Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.35	27.35	27.35	27.35	540	-0.16(-0.57%)
May 30, 2018	27.55	27.55	27.41	27.51	1,761	-0.02(-0.07%)
May 29, 2018	27.53	27.53	27.53	27.53	339	-0.18(-0.66%)
May 25, 2018		27.71	27.71	27.71	0	-0.13(-0.47%)
May 24, 2018	27.69	27.88	27.69	27.84	1,621	+0.18(+0.67%)
May 23, 2018	27.48	27.66	27.46	27.66	2,859	+0.08(+0.29%)
May 22, 2018	27.58	27.58	27.58	27.58	758	+0.18(+0.66%)
May 21, 2018	27.55	27.55	27.34	27.40	4,178	+0.08(+0.29%)
May 18, 2018	27.35	27.35	27.20	27.31	1,855	-0.05(-0.20%)
May 17, 2018	27.41	27.50	27.35	27.37	5,120	-0.26(-0.95%)
May 16, 2018	27.58	27.63	27.56	27.63	981	+0.20(+0.72%)
May 15, 2018	27.35	27.43	27.35	27.43	324	-0.28(-1.00%)
May 14, 2018	27.85	27.85	27.69	27.71	672	+0.09(+0.33%)
May 11, 2018	27.62	27.62	25.65	27.62	1,864	+0.19(+0.71%)
May 10, 2018	27.10	27.42	27.10	27.42	2,593	+0.37(+1.36%)
May 09, 2018	26.94	27.06	26.94	27.06	698	+0.27(+1.00%)
May 08, 2018	26.69	26.79	26.69	26.79	637	+0.01(+0.05%)
May 07, 2018	26.85	26.85	26.78	26.78	328	+0.09(+0.33%)
May 04, 2018	26.49	26.69	26.49	26.69	1,656	+0.46(+1.76%)
May 03, 2018	26.13	26.23	26.13	26.23	648	-0.15(-0.58%)
May 02, 2018	26.45	26.48	26.38	26.38	1,347	-0.12(-0.45%)
May 01, 2018	26.33	26.50	26.30	26.50	1,967	+0.20(+0.76%)
Apr 30, 2018	26.35	26.36	26.30	26.30	1,510	-0.27(-1.01%)
Apr 27, 2018	26.50	26.56	26.50	26.56	972	-0.15(-0.57%)
Apr 26, 2018	26.43	26.72	26.43	26.72	2,846	+0.51(+1.94%)
Apr 25, 2018	25.97	26.21	25.97	26.21	274	-0.15(-0.58%)
Apr 24, 2018	26.60	26.73	26.36	26.36	12,624	-0.15(-0.56%)
Apr 23, 2018	26.94	26.94	26.51	26.51	18,995	-0.34(-1.28%)
Apr 20, 2018	26.95	26.95	26.78	26.85	5,274	-0.17(-0.64%)
Apr 19, 2018	27.04	27.08	27.02	27.03	3,458	-0.40(-1.45%)
Apr 18, 2018	27.45	27.50	27.42	27.42	1,506	-0.08(-0.29%)
Apr 17, 2018	27.31	27.50	27.31	27.50	1,961	+0.44(+1.62%)
Apr 16, 2018	26.98	27.09	26.96	27.06	2,632	+0.12(+0.46%)
Apr 13, 2018	27.01	27.03	26.90	26.94	2,269	-0.14(-0.54%)
Apr 12, 2018	27.13	27.13	27.08	27.08	1,080	+0.06(+0.21%)
Apr 11, 2018	27.03	27.03	27.03	27.03	540	+0.12(+0.46%)
Apr 10, 2018	26.66	27.00	26.66	26.90	5,253	+0.37(+1.39%)
Apr 09, 2018	26.54	26.54	26.54	26.54	109	+0.07(+0.28%)
Apr 06, 2018	26.56	26.63	26.46	26.46	781	-0.45(-1.69%)
Apr 05, 2018	26.93	26.93	26.92	26.92	216	+0.12(+0.43%)
Apr 04, 2018	26.39	26.80	26.39	26.80	648	+0.54(+2.04%)
Apr 03, 2018	26.17	26.26	26.17	26.26	217	+0.26(+1.00%)
Apr 02, 2018	26.21	26.21	25.76	26.00	4,246	-0.96(-3.58%)
Mar 29, 2018		26.97	26.97	26.97	0	+0.57(+2.16%)
Mar 28, 2018	26.60	27.22	26.38	26.40	961	-1.11(-4.05%)
Mar 27, 2018	27.50	27.51	27.50	27.51	1,214	+0.10(+0.35%)
Mar 26, 2018	27.09	27.42	27.07	27.41	5,806	+0.50(+1.86%)
Mar 23, 2018	26.85	27.12	26.85	26.91	941	-0.64(-2.32%)
Mar 22, 2018	27.84	27.93	27.55	27.55	3,309	-0.89(-3.14%)
Mar 21, 2018	28.50	28.53	28.40	28.45	2,428	+0.13(+0.45%)
Mar 20, 2018	28.40	28.40	28.20	28.32	2,610	+0.09(+0.32%)
Mar 19, 2018	28.41	28.41	28.00	28.23	1,567	-0.57(-1.98%)
Mar 16, 2018	28.70	28.80	28.70	28.80	1,048	-0.09(-0.30%)
Mar 15, 2018	28.78	28.93	28.78	28.89	3,626	+0.15(+0.51%)
Mar 14, 2018	28.80	28.80	28.74	28.74	1,080	-0.00(-0.01%)
Mar 13, 2018	29.33	29.34	28.68	28.74	4,137	-0.37(-1.26%)
Mar 12, 2018	29.27	30.72	28.93	29.11	3,274	+0.33(+1.16%)
Mar 09, 2018	28.49	28.78	28.47	28.77	9,820	+0.62(+2.22%)
Mar 08, 2018	28.18	28.18	27.98	28.15	4,813	+0.12(+0.42%)
Mar 07, 2018		28.05		28.03	8,213	+0.40(+1.45%)
Mar 06, 2018	27.70	27.78	27.62	27.63	2,305	+0.10(+0.35%)
Mar 05, 2018	27.14	27.55	27.14	27.53	3,424	+0.23(+0.85%)
Mar 02, 2018	26.76	27.30	26.76	27.30	2,539	+0.32(+1.18%)
Mar 01, 2018	26.99	26.99	26.99	26.99	216	-0.68(-2.45%)
Feb 28, 2018	27.60	27.69	27.60	27.66	1,426	-0.06(-0.20%)
Feb 27, 2018	28.11	28.13	27.72	27.72	5,756	-0.32(-1.15%)
Feb 26, 2018	27.86	28.04	27.86	28.04	2,747	+0.31(+1.12%)
Feb 23, 2018	27.60	27.73	27.48	27.73	649	+0.32(+1.16%)
Feb 22, 2018			27.41	27.41	1,882	-0.15(-0.54%)
Feb 21, 2018	27.68	27.68	27.56	27.56	1,220	-0.02(-0.08%)
Feb 20, 2018	27.59	27.59	27.59	27.59	397	+0.12(+0.42%)
Feb 16, 2018		27.47	27.47	27.47	0	+0.14(+0.51%)
Feb 15, 2018	27.18	27.33	27.02	27.33	1,030	+0.41(+1.53%)
Feb 14, 2018	26.55	26.92	26.55	26.92	544	+0.74(+2.81%)
Feb 13, 2018	26.03	26.18	26.03	26.18	8,631	+0.23(+0.89%)
Feb 12, 2018	25.92	25.95	25.92	25.95	305	+0.83(+3.28%)
Feb 09, 2018	24.99	25.43	24.99	25.13	1,063	-0.55(-2.13%)
Feb 08, 2018	26.05	26.05	25.68	25.68	1,332	-0.99(-3.71%)
Feb 07, 2018	26.67	26.67	26.67	26.67	163	-0.05(-0.18%)
Feb 06, 2018	26.32	26.71	26.10	26.71	5,320	-0.70(-2.56%)
Feb 02, 2018		27.41	27.41	27.41	166	-0.58(-2.08%)
Feb 01, 2018	27.91	28.00	27.91	28.00	395	+0.36(+1.30%)
Jan 31, 2018	27.91	27.91	27.64	27.64	1,405	+0.13(+0.47%)
Jan 30, 2018	27.51	27.51	27.51	27.51	1,340	-0.48(-1.72%)
Jan 29, 2018	27.99	27.99	27.99	27.99	216	-0.39(-1.36%)
Jan 24, 2018		28.37	28.37	28.37	4	+0.16(+0.58%)
Jan 23, 2018	28.21	28.21	28.21	28.21	229	+0.29(+1.05%)
Jan 22, 2018	27.92	27.92	27.92	27.92	228	+0.06(+0.22%)
Jan 19, 2018	27.82	27.85	27.75	27.85	1,045	+0.04(+0.15%)
Jan 18, 2018	27.81	27.81	27.81	27.81	332	+0.10(+0.37%)
Jan 17, 2018	27.55	27.71	27.53	27.71	1,220	+0.16(+0.57%)
Jan 16, 2018	27.55	27.55	27.55	27.55	514	+0.09(+0.34%)
Jan 12, 2018		27.46	27.46	27.46	0	+0.32(+1.19%)
Jan 11, 2018	27.09	27.14	27.09	27.14	886	+0.23(+0.87%)
Jan 10, 2018	26.90	26.90	26.90	26.90	410	-0.39(-1.43%)
Jan 09, 2018	27.11	27.29	27.11	27.29	652	+0.13(+0.48%)
Jan 08, 2018	27.11	27.24	27.11	27.16	4,399	+0.12(+0.44%)
Jan 05, 2018	26.83	27.05	26.83	27.05	514	+0.40(+1.50%)
Jan 04, 2018	26.71	26.71	26.65	26.65	451	-0.01(-0.03%)
Jan 03, 2018	26.55	26.65	26.53	26.65	654	+0.34(+1.29%)
Jan 02, 2018	26.31	26.31	26.31	26.31	108	+0.39(+1.51%)
Dec 29, 2017		25.92	25.92	25.92	0	-0.00(-0.01%)
Dec 28, 2017	25.89	26.00	25.87	25.92	9,627	-0.05(-0.20%)
Dec 27, 2017	26.00	26.01	25.51	25.98	2,932	+0.05(+0.20%)
Dec 26, 2017	25.92	25.93	25.89	25.93	1,976	-0.26(-0.99%)
Dec 22, 2017	26.01	26.18	26.01	26.18	6,090	+0.11(+0.40%)
Dec 21, 2017	26.11	26.11	26.08	26.08	1,076	-0.05(-0.19%)
Dec 20, 2017	26.05	26.13	26.05	26.13	224	+0.13(+0.50%)
Dec 19, 2017	26.01	26.03	26.00	26.00	820	-1.69(-6.11%)
Dec 18, 2017	26.01	27.69	26.01	27.69	9,660	+1.80(+6.97%)
Dec 15, 2017	25.84	25.92	25.79	25.89	1,020	+0.26(+1.00%)
Dec 13, 2017		25.63	25.63	25.63	73	+0.06(+0.24%)
Dec 12, 2017	25.57	25.57	25.57	25.57	211	+0.05(+0.18%)
Dec 11, 2017	25.52	25.52	25.52	25.52	108	-0.04(-0.17%)
Dec 08, 2017	25.57	25.57	25.57	25.57	172	+0.26(+1.04%)
Dec 07, 2017	25.26	25.35	25.26	25.30	1,784	+0.32(+1.27%)
Dec 06, 2017	25.05	25.05	24.99	24.99	1,479	-0.12(-0.49%)
Dec 05, 2017	25.36	25.36	25.07	25.11	2,277	-0.24(-0.95%)
Dec 04, 2017	25.35	25.35	25.35	25.35	549	-0.12(-0.47%)
Dec 01, 2017	25.47	25.47	25.47	25.47	343	-0.32(-1.23%)
Nov 30, 2017	25.88	25.93	25.79	25.79	20,909	-0.03(-0.13%)
Nov 29, 2017	25.84	26.08	25.82	25.82	12,099	-0.59(-2.23%)
Nov 28, 2017	26.41	26.43	26.41	26.41	642	+0.01(+0.05%)
Nov 27, 2017	26.40	26.42	26.40	26.40	525	-0.11(-0.43%)
Nov 24, 2017	26.50	26.51	26.50	26.51	336	+0.10(+0.37%)
Nov 22, 2017	26.42	26.42	26.42	26.42	324	-0.08(-0.31%)
Nov 21, 2017	26.46	26.50	26.43	26.50	756	+0.37(+1.42%)
Nov 20, 2017	26.17	26.18	26.13	26.13	3,944	+0.18(+0.69%)
Nov 16, 2017		25.95	25.95	25.95	77	+0.39(+1.51%)
Nov 15, 2017	25.60	25.63	25.56	25.56	538	-0.08(-0.32%)
Nov 14, 2017	25.65	25.68	25.64	25.65	1,574	-0.14(-0.54%)
Nov 13, 2017	25.79	25.79	25.79	25.79	109	+0.08(+0.32%)
Nov 10, 2017	25.70	25.71	25.68	25.70	1,598	+0.06(+0.22%)
Nov 09, 2017	25.71	25.78	25.57	25.65	5,648	-0.26(-1.00%)
Nov 08, 2017	25.91	25.91	25.91	25.91	108	+0.19(+0.74%)
Nov 07, 2017	25.72	25.72	25.72	25.72	108	+0.19(+0.75%)
Nov 03, 2017		25.53	25.53	25.53	75	+0.27(+1.06%)
Nov 02, 2017	25.23	25.26	25.18	25.26	2,280	-0.21(-0.83%)
Oct 31, 2017		25.47	25.47	25.47	37	+0.19(+0.75%)
Oct 30, 2017	25.25	25.30	25.25	25.28	2,440	+0.07(+0.27%)
Oct 27, 2017	25.14	25.21	25.14	25.21	217	+0.18(+0.70%)
Oct 25, 2017		25.04	25.04	25.04	0	-0.30(-1.17%)
Oct 24, 2017	25.25	25.37	25.25	25.33	773	+0.12(+0.48%)
Oct 23, 2017	25.21	25.21	25.21	25.21	416	-0.11(-0.44%)
Oct 20, 2017	25.34	25.34	25.31	25.32	1,786	+0.18(+0.70%)
Oct 19, 2017	25.18	25.18	25.10	25.15	7,420	-0.22(-0.88%)
Oct 18, 2017	25.35	25.37	25.34	25.37	1,286	+0.03(+0.11%)
Oct 17, 2017	25.34	25.34	25.34	25.34	253	+0.16(+0.64%)
Oct 16, 2017	25.17	25.18	25.17	25.18	216	+0.03(+0.10%)
Oct 13, 2017	25.15	25.15	25.15	25.15	338	+0.08(+0.32%)
Oct 11, 2017		25.07	25.07	25.07	216	+0.15(+0.60%)
Oct 10, 2017	24.97	24.97	24.92	24.92	784	-0.09(-0.38%)
Oct 09, 2017	25.00	25.02	25.00	25.02	216	+0.13(+0.52%)
Oct 05, 2017				24.89	107	+0.20(+0.79%)
Oct 04, 2017	24.67	24.69	24.67	24.69	381	+0.07(+0.29%)
Oct 03, 2017	24.65	24.65	24.62	24.62	297	+0.08(+0.34%)
Oct 02, 2017	24.54	24.54	24.54	24.54	108	+0.14(+0.57%)
Sep 29, 2017	24.40	24.40	24.40	24.40	216	+0.25(+1.02%)
Sep 28, 2017	24.11	24.19	24.11	24.15	1,097	+0.00(+0.02%)
Sep 27, 2017	23.94	24.15	23.94	24.15	776	+0.31(+1.32%)
Sep 26, 2017	23.83	23.83	23.83	23.83	108	+0.06(+0.23%)
Sep 25, 2017	23.93	23.95	23.78	23.78	512	-0.33(-1.38%)
Sep 22, 2017	24.10	24.11	24.10	24.11	524	-0.00(-0.00%)
Sep 21, 2017	24.10	24.11	24.10	24.11	425	-0.14(-0.56%)
Sep 19, 2017				24.25	7	-0.06(-0.24%)
Sep 18, 2017	24.32	24.34	24.28	24.31	1,082	+0.19(+0.77%)
Sep 15, 2017	24.17	24.17	24.12	24.12	328	+0.04(+0.18%)
Sep 13, 2017		24.08	24.08	24.08	0	+0.06(+0.27%)
Sep 12, 2017	24.04	24.04	24.00	24.01	360	+0.06(+0.25%)
Sep 11, 2017	23.81	24.01	23.81	23.95	10,943	+0.22(+0.92%)
Sep 08, 2017	23.77	23.78	23.74	23.74	6,120	-0.05(-0.22%)
Sep 07, 2017	23.72	23.80	23.72	23.79	1,641	+0.06(+0.27%)
Sep 06, 2017	23.63	23.72	23.63	23.72	9,304	+0.06(+0.27%)
Sep 05, 2017	23.70	23.70	23.52	23.66	6,160	-0.27(-1.13%)
Sep 01, 2017		23.85	23.92	23.93	1,188	+0.08(+0.32%)
Aug 31, 2017	23.63	23.85	23.63	23.85	35,083	+0.48(+2.03%)
Aug 30, 2017	23.38	23.38	23.38	23.38	727	+0.12(+0.50%)
Aug 29, 2017	23.26	23.26	23.26	23.26	115	+0.03(+0.12%)
Aug 28, 2017	23.22	23.28	23.19	23.23	1,406	+0.00(+0.02%)
Aug 24, 2017		23.23	23.23	23.23	0	-0.14(-0.61%)
Aug 23, 2017	23.37	23.37	23.37	23.37	489	-0.03(-0.13%)
Aug 22, 2017	23.40	23.40	23.40	23.40	432	+0.30(+1.30%)

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.