Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2018		26.46	26.46	26.46	3,257	+0.06(+0.23%)
May 29, 2018	26.35	26.50	26.35	26.40	1,800	-0.25(-0.94%)
May 25, 2018		26.65	26.65	26.65	0	-0.50(-1.84%)
May 24, 2018	27.20	27.60	27.15	27.15	1,275	-0.90(-3.21%)
May 22, 2018		28.05	28.05	28.05	5	+2.60(+10.22%)
May 21, 2018	25.45	25.45	25.45	25.45	650	+0.40(+1.60%)
May 18, 2018	25.05	25.05	25.05	25.05	115	-2.00(-7.39%)
May 09, 2018		27.05	27.05	27.05	5,344	+0.83(+3.17%)
May 04, 2018		26.22	26.22	26.22	0	-0.03(-0.13%)
May 02, 2018		26.25	26.25	26.25	0	-2.00(-7.07%)
Apr 18, 2018		28.25	28.25	28.25	3	+0.55(+1.99%)
Apr 17, 2018	27.81	27.81	27.70	27.70	1,400	+0.70(+2.59%)
Apr 12, 2018		27.00	27.00	27.00	0	-0.19(-0.68%)
Apr 11, 2018	27.19	27.19	27.19	27.19	2,267	+0.64(+2.40%)
Apr 09, 2018		26.55	26.55	26.55	1,309	-0.10(-0.38%)
Apr 06, 2018	26.65	26.65	26.65	26.65	140	-0.10(-0.37%)
Apr 05, 2018	26.75	27.00	26.75	26.75	300	+0.58(+2.20%)
Apr 03, 2018		26.17	26.17	26.17	0	+0.27(+1.06%)
Mar 29, 2018		25.90	25.90	25.90	0	-1.00(-3.72%)
Mar 27, 2018		26.90	26.90	26.90	0	-0.22(-0.81%)
Mar 21, 2018		27.12	27.12	27.12	0	+0.69(+2.61%)
Mar 19, 2018		26.43	26.43	26.43	0	+0.03(+0.11%)
Mar 14, 2018		26.40	26.40	26.40	0	-0.36(-1.35%)
Mar 06, 2018		26.76	26.76	26.76	4,487	+0.71(+2.73%)
Mar 05, 2018	25.52	26.05	25.52	26.05	250	-0.35(-1.33%)
Mar 01, 2018		26.40	26.40	26.40	0	-0.90(-3.30%)
Feb 28, 2018	27.30	27.30	27.30	27.30	140	-0.25(-0.91%)
Feb 27, 2018	27.55	27.55	27.55	27.55	103	-0.40(-1.43%)
Feb 26, 2018	27.50	27.95	27.50	27.95	600	-0.30(-1.06%)
Feb 20, 2018		28.25	28.25	28.25	0	-0.15(-0.53%)
Feb 16, 2018		28.40	28.40	28.40	0	+0.10(+0.35%)
Feb 15, 2018	28.30	28.30	28.30	28.30	500	+0.30(+1.07%)
Feb 14, 2018	28.00	28.00	28.00	28.00	100	-0.80(-2.78%)
Feb 13, 2018	28.30	28.80	28.30	28.80	533	-1.60(-5.26%)
Feb 05, 2018		30.40	30.40	30.40	8,961	-1.15(-3.65%)
Jan 31, 2018		31.55	31.55	31.55	2,800	-0.50(-1.56%)
Jan 30, 2018	32.05	32.05	32.05	32.05	300	+0.06(+0.19%)
Jan 29, 2018	31.99	31.99	31.99	31.99	1,044	-0.85(-2.59%)
Jan 26, 2018	32.59	32.84	32.59	32.84	1,744	+0.50(+1.55%)
Jan 24, 2018		32.34	32.34	32.34	1	+0.34(+1.06%)
Jan 22, 2018		32.00	32.00	32.00	1,000	+0.09(+0.30%)
Jan 19, 2018	31.85	32.22	31.85	31.91	1,975	+1.48(+4.85%)
Jan 16, 2018		30.43	30.43	30.43	15	+0.34(+1.13%)
Jan 11, 2018		30.09	30.09	30.09	0	+0.04(+0.13%)
Jan 10, 2018	30.05	30.05	30.05	30.05	605	+0.23(+0.75%)
Jan 08, 2018		29.82	29.82	29.82	3,454	-0.35(-1.16%)
Jan 05, 2018	30.17	30.17	30.17	30.17	2,505	-0.26(-0.86%)
Jan 04, 2018	30.44	30.44	30.44	30.44	20,919	+0.54(+1.82%)
Jan 03, 2018	29.75	29.89	29.75	29.89	11,640	+0.54(+1.84%)
Dec 29, 2017		29.35	29.35	29.35	57,886	+0.85(+2.98%)
Dec 28, 2017	28.61	28.61	28.50	28.50	900	+0.41(+1.46%)
Dec 22, 2017		28.09	28.09	28.09	0	-0.58(-2.01%)
Dec 20, 2017		28.67	28.67	28.67	0	+0.96(+3.46%)
Dec 15, 2017		27.71	27.71	27.71	0	-0.36(-1.27%)
Dec 13, 2017		28.07	28.07	28.07	0	+1.53(+5.77%)
Dec 07, 2017		26.54	26.54	26.54	11,000	-0.73(-2.66%)
Dec 04, 2017		27.26	27.26	27.26	1	+0.06(+0.22%)
Nov 29, 2017		27.20	27.20	27.20	73	-0.11(-0.40%)
Nov 27, 2017		27.31	27.31	27.31	8,500	+1.35(+5.20%)
Nov 21, 2017		25.96	25.96	25.96	50	-0.21(-0.82%)
Nov 20, 2017	25.99	26.18	25.99	26.18	355	-0.25(-0.96%)
Nov 16, 2017		26.43	26.43	26.43	50	+0.82(+3.20%)
Nov 15, 2017	25.61	25.61	25.61	25.61	120	+0.20(+0.78%)
Nov 14, 2017	25.41	25.41	25.41	25.41	4,100	-1.04(-3.92%)
Nov 10, 2017		26.45	26.45	26.45	1	-0.51(-1.89%)
Nov 07, 2017		26.96	26.96	26.96	0	-0.50(-1.81%)
Nov 02, 2017		27.46	27.46	27.46	0	+0.19(+0.70%)
Nov 01, 2017	27.27	27.27	27.27	27.27	6,581	+0.56(+2.08%)
Oct 31, 2017	26.71	26.71	26.71	26.71	210	+0.19(+0.72%)
Oct 30, 2017	26.52	26.52	26.52	26.52	142	+0.02(+0.08%)
Oct 27, 2017	26.50	26.50	26.50	26.50	750	-1.00(-3.64%)
Oct 23, 2017		27.50	27.50	27.50	0	+0.01(+0.04%)
Oct 19, 2017		27.49	27.49	27.49	2,000	-0.21(-0.78%)
Oct 18, 2017	27.70	27.70	27.70	27.70	100	-0.30(-1.05%)
Oct 12, 2017		28.00	28.00	28.00	74	+0.30(+1.08%)
Oct 11, 2017	27.54	27.70	27.54	27.70	3,734	+0.49(+1.80%)
Oct 06, 2017		27.21	27.21	27.21	1,006	-0.85(-3.03%)
Oct 04, 2017		28.06	28.06	28.06	2,439	-0.71(-2.47%)
Oct 02, 2017		28.77	28.77	28.77	33	-0.52(-1.78%)
Sep 29, 2017	29.29	29.29	29.29	29.29	440	-0.46(-1.55%)
Sep 28, 2017	29.75	29.75	29.75	29.75	2,978	+0.50(+1.71%)
Sep 27, 2017	29.21	29.25	29.21	29.25	3,363	+0.60(+2.09%)
Sep 25, 2017		28.65	28.65	28.65	6,843	-1.02(-3.44%)
Sep 22, 2017	29.66	29.67	29.66	29.67	698	-0.58(-1.92%)
Sep 19, 2017		30.25	30.25	30.25	83	-0.43(-1.40%)
Sep 18, 2017	30.83	30.83	30.68	30.68	522	-0.30(-0.95%)
Sep 15, 2017	30.98	30.98	30.98	30.98	2,632	-0.88(-2.75%)
Sep 11, 2017		31.85	31.85	31.85	99	+1.40(+4.60%)
Sep 07, 2017		30.45	30.45	30.45	5,500	+0.45(+1.50%)
Sep 06, 2017	29.94	30.00	29.94	30.00	1,400	+0.25(+0.84%)
Sep 05, 2017	29.75	29.75	29.75	29.75	3,890	-0.20(-0.67%)
Aug 31, 2017		29.95	29.95	29.95	21,789	+0.09(+0.30%)
Aug 21, 2017		29.86	29.86	29.86	3,000	-0.84(-2.74%)
Aug 17, 2017		30.70	30.70	30.70	17,285	+0.00(+0.00%)
Aug 15, 2017		30.70	30.70	30.70	0	-0.20(-0.63%)
Aug 14, 2017	30.90	30.90	30.67	30.89	903	+0.86(+2.85%)
Aug 10, 2017		30.04	30.04	30.04	0	+0.04(+0.12%)
Aug 09, 2017	30.19	30.19	30.00	30.00	1,100	-0.60(-1.94%)
Aug 08, 2017	30.60	30.60	30.60	30.60	3,302	+0.75(+2.51%)
Aug 04, 2017		29.85	29.85	29.85	5,000	+0.68(+2.31%)
Aug 02, 2017		29.18	29.18	29.18	2,124	-0.90(-3.01%)
Aug 01, 2017	30.08	30.08	30.08	30.08	326	+0.09(+0.30%)
Jul 27, 2017		29.99	29.99	29.99	0	-0.11(-0.37%)
Jul 21, 2017		30.10	30.10	30.10	4,180	-0.43(-1.41%)
Jul 19, 2017		30.53	30.53	30.53	10	+0.03(+0.10%)
Jul 13, 2017		30.50	30.50	30.50	0	+0.10(+0.33%)
Jul 12, 2017	30.50	30.50	30.40	30.40	1,950	-0.10(-0.33%)
Jul 11, 2017	30.90	30.90	30.28	30.50	23,421	+0.72(+2.43%)
Jul 10, 2017	29.78	29.78	29.78	29.78	100	+0.46(+1.56%)
Jul 07, 2017	29.50	29.50	29.32	29.32	1,881	-0.37(-1.25%)
Jul 06, 2017	29.68	29.69	29.68	29.69	310	+0.17(+0.58%)
Jul 05, 2017	29.61	29.61	29.52	29.52	2,000	+1.04(+3.63%)
Jul 03, 2017	28.48	28.48	28.48	28.48	15,162	+0.00(+0.00%)
Jun 30, 2017		28.48	28.48	28.48	15,162	+0.09(+0.33%)
Jun 29, 2017	28.46	28.46	28.36	28.39	1,213	-0.76(-2.61%)
Jun 28, 2017	28.95	29.15	28.95	29.15	1,319	+0.34(+1.18%)
Jun 27, 2017	28.92	29.00	28.81	28.81	575	+0.36(+1.27%)
Jun 26, 2017	28.45	28.45	28.45	28.45	1,254	+0.39(+1.40%)
Jun 22, 2017		28.06	28.06	28.06	5,316	+1.86(+7.09%)
Jun 20, 2017		26.20	26.20	26.20	0	-0.65(-2.44%)

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.