Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		26.65	26.65	26.65	0	-0.25(-0.93%)
Jun 28, 2018	26.90	26.90	26.65	26.90	1,632	+0.25(+0.94%)
Jun 27, 2018	26.75	26.75	26.65	26.65	487	-0.30(-1.11%)
Jun 22, 2018		26.95	26.95	26.95	0	+0.00(+0.00%)
Jun 21, 2018	26.95	26.95	26.95	26.95	185	+0.20(+0.75%)
Jun 19, 2018		26.75	26.75	26.75	20	+0.05(+0.18%)
Jun 18, 2018	27.00	27.00	26.70	26.70	5,503	-0.55(-2.01%)
Jun 15, 2018		27.25	27.10	27.25	1,044	+0.15(+0.55%)
Jun 14, 2018	27.00	27.10	27.00	27.10	631	+0.00(+0.00%)
Jun 13, 2018	27.10	27.10	27.10	27.10	280	+0.00(+0.00%)
Jun 11, 2018		27.10	27.10	27.10	0	-0.05(-0.18%)
Jun 08, 2018	27.25	27.25	26.90	27.15	1,839	+0.10(+0.37%)
Jun 07, 2018	26.98	27.05	26.95	27.05	5,200	+0.06(+0.22%)
Jun 06, 2018	26.75	26.99	26.75	26.99	1,830	+0.00(+0.00%)
Jun 05, 2018	26.65	26.99	26.65	26.99	900	+0.34(+1.27%)
Jun 04, 2018	26.65	26.65	26.45	26.65	3,919	+0.00(+0.00%)
May 31, 2018		26.65	26.65	26.65	70	-0.00(-0.00%)
May 30, 2018	26.65	26.65	26.65	26.65	1,425	-0.05(-0.18%)
May 29, 2018	26.70	26.70	26.70	26.70	100	+0.00(+0.00%)
May 25, 2018		26.70	26.70	26.70	0	+0.05(+0.19%)
May 23, 2018		26.65	26.65	26.65	0	-0.30(-1.11%)
May 22, 2018	26.90	26.95	26.50	26.95	3,325	+0.05(+0.18%)
May 21, 2018	26.95	27.00	26.90	26.90	1,600	+0.00(+0.00%)
May 18, 2018	26.90	26.90	26.90	26.90	127	-0.00(-0.00%)
May 15, 2018		26.90	26.90	26.90	81	+0.00(+0.00%)
May 14, 2018	26.90	26.90	26.90	26.90	150	+0.10(+0.38%)
May 11, 2018	26.75	26.80	26.75	26.80	793	+0.05(+0.19%)
May 10, 2018	26.70	26.75	26.70	26.75	948	+0.05(+0.19%)
May 09, 2018	26.70	26.70	26.70	26.70	800	+0.15(+0.56%)
May 08, 2018	26.55	26.55	26.55	26.55	338	-0.30(-1.12%)
May 07, 2018	26.90	26.90	26.60	26.85	1,128	-0.05(-0.19%)
May 04, 2018	26.90	26.90	26.90	26.90	300	-0.00(-0.00%)
May 03, 2018	26.90	26.90	26.90	26.90	450	-0.10(-0.37%)
May 02, 2018	27.00	27.00	27.00	27.00	400	+0.00(+0.00%)
May 01, 2018	27.00	27.00	27.00	27.00	1,000	+0.00(+0.00%)
Apr 30, 2018	26.90	27.00	26.90	27.00	821	+0.10(+0.37%)
Apr 27, 2018	27.00	27.00	26.90	26.90	804	-0.00(-0.00%)
Apr 26, 2018	27.00	27.00	26.80	26.90	2,125	-0.10(-0.37%)
Apr 24, 2018		27.00	27.00	27.00	91	-0.10(-0.37%)
Apr 23, 2018	27.10	27.10	27.10	27.10	400	+0.00(+0.00%)
Apr 20, 2018	27.10	27.10	27.10	27.10	247	+0.00(+0.00%)
Apr 19, 2018	27.10	27.10	27.10	27.10	800	+0.10(+0.37%)
Apr 17, 2018		27.00	27.00	27.00	0	+0.02(+0.07%)
Apr 16, 2018	26.75	26.98	26.75	26.98	2,016	+0.23(+0.86%)
Apr 13, 2018	26.75	26.75	26.75	26.75	100	+0.00(+0.00%)
Apr 12, 2018	26.75	26.75	26.75	26.75	824	-0.10(-0.37%)
Apr 11, 2018	26.50	26.85	26.45	26.85	775	+0.35(+1.32%)
Apr 10, 2018	26.50	26.50	26.50	26.50	675	-0.35(-1.30%)
Apr 09, 2018	26.85	26.85	26.85	26.85	371	+0.00(+0.00%)
Apr 06, 2018	26.30	26.85	26.30	26.85	3,108	+0.59(+2.25%)
Apr 05, 2018	26.50	26.75	26.26	26.26	3,122	+0.01(+0.04%)
Apr 04, 2018	26.50	27.00	26.25	26.25	4,607	-0.50(-1.87%)
Apr 03, 2018	26.75	26.75	26.75	26.75	554	+0.00(+0.00%)
Apr 02, 2018	26.85	26.85	26.75	26.75	220	-0.65(-2.37%)
Mar 29, 2018		27.40	27.40	27.40	0	+0.40(+1.48%)
Mar 28, 2018	27.40	27.40	27.00	27.00	870	-0.15(-0.55%)
Mar 27, 2018	27.14	27.15	27.14	27.15	380	+0.00(+0.00%)
Mar 26, 2018	27.09	27.15	27.09	27.15	800	+0.64(+2.41%)
Mar 23, 2018	27.10	27.10	26.51	26.51	525	-0.59(-2.18%)
Mar 22, 2018	27.10	27.10	27.10	27.10	300	+0.10(+0.37%)
Mar 19, 2018		27.00	27.00	27.00	0	+0.15(+0.56%)
Mar 16, 2018	26.85	26.85	26.85	26.85	2,258	+0.00(+0.00%)
Mar 15, 2018	27.00	27.00	26.85	26.85	6,200	-0.15(-0.56%)
Mar 14, 2018	27.00	27.00	27.00	27.00	1,111	-0.01(-0.04%)
Mar 13, 2018	26.75	27.01	26.75	27.01	1,825	+0.66(+2.50%)
Mar 12, 2018	26.35	26.35	26.35	26.35	763	+0.24(+0.92%)
Mar 09, 2018	26.30	26.30	26.11	26.11	500	-0.19(-0.72%)
Mar 07, 2018		26.30	26.30	26.30	0	+0.19(+0.73%)
Mar 06, 2018	26.35	26.35	26.11	26.11	1,307	-0.29(-1.10%)
Mar 05, 2018	26.50	26.50	26.40	26.40	502	+0.05(+0.19%)
Mar 02, 2018	27.00	27.00	26.35	26.35	2,000	-0.85(-3.12%)
Feb 28, 2018		27.20	27.20	27.20	0	+0.04(+0.15%)
Feb 27, 2018	27.16	27.16	27.16	27.16	410	+0.16(+0.59%)
Feb 26, 2018	27.00	27.00	27.00	27.00	551	+0.00(+0.00%)
Feb 21, 2018		27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 20, 2018	27.00	27.00	27.00	27.00	200	+0.00(+0.00%)
Feb 15, 2018		27.00	27.00	27.00	0	+0.30(+1.12%)
Feb 13, 2018		26.70	26.70	26.70	0	-0.01(-0.04%)
Feb 12, 2018	26.75	26.75	26.71	26.71	500	-0.39(-1.44%)
Feb 09, 2018	27.10	27.10	26.71	27.10	1,500	-0.10(-0.37%)
Feb 07, 2018		27.20	27.20	27.20	55	-0.05(-0.18%)
Feb 06, 2018	27.25	27.25	27.25	27.25	1,494	-0.00(-0.00%)
Feb 05, 2018	27.50	27.50	27.25	27.25	1,077	-0.16(-0.58%)
Feb 02, 2018	27.41	27.41	27.41	27.41	300	-0.04(-0.15%)
Feb 01, 2018	27.51	27.51	27.45	27.45	2,382	-0.06(-0.22%)
Jan 31, 2018	27.65	27.65	27.51	27.51	3,679	-0.14(-0.51%)
Jan 30, 2018	27.65	27.65	27.65	27.65	1,258	+0.00(+0.00%)
Jan 29, 2018	27.65	27.65	27.65	27.65	243	+0.00(+0.00%)
Jan 26, 2018	27.65	27.65	27.65	27.65	1,919	-0.35(-1.25%)
Jan 25, 2018	28.00	28.00	28.00	28.00	200	+0.39(+1.41%)
Jan 24, 2018	28.00	28.00	27.60	27.61	4,420	-0.39(-1.40%)
Jan 23, 2018	28.00	28.00	28.00	28.00	2,300	-0.05(-0.17%)
Jan 22, 2018	28.00	28.05	28.00	28.05	2,790	+0.05(+0.18%)
Jan 18, 2018		28.00	28.00	28.00	0	+0.00(+0.00%)
Jan 17, 2018	27.85	28.00	27.85	28.00	2,004	+0.00(+0.00%)
Jan 16, 2018		28.00	27.85	28.00	745	+0.15(+0.53%)
Jan 12, 2018		27.85	27.85	27.85	0	+0.00(+0.01%)
Jan 11, 2018	27.65	27.85	27.65	27.85	1,252	-0.15(-0.54%)
Jan 10, 2018	27.70	28.00	27.60	28.00	2,290	+0.30(+1.08%)
Jan 09, 2018	27.77	27.85	27.70	27.70	3,200	-0.15(-0.54%)
Jan 08, 2018	27.85	27.85	27.80	27.85	1,000	-0.05(-0.18%)
Jan 05, 2018	27.80	28.14	27.80	27.90	1,100	-0.25(-0.89%)
Jan 04, 2018	28.15	28.15	28.15	28.15	500	-0.05(-0.18%)
Jan 03, 2018	27.85	28.20	27.75	28.20	1,350	-0.05(-0.18%)
Dec 29, 2017		28.25	28.25	28.25	1	+0.05(+0.18%)
Dec 28, 2017	28.05	28.20	28.05	28.20	719	+0.20(+0.71%)
Dec 27, 2017	27.99	28.00	27.99	28.00	420	+0.01(+0.04%)
Dec 26, 2017	27.99	27.99	27.99	27.99	245	-0.01(-0.04%)
Dec 21, 2017		28.00	28.00	28.00	0	-0.20(-0.70%)
Dec 18, 2017		28.20	28.20	28.20	0	+0.17(+0.60%)
Dec 15, 2017	28.03	28.03	28.03	28.03	2,470	-0.00(-0.00%)
Dec 14, 2017	28.03	28.03	28.03	28.03	325	+0.00(+0.00%)
Dec 13, 2017	28.05	28.05	28.03	28.03	595	-0.02(-0.07%)
Dec 12, 2017	28.05	28.49	28.05	28.05	2,600	+0.00(+0.00%)
Dec 11, 2017	28.05	28.05	28.05	28.05	200	+0.00(+0.00%)
Dec 08, 2017	28.05	28.05	28.05	28.05	1,079	-0.00(-0.01%)
Dec 07, 2017	28.10	28.10	28.05	28.05	653	-0.23(-0.81%)
Dec 06, 2017	28.28	28.28	28.28	28.28	446	-0.00(-0.00%)
Dec 04, 2017		28.28	28.28	28.28	75	-0.23(-0.80%)
Nov 30, 2017		28.51	28.51	28.51	0	+0.00(+0.00%)
Nov 29, 2017	28.60	28.60	28.51	28.51	560	-0.00(-0.01%)
Nov 28, 2017	28.51	28.51	28.51	28.51	182	-0.34(-1.17%)
Nov 27, 2017	28.60	28.85	28.52	28.85	10,817	+0.15(+0.52%)
Nov 22, 2017		28.70	28.70	28.70	0	+0.10(+0.35%)
Nov 21, 2017	28.65	28.65	28.60	28.60	1,583	-0.15(-0.52%)
Nov 16, 2017		28.75	28.75	28.75	6	-0.50(-1.71%)
Nov 13, 2017		29.25	29.25	29.25	0	+0.50(+1.74%)
Nov 10, 2017	28.75	28.75	28.75	28.75	150	-0.25(-0.86%)
Nov 06, 2017		29.00	29.00	29.00	0	-0.35(-1.19%)
Nov 02, 2017		29.35	29.35	29.35	0	+0.35(+1.21%)
Nov 01, 2017	28.90	29.00	28.85	29.00	8,663	+0.20(+0.69%)
Oct 30, 2017		28.80	28.80	28.80	0	+0.27(+0.95%)
Oct 25, 2017		28.53	28.53	28.53	0	-0.07(-0.24%)
Oct 23, 2017		28.60	28.60	28.60	20	-0.15(-0.52%)
Oct 18, 2017		28.75	28.75	28.75	0	-0.27(-0.93%)
Oct 17, 2017	28.80	29.95	28.80	29.02	1,372	+0.03(+0.10%)
Oct 13, 2017		28.99	28.99	28.99	0	+0.24(+0.83%)
Oct 11, 2017		28.75	28.75	28.75	95	+0.00(+0.00%)
Oct 09, 2017		28.75	28.75	28.75	0	-0.25(-0.86%)
Oct 05, 2017		29.00	29.00	29.00	0	-0.09(-0.31%)
Oct 04, 2017	29.00	29.09	28.75	29.09	1,187	+0.09(+0.31%)
Oct 03, 2017	29.10	29.10	29.00	29.00	900	-0.00(-0.00%)
Oct 02, 2017	29.00	29.00	29.00	29.00	726	+0.00(+0.00%)
Sep 29, 2017	29.00	29.00	29.00	29.00	268	-0.10(-0.34%)
Sep 28, 2017	28.95	29.10	28.95	29.10	2,900	+0.15(+0.52%)
Sep 27, 2017	28.60	28.95	28.60	28.95	5,920	+0.35(+1.22%)
Sep 26, 2017	28.50	28.60	28.50	28.60	1,400	-0.25(-0.87%)
Sep 25, 2017	28.55	28.85	28.55	28.85	769	+0.35(+1.23%)
Sep 22, 2017	28.50	28.50	28.50	28.50	500	-0.40(-1.38%)
Sep 20, 2017		28.90	28.90	28.90	32	-0.05(-0.17%)
Sep 19, 2017	28.90	28.95	28.90	28.95	300	+0.44(+1.54%)
Sep 15, 2017		28.51	28.51	28.51	0	-0.00(-0.01%)
Sep 14, 2017	29.00	29.00	28.51	28.51	1,812	-0.49(-1.68%)
Sep 12, 2017		29.00	29.00	29.00	2	+0.10(+0.35%)
Sep 11, 2017	28.85	28.95	28.85	28.90	800	+0.10(+0.35%)
Sep 07, 2017		28.80	28.80	28.80	0	+0.30(+1.05%)
Sep 06, 2017	28.35	28.50	28.35	28.50	987	+0.25(+0.88%)
Sep 05, 2017	28.25	28.25	28.25	28.25	100	+0.14(+0.49%)
Sep 01, 2017	28.45	28.45	28.11	28.11	1,137	-0.49(-1.71%)
Aug 31, 2017	28.60	28.60	28.60	28.60	175	+0.20(+0.70%)
Aug 30, 2017	28.40	28.40	28.40	28.40	400	+0.04(+0.14%)
Aug 29, 2017	28.36	28.36	28.36	28.36	500	-0.04(-0.14%)
Aug 25, 2017		28.40	28.40	28.40	0	-0.10(-0.35%)
Aug 24, 2017	28.35	28.50	28.35	28.50	347	+0.25(+0.88%)
Aug 23, 2017	28.35	28.35	28.25	28.25	766	-0.10(-0.35%)
Aug 22, 2017	28.35	28.35	28.35	28.35	500	+0.00(+0.00%)
Aug 18, 2017		28.35	28.35	28.35	0	+0.10(+0.35%)
Aug 16, 2017		28.25	28.25	28.25	90	+0.10(+0.36%)
Aug 15, 2017	28.00	28.15	28.00	28.15	1,710	+0.05(+0.18%)
Aug 14, 2017	28.10	28.10	28.10	28.10	297	+0.05(+0.18%)
Aug 11, 2017	27.95	28.05	27.95	28.05	435	+0.14(+0.50%)
Aug 10, 2017	27.91	27.91	27.91	27.91	129	+0.01(+0.04%)
Aug 09, 2017	27.80	27.90	27.80	27.90	1,722	+0.20(+0.72%)
Aug 08, 2017	28.15	28.20	27.70	27.70	1,221	-0.30(-1.07%)
Aug 04, 2017		28.00	28.00	28.00	0	-0.05(-0.18%)
Aug 03, 2017	28.00	28.05	28.00	28.05	823	+0.10(+0.36%)
Aug 02, 2017	28.00	28.00	27.66	27.95	1,100	-0.05(-0.18%)
Aug 01, 2017	28.00	28.00	28.00	28.00	2,601	-0.05(-0.18%)
Jul 31, 2017	28.00	28.05	28.00	28.05	3,385	+0.05(+0.18%)
Jul 28, 2017	27.75	28.00	27.70	28.00	4,572	+0.35(+1.27%)
Jul 26, 2017		27.65	27.65	27.65	0	+0.00(+0.00%)
Jul 25, 2017	27.65	27.65	27.65	27.65	6,620	+0.00(+0.00%)
Jul 24, 2017	27.68	27.68	27.65	27.65	1,800	-0.05(-0.18%)
Jul 20, 2017		27.70	27.70	27.70	0	-0.30(-1.07%)
Jul 18, 2017		28.00	28.00	28.00	0	+0.35(+1.26%)
Jul 13, 2017		27.65	27.65	27.65	0	-0.35(-1.25%)
Jul 11, 2017		28.00	28.00	28.00	0	+0.30(+1.08%)
Jul 10, 2017	27.65	27.75	27.65	27.70	4,100	+0.05(+0.18%)
Jul 07, 2017	27.70	27.70	27.65	27.65	500	-0.05(-0.18%)
Jul 06, 2017	27.75	27.75	27.70	27.70	500	-0.30(-1.07%)

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.