Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2019		30.00	30.00		0	+0.00(+0.00%)
Feb 20, 2019	29.98	30.00	29.98	29.99	12,129,290	+0.34(+1.15%)
Feb 19, 2019	29.20	29.75	29.11	29.65	3,848,322	+0.35(+1.19%)
Feb 15, 2019	29.20	29.36	29.06	29.30	731,000	+0.13(+0.45%)
Feb 14, 2019	29.16	29.23	29.15	29.17	381,768	+0.00(+0.00%)
Feb 13, 2019	29.16	29.21	29.16	29.17	482,710	+0.00(+0.00%)
Feb 12, 2019	29.18	29.21	29.14	29.17	570,013	+0.01(+0.03%)
Feb 11, 2019	29.19	29.19	29.09	29.16	661,635	+0.01(+0.03%)
Feb 08, 2019	29.13	29.17	29.13	29.15	297,600	+0.00(+0.00%)
Feb 07, 2019	29.12	29.18	29.01	29.15	426,950	-0.01(-0.03%)
Feb 06, 2019	29.22	29.26	29.10	29.16	1,166,150	-0.09(-0.31%)
Feb 05, 2019	29.22	29.34	29.17	29.25	340,720	+0.02(+0.07%)
Feb 04, 2019	29.16	29.32	29.16	29.23	545,199	+0.08(+0.27%)
Feb 01, 2019	29.11	29.22	29.04	29.15	708,100	+0.08(+0.28%)
Jan 31, 2019	28.86	29.15	28.86	29.07	748,219	+0.12(+0.41%)
Jan 30, 2019	28.86	29.06	28.85	28.95	853,286	+0.10(+0.35%)
Jan 29, 2019	28.85	28.94	28.71	28.85	2,725,012	+0.33(+1.16%)
Jan 28, 2019	28.45	28.57	28.21	28.52	212,260	+0.08(+0.28%)
Jan 25, 2019	28.32	28.48	28.00	28.44	697,500	+0.16(+0.57%)
Jan 24, 2019	28.50	28.68	28.25	28.28	738,969	-0.16(-0.56%)
Jan 23, 2019	28.36	28.44	28.07	28.44	535,190	+0.08(+0.28%)
Jan 22, 2019	28.45	28.48	28.31	28.36	674,577	-0.14(-0.49%)
Jan 18, 2019	28.55	28.75	28.35	28.50	739,400	-0.15(-0.52%)
Jan 17, 2019	28.71	28.83	28.51	28.65	392,909	-0.16(-0.56%)
Jan 16, 2019	28.83	28.98	28.74	28.81	468,333	-0.03(-0.10%)
Jan 15, 2019	28.81	28.99	28.74	28.84	235,304	+0.09(+0.31%)
Jan 14, 2019	28.89	28.89	28.58	28.75	447,270	-0.15(-0.52%)
Jan 11, 2019	28.78	28.93	28.78	28.90	186,200	+0.18(+0.63%)
Jan 10, 2019	28.69	28.86	28.67	28.72	299,299	+0.01(+0.03%)
Jan 09, 2019	28.57	28.79	28.57	28.71	703,399	+0.14(+0.49%)
Jan 08, 2019	28.53	28.63	28.43	28.57	678,881	+0.13(+0.46%)
Jan 07, 2019	28.58	28.72	28.35	28.44	530,430	-0.19(-0.66%)
Jan 04, 2019	28.52	28.78	28.46	28.63	431,300	+0.23(+0.81%)
Jan 03, 2019	28.23	28.73	28.05	28.40	484,866	+0.16(+0.57%)
Jan 02, 2019	28.48	28.73	27.98	28.24	2,022,974	-0.38(-1.33%)
Dec 31, 2018	28.50	28.83	28.36	28.62	454,600	+0.17(+0.60%)
Dec 28, 2018	28.75	28.75	28.35	28.45	573,400	-0.30(-1.04%)
Dec 27, 2018	28.50	28.77	28.20	28.75	343,823	+0.11(+0.38%)
Dec 26, 2018	28.65	28.81	28.48	28.64	333,435	+0.02(+0.07%)
Dec 24, 2018	28.61	28.73	28.29	28.62	110,100	-0.14(-0.49%)
Dec 21, 2018	28.85	29.05	28.34	28.76	1,354,000	+0.14(+0.49%)
Dec 20, 2018	28.39	28.70	28.20	28.62	605,000	+0.24(+0.85%)
Dec 19, 2018	28.40	28.72	28.31	28.38	985,194	+0.02(+0.07%)
Dec 18, 2018	28.27	28.46	28.20	28.36	607,171	+0.22(+0.78%)
Dec 17, 2018	28.40	28.67	27.98	28.14	583,376	-0.27(-0.95%)
Dec 14, 2018	28.51	28.62	28.27	28.41	1,399,200	-0.15(-0.53%)
Dec 13, 2018	28.78	28.83	28.48	28.56	478,832	-0.20(-0.70%)
Dec 12, 2018	28.99	28.99	28.70	28.76	830,115	-0.19(-0.66%)
Dec 11, 2018	28.96	28.99	28.85	28.95	337,233	+0.12(+0.42%)
Dec 10, 2018	28.87	28.88	28.58	28.83	407,845	-0.03(-0.10%)
Dec 07, 2018	28.75	29.11	28.59	28.86	458,800	+0.43(+1.51%)
Dec 06, 2018	28.37	28.75	28.33	28.43	685,448	-0.07(-0.25%)
Dec 04, 2018	28.37	28.64	28.11	28.50	511,800	+0.15(+0.53%)
Dec 03, 2018	28.29	28.68	28.27	28.35	734,495	+0.11(+0.39%)
Nov 30, 2018	29.09	29.10	26.00	28.24	4,176,300	-0.77(-2.65%)
Nov 29, 2018	29.09	29.15	29.00	29.01	482,052	-0.08(-0.28%)
Nov 28, 2018	29.12	29.17	29.00	29.09	341,806	+0.07(+0.24%)
Nov 27, 2018	29.03	29.13	28.97	29.02	182,214	-0.08(-0.27%)
Nov 26, 2018	29.21	29.26	29.05	29.10	371,780	+0.02(+0.07%)
Nov 23, 2018	28.93	29.12	28.93	29.08	49,600	+0.01(+0.03%)
Nov 21, 2018		29.07	29.07	29.07	0	+0.09(+0.31%)
Nov 20, 2018	28.95	29.11	28.90	28.98	363,485	-0.03(-0.10%)
Nov 19, 2018	28.98	29.14	28.95	29.01	264,373	+0.03(+0.10%)
Nov 16, 2018	29.01	29.14	28.89	28.98	581,800	-0.14(-0.48%)
Nov 15, 2018	28.90	29.15	28.86	29.12	473,139	+0.10(+0.34%)
Nov 14, 2018	28.95	29.12	28.95	29.02	416,201	+0.17(+0.59%)
Nov 13, 2018	28.94	29.09	28.85	28.85	466,461	-0.01(-0.03%)
Nov 12, 2018	28.99	29.10	28.72	28.86	517,456	-0.12(-0.41%)
Nov 09, 2018	28.98	29.17	28.95	28.98	314,700	-0.05(-0.17%)
Nov 08, 2018	29.04	29.19	28.82	29.03	813,707	+0.02(+0.07%)
Nov 07, 2018	28.76	29.05	28.76	29.01	591,017	+0.21(+0.73%)
Nov 06, 2018	28.51	29.08	28.50	28.80	2,296,497	+0.39(+1.37%)
Nov 05, 2018	28.64	28.80	28.38	28.41	305,105	-0.14(-0.49%)
Nov 02, 2018	28.66	28.72	28.36	28.55	426,500	-0.02(-0.07%)
Nov 01, 2018	28.37	28.59	28.22	28.57	951,677	+0.19(+0.67%)
Oct 31, 2018	28.23	28.49	28.08	28.38	496,516	+0.22(+0.78%)
Oct 30, 2018	28.18	28.18	27.73	28.16	827,679	+0.48(+1.73%)
Oct 29, 2018	28.03	28.11	27.43	27.68	1,045,595	-0.21(-0.75%)
Oct 26, 2018	27.76	28.09	27.51	27.89	474,600	+0.00(+0.00%)
Oct 25, 2018	27.79	28.02	27.60	27.89	287,856	+0.18(+0.65%)
Oct 24, 2018	27.87	28.09	27.69	27.71	415,918	-0.13(-0.47%)
Oct 23, 2018	27.81	28.10	27.77	27.84	927,945	-0.16(-0.57%)
Oct 22, 2018	27.69	28.04	27.48	28.00	429,475	+0.32(+1.16%)
Oct 19, 2018	27.50	28.00	27.50	27.68	219,700	+0.01(+0.04%)
Oct 18, 2018	27.69	28.01	27.55	27.67	209,230	+0.03(+0.11%)
Oct 17, 2018	28.09	28.09	27.32	27.64	1,385,189	-0.55(-1.95%)
Oct 16, 2018	28.25	28.28	27.98	28.19	441,237	+0.06(+0.21%)
Oct 15, 2018	27.98	28.28	27.79	28.13	171,595	+0.14(+0.50%)
Oct 12, 2018	27.71	28.19	27.55	27.99	417,800	+0.42(+1.52%)
Oct 11, 2018	27.53	28.28	27.46	27.57	398,253	+0.05(+0.18%)
Oct 10, 2018	27.56	27.99	27.52	27.52	355,288	-0.03(-0.11%)
Oct 09, 2018	27.41	27.76	27.26	27.55	194,580	+0.15(+0.55%)
Oct 08, 2018	27.56	27.79	27.20	27.40	517,581	-0.15(-0.54%)
Oct 05, 2018	27.92	28.10	27.48	27.55	905,900	-0.35(-1.25%)
Oct 04, 2018	27.93	28.30	27.70	27.90	1,858,780	-0.16(-0.57%)
Oct 03, 2018	27.72	28.15	27.63	28.06	1,021,035	+0.37(+1.34%)
Oct 02, 2018	27.86	27.86	27.55	27.69	897,976	-0.16(-0.57%)
Oct 01, 2018	27.97	28.15	27.28	27.85	1,180,613	-0.04(-0.14%)
Sep 28, 2018	28.00	28.13	27.76	27.89	1,117,700	-0.20(-0.71%)
Sep 27, 2018	28.22	28.26	28.03	28.09	250,605	-0.10(-0.35%)
Sep 26, 2018	28.29	28.29	28.11	28.19	108,433	-0.11(-0.39%)
Sep 25, 2018	28.18	28.39	28.12	28.30	498,962	+0.13(+0.46%)
Sep 24, 2018	28.09	28.21	28.02	28.17	144,381	+0.00(+0.00%)
Sep 21, 2018	28.32	28.32	27.89	28.17	572,600	-0.13(-0.46%)
Sep 20, 2018	28.30	28.34	28.20	28.30	93,340	+0.10(+0.35%)
Sep 19, 2018	28.32	28.42	28.16	28.20	309,192	-0.19(-0.67%)
Sep 18, 2018	28.35	28.59	28.25	28.39	857,903	+0.05(+0.18%)
Sep 17, 2018	28.24	28.40	28.22	28.34	325,433	+0.09(+0.32%)
Sep 14, 2018	28.28	28.41	28.24	28.25	207,500	-0.03(-0.11%)
Sep 13, 2018	28.37	28.42	28.27	28.28	553,784	-0.04(-0.14%)
Sep 12, 2018	28.31	28.38	28.20	28.32	288,805	-0.05(-0.18%)
Sep 11, 2018	28.25	28.38	28.21	28.37	179,047	+0.11(+0.39%)
Sep 10, 2018	28.39	28.39	28.23	28.26	98,609	-0.11(-0.39%)
Sep 07, 2018	28.29	28.39	28.22	28.37	626,400	+0.07(+0.25%)
Sep 06, 2018	28.41	28.41	28.19	28.30	1,160,450	-0.12(-0.42%)
Sep 05, 2018	28.33	28.54	28.26	28.42	897,529	+0.13(+0.46%)
Sep 04, 2018	28.33	28.41	28.25	28.29	403,421	-0.05(-0.18%)
Aug 31, 2018		28.34	28.34	28.34	0	+0.05(+0.18%)
Aug 30, 2018	28.27	28.46	28.21	28.29	203,229	-0.03(-0.11%)
Aug 29, 2018	28.25	28.35	28.13	28.32	419,403	+0.08(+0.28%)
Aug 28, 2018	28.34	28.39	28.19	28.24	185,054	-0.09(-0.32%)
Aug 27, 2018	28.42	28.42	28.12	28.33	149,208	-0.05(-0.18%)
Aug 24, 2018	28.22	28.49	28.20	28.38	184,000	+0.14(+0.50%)
Aug 23, 2018	28.36	28.39	28.22	28.24	221,513	-0.11(-0.39%)
Aug 22, 2018	28.32	28.49	28.20	28.35	543,316	+0.04(+0.14%)
Aug 21, 2018	28.19	28.40	28.19	28.31	146,912	+0.13(+0.46%)
Aug 20, 2018	28.18	28.43	28.13	28.18	110,516	+0.03(+0.11%)
Aug 17, 2018	28.26	28.49	28.03	28.15	412,700	-0.13(-0.46%)
Aug 16, 2018	28.34	28.54	28.21	28.28	613,931	-0.03(-0.11%)
Aug 15, 2018	28.33	28.45	28.20	28.31	467,388	-0.02(-0.07%)
Aug 14, 2018	28.27	28.40	28.20	28.33	148,693	+0.08(+0.28%)
Aug 13, 2018	28.27	28.46	28.20	28.25	271,652	-0.05(-0.18%)
Aug 10, 2018	28.22	28.43	28.20	28.30	247,400	+0.04(+0.14%)
Aug 09, 2018	28.02	28.44	28.00	28.26	322,398	+0.03(+0.11%)
Aug 08, 2018	28.15	28.39	28.07	28.23	582,768	+0.15(+0.53%)
Aug 07, 2018	28.01	28.15	27.75	28.08	159,534	+0.03(+0.11%)
Aug 06, 2018	28.05	28.69	27.98	28.05	103,991	-0.03(-0.11%)
Aug 03, 2018	28.38	28.44	28.05	28.08	217,700	-0.23(-0.81%)
Aug 02, 2018	28.25	28.49	27.96	28.31	344,232	+0.01(+0.04%)
Aug 01, 2018	27.99	28.41	27.99	28.30	648,278	+0.23(+0.82%)
Jul 31, 2018	28.02	28.12	27.92	28.07	415,475	+0.24(+0.86%)
Jul 30, 2018	27.67	28.04	27.64	27.83	231,182	+0.08(+0.29%)
Jul 27, 2018	27.73	27.82	27.48	27.75	425,100	+0.01(+0.04%)
Jul 26, 2018	27.79	27.88	27.61	27.74	736,156	+0.00(+0.00%)
Jul 25, 2018	27.75	27.85	27.45	27.74	334,049	+0.01(+0.04%)
Jul 24, 2018	27.68	27.82	27.45	27.73	508,398	+0.13(+0.47%)
Jul 23, 2018	27.54	27.70	27.26	27.60	170,763	-0.04(-0.14%)
Jul 20, 2018	27.38	27.92	27.38	27.64	276,758	+0.25(+0.91%)
Jul 19, 2018	28.55	28.75	27.24	27.39	2,219,582	-0.53(-1.90%)
Jul 18, 2018	28.06	28.14	27.68	27.92	168,612	-0.13(-0.46%)
Jul 17, 2018	27.88	28.15	27.88	28.05	181,490	+0.00(+0.00%)
Jul 16, 2018	28.04	28.10	27.85	28.05	244,069	+0.05(+0.18%)
Jul 13, 2018	27.93	28.11	27.87	28.00	174,766	+0.12(+0.43%)
Jul 12, 2018	27.92	28.05	27.79	27.88	315,379	+0.08(+0.29%)
Jul 11, 2018	27.82	28.09	27.60	27.80	214,217	-0.01(-0.04%)
Jul 10, 2018	28.28	28.28	27.76	27.81	556,860	-0.37(-1.31%)
Jul 09, 2018	27.81	28.30	27.67	28.18	422,741	-0.10(-0.35%)
Jul 06, 2018	28.03	28.32	27.84	28.28	331,225	+0.30(+1.07%)
Jul 05, 2018		28.14	27.61	27.98	697,769	+0.20(+0.72%)
Jul 03, 2018		27.78	27.78	27.78	0	+0.08(+0.29%)
Jul 02, 2018	27.81	27.93	27.55	27.70	240,450	-0.20(-0.72%)
Jun 29, 2018	27.80	27.96	27.59	27.90	185,089	+0.13(+0.47%)
Jun 28, 2018	28.17	28.35	27.65	27.77	449,385	-0.44(-1.56%)
Jun 27, 2018	28.10	28.31	27.99	28.21	207,885	+0.06(+0.21%)
Jun 26, 2018	28.00	28.37	27.96	28.15	119,755	+0.16(+0.57%)
Jun 25, 2018	28.10	28.15	27.80	27.99	314,371	-0.17(-0.60%)
Jun 22, 2018	28.16	28.22	27.97	28.16	539,436	+0.06(+0.21%)
Jun 21, 2018	28.12	28.21	27.96	28.10	662,495	+0.02(+0.07%)
Jun 20, 2018	28.26	28.35	27.83	28.08	338,682	-0.30(-1.06%)
Jun 19, 2018	28.12	28.47	28.08	28.38	349,576	+0.10(+0.35%)
Jun 18, 2018	28.28	28.47	27.61	28.28	298,292	-0.08(-0.28%)
Jun 15, 2018		28.46	28.48	28.36	345,631	-0.12(-0.42%)
Jun 14, 2018	28.25	28.52	28.16	28.48	837,954	+0.32(+1.14%)
Jun 13, 2018	28.08	28.37	27.95	28.16	611,443	+0.15(+0.54%)
Jun 12, 2018	27.87	28.17	27.75	28.01	623,026	+0.08(+0.29%)
Jun 11, 2018	27.66	28.22	27.48	27.93	616,248	+0.19(+0.68%)
Jun 08, 2018	27.89	28.00	27.63	27.74	204,769	-0.17(-0.61%)
Jun 07, 2018	27.49	27.95	27.49	27.91	226,928	+0.46(+1.68%)
Jun 06, 2018	27.47	27.54	27.24	27.45	291,465	+0.05(+0.18%)
Jun 05, 2018	27.78	27.85	27.34	27.40	472,657	-0.14(-0.51%)
Jun 04, 2018	27.43	27.63	27.24	27.54	304,783	+0.11(+0.40%)
Jun 01, 2018	27.59	27.75	27.25	27.43	359,316	-0.21(-0.76%)
May 31, 2018	27.70	27.78	27.30	27.64	334,298	-0.13(-0.47%)
May 30, 2018	27.50	27.77	27.50	27.77	231,346	+0.22(+0.80%)
May 29, 2018	27.50	27.77	27.48	27.55	349,586	+0.04(+0.15%)
May 25, 2018		27.51	27.51	27.51	0	+0.13(+0.47%)
May 24, 2018	27.18	28.28	26.91	27.38	556,918	+0.20(+0.74%)
May 23, 2018	26.96	27.74	26.01	27.18	454,811	+0.14(+0.52%)
May 22, 2018	26.60	27.25	26.58	27.04	558,689	+0.45(+1.69%)
May 21, 2018	26.38	26.61	26.25	26.59	531,337	+0.14(+0.53%)
May 18, 2018	26.27	26.51	25.85	26.45	599,193	+0.25(+0.95%)
May 17, 2018	26.43	26.50	26.03	26.20	166,941	-0.28(-1.06%)
May 16, 2018	26.35	26.50	26.24	26.48	407,891	+0.21(+0.80%)
May 15, 2018	25.92	26.42	25.92	26.27	206,270	+0.13(+0.50%)
May 14, 2018	26.26	26.41	25.81	26.14	203,032	-0.15(-0.57%)
May 11, 2018	25.97	26.53	25.90	26.29	276,632	+0.28(+1.08%)
May 10, 2018	25.93	26.18	25.86	26.01	183,910	+0.17(+0.66%)
May 09, 2018	26.44	26.49	25.67	25.84	516,472	-0.59(-2.23%)
May 08, 2018	26.25	26.50	26.18	26.43	205,199	+0.18(+0.69%)
May 07, 2018	26.25	26.51	26.18	26.25	323,157	+0.00(+0.00%)
May 04, 2018	26.28	26.60	26.13	26.25	256,681	-0.11(-0.42%)
May 03, 2018	26.75	26.93	26.29	26.36	647,712	-0.41(-1.53%)
May 02, 2018	26.77	26.80	26.58	26.77	707,940	-0.03(-0.11%)

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.