0.06(+0.31%)
Sep 18, 2017	20.70	20.71	20.69	20.70	12,793	+0.12(+0.59%)
Sep 15, 2017	20.58	20.58	20.58	20.58	885	-0.27(-1.28%)
Sep 14, 2017	20.87	20.87	20.81	20.84	1,149	-0.24(-1.14%)
Sep 13, 2017	21.09	21.11	21.08	21.08	1,334	-0.03(-0.13%)
Sep 12, 2017	21.13	21.14	21.11	21.11	1,547	-0.09(-0.44%)
Sep 11, 2017	21.19	21.20	21.19	21.20	1,191	+0.16(+0.78%)
Sep 08, 2017	21.05	21.05	21.03	21.04	33,283	-0.07(-0.34%)
Sep 07, 2017	21.14	21.14	21.11	21.11	3,718	+0.06(+0.30%)
Sep 06, 2017	20.99	21.05	20.99	21.05	14,591	+0.09(+0.42%)
Sep 05, 2017	21.08	21.08	20.95	20.96	22,818	-0.31(-1.44%)
Sep 01, 2017	21.25	21.27	21.25	21.26	1,045	+0.05(+0.23%)
Aug 31, 2017	21.22	21.22	21.19	21.22	1,042	+0.18(+0.84%)
Aug 30, 2017	21.04	21.05	21.04	21.04	1,068	+0.05(+0.24%)
Aug 29, 2017	20.87	20.99	20.87	20.99	4,515	-0.05(-0.23%)
Aug 28, 2017	21.02	21.06	21.02	21.04	6,473	-0.10(-0.46%)
Aug 24, 2017				21.14	6	+0.04(+0.19%)
Aug 23, 2017	21.03	21.10	21.00	21.10	3,621	+0.04(+0.19%)
Aug 22, 2017	21.04	21.06	21.04	21.06	9,314	+0.17(+0.83%)
Aug 21, 2017	20.88	20.88	20.88	20.88	172	-0.00(-0.02%)
Aug 18, 2017	20.88	20.92	20.88	20.89	1,579	-0.11(-0.53%)
Aug 17, 2017	21.00	21.00	21.00	21.00	320	-0.14(-0.67%)
Aug 16, 2017	21.19	21.20	21.14	21.14	1,768	+0.10(+0.49%)
Aug 15, 2017	21.06	21.07	20.99	21.04	4,723	+0.07(+0.34%)
Aug 14, 2017	20.98	20.98	20.96	20.97	870	+0.10(+0.47%)
Aug 11, 2017	20.84	20.87	20.84	20.87	552	-0.13(-0.63%)
Aug 10, 2017	21.09	21.09	21.00	21.00	1,463	-0.28(-1.34%)
Aug 09, 2017	21.22	21.29	21.22	21.29	1,003	-0.01(-0.04%)
Aug 08, 2017	21.33	21.38	21.30	21.30	2,246	-0.04(-0.21%)
Aug 07, 2017	21.33	21.33	21.33	21.34	5,102	+0.03(+0.16%)
Aug 04, 2017	21.30	21.31	21.30	21.31	657	+0.15(+0.72%)
Aug 03, 2017	21.19	21.21	21.15	21.15	19,508	+0.20(+0.93%)
Aug 02, 2017	20.95	20.99	20.95	20.96	61,261	-0.11(-0.51%)
Aug 01, 2017	21.02	21.06	21.02	21.06	1,623	+0.14(+0.68%)
Jul 31, 2017	20.99	20.99	20.89	20.92	26,623	+0.04(+0.17%)
Jul 28, 2017	20.96	20.96	20.82	20.89	619	-0.13(-0.63%)
Jul 27, 2017	21.07	21.09	21.02	21.02	2,832	-0.09(-0.42%)
Jul 26, 2017	21.12	21.13	21.11	21.11	1,701	+0.04(+0.17%)
Jul 25, 2017	21.07	21.11	21.06	21.07	19,523	+0.13(+0.64%)
Jul 24, 2017	20.92	20.95	20.83	20.94	24,020	-0.17(-0.80%)
Jul 21, 2017	21.19	21.19	21.06	21.11	20,288	-0.09(-0.42%)
Jul 20, 2017	21.16	21.20	21.16	21.20	1,378	+0.17(+0.80%)
Jul 19, 2017	21.02	21.03	21.02	21.03	888	+0.11(+0.54%)
Jul 18, 2017	20.86	20.92	20.86	20.92	15,627	-0.01(-0.03%)
Jul 17, 2017	20.94	20.96	20.92	20.92	4,339	+0.01(+0.04%)
Jul 14, 2017	20.90	20.91	20.85	20.91	8,219	-0.05(-0.25%)
Jul 13, 2017	20.98	20.98	20.94	20.97	7,600	+0.00(+0.00%)
Jul 12, 2017	20.93	20.99	20.93	20.97	6,668	+0.18(+0.86%)
Jul 11, 2017	20.76	20.79	20.74	20.79	12,325	-0.02(-0.11%)
Jul 10, 2017	20.74	20.85	20.74	20.81	2,908	-0.01(-0.07%)
Jul 07, 2017	20.74	20.83	20.73	20.83	1,011	+0.14(+0.69%)
Jul 06, 2017	20.69	20.77	20.68	20.68	3,584	-0.61(-2.87%)
Jul 05, 2017	21.23	21.29	21.21	21.29	107,396	+0.06(+0.29%)
Jul 03, 2017	21.29	21.32	21.23	21.23	19,042	+0.09(+0.42%)
Jun 30, 2017	21.21	21.21	21.10	21.14	3,626	-0.03(-0.13%)
Jun 29, 2017	21.33	21.33	21.12	21.17	30,842	-0.20(-0.95%)
Jun 28, 2017	21.46	21.46	21.32	21.37	24,142	-0.05(-0.25%)
Jun 27, 2017	21.46	21.47	21.41	21.43	49,125	-0.09(-0.41%)
Jun 26, 2017	21.59	21.59	21.49	21.52	20,124	+0.05(+0.25%)
Jun 23, 2017	21.41	21.46	21.40	21.46	4,470	+0.04(+0.17%)
Jun 22, 2017	21.46	21.48	21.43	21.43	1,734	-0.05(-0.25%)
Jun 21, 2017	21.51	21.51	21.47	21.48	15,482	-0.07(-0.33%)
Jun 20, 2017	21.70	21.70	21.50	21.55	6,459	-0.20(-0.94%)
Jun 19, 2017	21.67	21.76	21.67	21.75	2,670	+0.12(+0.57%)
Jun 16, 2017	21.50	21.63	21.50	21.63	13,896	+0.21(+0.99%)
Jun 15, 2017	21.34	21.42	21.34	21.42	714	-0.19(-0.86%)
Jun 14, 2017	21.70	21.70	21.57	21.60	1,341	-0.06(-0.29%)
Jun 13, 2017	21.68	21.68	21.65	21.67	5,142	-0.04(-0.16%)
Jun 12, 2017	21.68	21.70	21.67	21.70	57,298	+0.02(+0.08%)
Jun 09, 2017	21.70	21.73	21.61	21.68	5,509	+0.13(+0.62%)
Jun 08, 2017	21.53	21.56	21.50	21.55	27,063	-0.04(-0.16%)
Jun 07, 2017	21.59	21.59	21.54	21.59	23,797	-0.11(-0.49%)
Jun 06, 2017	21.67	21.69	21.66	21.69	2,683	-0.07(-0.33%)
Jun 05, 2017	21.70	21.76	21.68	21.76	69,859	-0.04(-0.20%)
Jun 02, 2017	21.74	21.81	21.72	21.81	30,132	+0.02(+0.07%)

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.