Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	27.20	27.20	27.20	27.20	900	+0.07(+0.26%)
Nov 29, 2018	27.13	27.13	27.13	27.13	418	+0.54(+2.05%)
Nov 28, 2018		26.59	26.59	26.59	0	+0.00(+0.00%)
Nov 27, 2018		26.59	26.59	26.59	0	+0.00(+0.00%)
Nov 26, 2018	26.59	26.59	26.59	26.59	2	+0.00(+0.00%)
Nov 23, 2018	26.37	26.59	26.37	26.59	1,800	+0.21(+0.78%)
Nov 21, 2018		26.38	26.38	26.38	0	-0.06(-0.23%)
Nov 20, 2018	26.44	26.44	26.44	26.44	1,400	-0.55(-2.03%)
Nov 19, 2018	26.99	26.99	26.99	26.99	245	-0.23(-0.85%)
Nov 16, 2018	27.21	27.22	27.21	27.22	200	+0.07(+0.25%)
Nov 15, 2018	26.71	27.15	26.71	27.15	1,595	+0.27(+1.01%)
Nov 14, 2018	26.88	26.88	26.88	26.88	295	-0.20(-0.74%)
Nov 13, 2018	27.08	27.08	27.08	27.08	85	+0.00(+0.00%)
Nov 12, 2018	27.28	27.28	27.07	27.08	6,498	-0.53(-1.92%)
Nov 09, 2018	27.84	27.84	27.61	27.61	400	-0.44(-1.57%)
Nov 08, 2018	28.21	28.21	28.05	28.05	3,837	+0.12(+0.43%)
Nov 07, 2018	27.88	27.96	27.86	27.93	1,523	+0.68(+2.50%)
Nov 06, 2018		27.25	27.25	27.25	0	+0.00(+0.00%)
Nov 05, 2018					0	+0.00(+0.00%)
Nov 02, 2018	27.25	27.25	27.25	27.25	100	+0.57(+2.13%)
Nov 01, 2018		26.68	26.68	26.68	0	+0.00(+0.00%)
Oct 31, 2018	26.76	26.76	26.68	26.68	332	+0.55(+2.12%)
Oct 30, 2018	26.13	26.13	26.13	26.13	136	-0.21(-0.81%)
Oct 29, 2018	27.00	27.00	25.95	26.34	3,800	-0.65(-2.41%)
Oct 26, 2018	26.99	26.99	26.99	26.99	100	+0.00(+0.00%)
Oct 25, 2018	26.99			26.99	1	+0.00(+0.00%)
Oct 24, 2018	27.03	27.06	26.99	26.99	639	-0.36(-1.32%)
Oct 23, 2018	27.21	27.35	27.21	27.35	1,044	-0.50(-1.80%)
Oct 22, 2018	27.85	27.85	27.85	27.85	23	+0.00(+0.00%)
Oct 19, 2018		27.85	27.85	27.85	0	+0.00(+0.00%)
Oct 18, 2018	28.63	28.63	27.75	27.85	521	-0.93(-3.23%)
Oct 17, 2018		28.78	28.78	28.78	0	+0.00(+0.00%)
Oct 16, 2018	28.82	28.82	28.78	28.78	1,772	+1.25(+4.54%)
Oct 15, 2018		27.53	27.53	27.53	0	+0.00(+0.00%)
Oct 12, 2018	27.73	27.76	27.50	27.53	14,300	+0.07(+0.25%)
Oct 11, 2018	27.70	27.89	27.46	27.46	1,175	-1.54(-5.31%)
Oct 10, 2018	29.00	29.00	29.00	29.00	306	-0.15(-0.52%)
Oct 09, 2018	29.18	29.18	29.15	29.15	2,959	-0.10(-0.33%)
Oct 08, 2018	29.24	29.26	29.24	29.25	8,149	-0.78(-2.60%)
Oct 05, 2018	30.03	30.03	30.03	30.03	300	+0.03(+0.11%)
Oct 04, 2018	30.29	30.29	30.00	30.00	2,750	-0.35(-1.16%)
Oct 03, 2018	30.35	30.35	30.35	30.35	172	-0.58(-1.87%)
Oct 02, 2018	30.93	30.93	30.93	30.93	10	+0.00(+0.00%)
Oct 01, 2018	30.93			30.93	5	-0.00(-0.01%)
Sep 28, 2018	30.88	30.93	30.88	30.93	1,400	-0.04(-0.13%)
Sep 27, 2018	30.97			30.97	2	+0.00(+0.00%)
Sep 26, 2018	30.97	30.97	30.97	30.97	10	+0.00(+0.00%)
Sep 25, 2018	30.97	30.97	30.97	30.97	216	-0.25(-0.79%)
Sep 24, 2018	31.22	31.24	31.22	31.22	815	-0.32(-1.02%)
Sep 21, 2018	31.91	31.91	31.54	31.54	500	+0.12(+0.38%)
Sep 20, 2018	31.42	31.42	31.42	31.42	579	+0.11(+0.35%)
Sep 19, 2018	31.31			31.31	69	+0.00(+0.00%)
Sep 18, 2018	31.31	31.31	31.31	31.31	429	+0.12(+0.38%)
Sep 17, 2018	31.22	31.22	31.19	31.19	1,550	-0.20(-0.64%)
Sep 14, 2018	31.31	31.43	31.29	31.39	10,300	+0.08(+0.26%)
Sep 13, 2018	31.34	31.34	31.31	31.31	374	+0.32(+1.03%)
Sep 12, 2018	30.81	30.99	30.81	30.99	10,539	-0.11(-0.34%)
Sep 11, 2018	31.13	31.16	31.10	31.10	1,735	-0.06(-0.18%)
Sep 10, 2018	31.20	31.20	31.15	31.15	719	+0.17(+0.56%)
Sep 07, 2018	31.25	31.27	30.98	30.98	13,000	-0.17(-0.55%)
Sep 06, 2018	31.15	31.15	31.15	31.15	94	+0.00(+0.00%)
Sep 05, 2018	31.15	31.15	31.15	31.15	17	+0.00(+0.00%)
Sep 04, 2018	31.15	31.15	31.15	31.15	183	-0.08(-0.26%)
Aug 31, 2018		31.23	31.23	31.23	0	+0.00(+0.00%)
Aug 30, 2018	31.26	31.26	31.23	31.23	8,581	-0.28(-0.89%)
Aug 29, 2018	31.48	31.51	31.48	31.51	282	+0.09(+0.28%)
Aug 28, 2018	31.42	31.42	31.42	31.42	147	+0.00(+0.00%)
Aug 27, 2018	31.49	31.49	31.42	31.42	3,422	+0.02(+0.08%)
Aug 24, 2018	31.40	31.40	31.40	31.40	200	+0.17(+0.54%)
Aug 23, 2018	31.23	31.23	31.23	31.23	106	+0.00(+0.00%)
Aug 22, 2018	31.17	31.23	31.13	31.23	3,338	-0.19(-0.60%)
Aug 21, 2018	31.30	31.42	31.30	31.42	2,448	+0.46(+1.49%)
Aug 20, 2018	30.96	30.96	30.96	30.96	132	+0.00(+0.00%)
Aug 17, 2018	30.76	30.96	30.76	30.96	9,600	+0.18(+0.57%)
Aug 16, 2018	30.94	30.94	30.78	30.78	424	+0.34(+1.13%)
Aug 15, 2018	30.35	30.44	30.35	30.44	225	-0.34(-1.10%)
Aug 14, 2018	30.78	30.78	30.78	30.78	1,019	+0.09(+0.29%)
Aug 13, 2018	30.70	30.70	30.59	30.69	1,030	+0.01(+0.03%)
Aug 10, 2018	30.61	30.68	30.61	30.68	700	-0.16(-0.53%)
Aug 09, 2018	30.94	30.94	30.84	30.84	505	-0.06(-0.21%)
Aug 08, 2018	30.91			30.91	8	+0.00(+0.00%)
Aug 07, 2018	30.89	30.91	30.89	30.91	325	+0.01(+0.04%)
Aug 06, 2018	30.95	30.95	30.89	30.89	535	+0.31(+1.02%)
Aug 03, 2018	30.58	30.58	30.58	30.58	500	+0.36(+1.19%)
Aug 02, 2018	30.22	30.22	30.22	30.22	539	-0.09(-0.30%)
Aug 01, 2018		30.31	30.31	30.31	0	+0.00(+0.00%)
Jul 31, 2018	30.31	30.31	30.31	30.31	235	+0.35(+1.17%)
Jul 30, 2018	30.18	30.18	29.96	29.96	7,284	-0.19(-0.63%)
Jul 27, 2018	30.15	30.15	30.15	30.15	1,000	-0.19(-0.62%)
Jul 26, 2018	30.12	30.34	30.12	30.34	670	+0.35(+1.16%)
Jul 25, 2018	29.83	29.99	29.83	29.99	364	-0.05(-0.17%)
Jul 24, 2018	30.21	30.21	30.04	30.04	762	-0.07(-0.24%)
Jul 23, 2018	30.09	30.11	30.07	30.11	447	-0.04(-0.12%)
Jul 20, 2018	30.21	30.26	30.15	30.15	946	+0.02(+0.07%)
Jul 19, 2018	30.02	30.13	30.02	30.13	403	-0.01(-0.03%)
Jul 18, 2018	30.04	30.15	30.03	30.14	943	+0.13(+0.43%)
Jul 17, 2018	29.99	30.01	29.99	30.01	450	+0.11(+0.37%)
Jul 16, 2018	29.90	29.90	29.90	29.90	140	-0.15(-0.49%)
Jul 13, 2018	30.05	30.05	30.05	30.05	104	+0.08(+0.26%)
Jul 12, 2018	29.72	29.97	29.72	29.97	389	+0.08(+0.28%)
Jul 10, 2018		29.89	29.89	29.89	0	+0.39(+1.31%)
Jul 06, 2018		29.50	29.50	29.50	67	+0.26(+0.89%)
Jul 05, 2018	28.81	29.24	28.81	29.24	976	+0.11(+0.38%)
Jul 03, 2018		29.13	29.13	29.13	0	+0.24(+0.83%)
Jul 02, 2018	28.89	28.89	28.89	28.89	414	-0.28(-0.96%)
Jun 29, 2018	29.00	29.17	29.00	29.17	1,488	+0.37(+1.28%)
Jun 28, 2018	28.65	28.80	28.65	28.80	430	-0.68(-2.31%)
Jun 27, 2018	29.48	29.48	29.48	29.48	170	+0.24(+0.82%)
Jun 26, 2018	29.06	29.24	29.06	29.24	1,167	+0.29(+1.01%)
Jun 25, 2018	28.95	28.95	28.95	28.95	153	-0.45(-1.54%)
Jun 22, 2018	29.38	29.40	29.38	29.40	837	-0.02(-0.05%)
Jun 21, 2018	29.39	29.42	29.39	29.42	9,496	-0.31(-1.06%)
Jun 20, 2018	29.59	29.73	29.59	29.73	5,410	+0.12(+0.39%)
Jun 19, 2018	29.45	29.61	29.45	29.61	1,991	-0.36(-1.19%)
Jun 18, 2018	29.97	29.97	29.97	29.97	224	+0.10(+0.33%)
Jun 15, 2018		29.87	29.98	29.87	15,408	-0.11(-0.36%)
Jun 13, 2018		29.98	29.98	29.98	1	-0.09(-0.30%)
Jun 12, 2018	30.07	30.07	30.07	30.07	119	+0.01(+0.02%)
Jun 11, 2018	30.06	30.06	30.06	30.06	360	-0.02(-0.06%)
Jun 07, 2018		30.08	30.08	30.08	0	+0.45(+1.52%)
Jun 05, 2018		29.63	29.63	29.63	0	+0.28(+0.95%)
Jun 01, 2018		29.35	29.35	29.35	14	-0.04(-0.13%)
May 30, 2018		29.39	29.39	29.39	0	+0.26(+0.89%)
May 29, 2018	29.13	29.13	29.13	29.13	166	-0.25(-0.85%)
May 24, 2018		29.38	29.38	29.38	0	-0.03(-0.10%)
May 17, 2018		29.41	29.41	29.41	3	-0.17(-0.57%)
May 14, 2018		29.58	29.58	29.58	0	+0.40(+1.37%)
May 08, 2018		29.18	29.18	29.18	43	+0.00(+0.00%)
May 07, 2018	29.18	29.18	29.18	29.18	269	+0.14(+0.48%)
May 04, 2018	28.87	29.04	28.87	29.04	439	+0.33(+1.15%)
May 03, 2018	28.71	28.71	28.71	28.71	111	-0.01(-0.03%)
May 02, 2018	28.72	28.72	28.72	28.72	200	+0.48(+1.70%)
May 01, 2018	28.24	28.24	28.24	28.24	281	-0.42(-1.47%)
Apr 30, 2018	28.72	28.72	28.66	28.66	600	+0.08(+0.27%)
Apr 27, 2018	28.58	28.58	28.58	28.58	134	-0.99(-3.33%)
Apr 20, 2018		29.57	29.57	29.57	86	-0.50(-1.68%)
Apr 18, 2018		30.07	30.07	30.07	0	+0.20(+0.69%)
Apr 17, 2018	29.87	29.87	29.87	29.87	264	+0.53(+1.79%)
Apr 12, 2018		29.34	29.34	29.34	1	+0.15(+0.53%)
Apr 11, 2018	28.95	29.22	28.95	29.19	16,300	+0.19(+0.66%)
Apr 09, 2018		29.00	29.00	29.00	15	-1.14(-3.78%)
Apr 06, 2018	30.14	30.14	30.14	30.14	150	+1.45(+5.05%)
Apr 02, 2018		28.69	28.69	28.69	0	-0.73(-2.48%)
Mar 29, 2018		29.42	29.42	29.42	0	+0.47(+1.62%)
Mar 28, 2018	29.02	29.07	28.95	28.95	937	-0.41(-1.40%)
Mar 27, 2018	29.36	29.36	29.36	29.36	132	+0.08(+0.28%)
Mar 26, 2018	29.28	29.28	29.28	29.28	330	-0.23(-0.78%)
Mar 23, 2018	29.47	29.51	29.47	29.51	1,570	-0.51(-1.70%)
Mar 22, 2018	29.93	30.02	29.93	30.02	516	-0.63(-2.05%)
Mar 21, 2018	30.48	30.65	30.48	30.65	954	+0.20(+0.65%)
Mar 20, 2018	30.75	30.75	30.45	30.45	1,309	+0.16(+0.53%)
Mar 19, 2018	30.20	30.29	30.20	30.29	435	-0.52(-1.67%)
Mar 16, 2018	30.76	30.81	30.73	30.81	652	+0.05(+0.15%)
Mar 15, 2018	30.76	30.76	30.76	30.76	400	+0.07(+0.23%)
Mar 14, 2018	31.23	31.23	31.23	30.69	754	-0.49(-1.59%)
Mar 12, 2018		31.18	31.18	31.18	32	+0.08(+0.25%)
Mar 09, 2018	31.05	31.11	31.05	31.11	2,315	+1.01(+3.34%)
Mar 07, 2018		30.10	30.10	30.10	118	-0.04(-0.13%)
Mar 06, 2018	30.05	30.14	30.00	30.14	2,750	+0.25(+0.84%)
Mar 05, 2018	29.75	29.89	29.74	29.89	2,003	+0.40(+1.36%)
Mar 02, 2018	29.49	29.49	29.49	29.49	606	+0.02(+0.07%)
Mar 01, 2018	29.64	29.79	29.36	29.47	12,351	-0.28(-0.94%)
Feb 28, 2018	30.35	30.35	29.71	29.75	12,283	-0.43(-1.43%)
Feb 27, 2018	30.35	30.35	30.18	30.18	1,705	-0.33(-1.08%)
Feb 26, 2018	30.47	30.56	30.47	30.51	7,091	+0.48(+1.61%)
Feb 22, 2018		30.03	30.03	30.03	121	-0.25(-0.83%)
Feb 21, 2018	30.28	30.28	30.28	30.28	201	+0.29(+0.97%)
Feb 20, 2018	30.11	30.23	29.99	29.99	2,278	-0.19(-0.63%)
Feb 16, 2018		30.18	30.18	30.18	0	-0.03(-0.10%)
Feb 15, 2018	30.21	30.21	30.21	30.21	175	+0.52(+1.75%)
Feb 14, 2018	29.69	29.69	29.69	29.69	106	+0.31(+1.05%)
Feb 13, 2018	29.38	29.38	29.38	29.38	266	-0.20(-0.67%)
Feb 12, 2018	29.20	29.58	29.20	29.58	845	+0.97(+3.39%)
Feb 09, 2018	28.78	28.78	28.61	28.61	2,914	-1.36(-4.54%)
Feb 07, 2018		29.97	29.97	29.97	24	+0.50(+1.70%)
Feb 06, 2018	29.53	29.53	29.47	29.47	2,245	-0.63(-2.09%)
Feb 05, 2018	30.61	30.67	30.10	30.10	1,374	-0.70(-2.27%)
Feb 02, 2018	30.80	31.23	31.23	30.80	673	-0.43(-1.36%)
Feb 01, 2018	31.37	31.37	31.14	31.23	731	+0.04(+0.11%)
Jan 31, 2018	31.30	31.30	31.19	31.19	400	+0.00(+0.00%)
Jan 30, 2018	31.21	31.21	31.13	31.19	983	-0.33(-1.05%)
Jan 29, 2018	32.04	32.04	31.52	31.52	1,247	+0.17(+0.54%)
Jan 25, 2018		31.35	31.35	31.35	250	-0.08(-0.25%)
Jan 24, 2018	31.60	31.60	31.29	31.43	1,917	+0.02(+0.05%)
Jan 23, 2018	31.26	31.45	31.26	31.41	1,305	+0.15(+0.50%)
Jan 22, 2018	31.21	31.26	31.17	31.26	1,527	+0.03(+0.10%)
Jan 19, 2018	31.18	31.25	31.16	31.23	3,192	+0.04(+0.14%)
Jan 18, 2018	31.36	31.36	31.09	31.19	6,350	+0.04(+0.12%)
Jan 17, 2018	30.98	31.15	30.98	31.15	1,832	+0.21(+0.68%)
Jan 16, 2018	31.38	31.38	30.94	30.94	2,884	-0.05(-0.18%)
Jan 12, 2018		31.00	31.00	31.00	0	+0.19(+0.60%)
Jan 11, 2018	30.56	30.81	30.56	30.81	2,433	+0.37(+1.22%)
Jan 10, 2018	30.50	30.50	30.39	30.44	15,289	-0.26(-0.85%)
Jan 09, 2018	30.95	30.95	30.69	30.70	4,506	-0.24(-0.76%)
Jan 08, 2018	30.77	30.94	30.77	30.94	630	+0.14(+0.44%)
Jan 05, 2018	30.75	30.81	30.74	30.80	7,989	+0.15(+0.49%)
Jan 04, 2018	30.53	30.68	30.53	30.65	14,230	+0.21(+0.70%)
Jan 03, 2018	30.35	30.45	30.35	30.44	2,490	+0.21(+0.68%)
Jan 02, 2018	30.23	30.24	30.23	30.23	84,967	+0.14(+0.47%)
Dec 29, 2017		30.09	30.09	30.09	0	-0.09(-0.30%)
Dec 28, 2017	30.18	30.18	30.18	30.18	259	+0.10(+0.33%)

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.