Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		28.16	28.16	28.16	32	-0.33(-1.15%)
Apr 27, 2018	28.49	28.49	28.49	28.49	224	-0.10(-0.34%)
Apr 26, 2018	28.59	28.59	28.59	28.59	105	+0.10(+0.34%)
Apr 25, 2018	28.49	28.49	28.49	28.49	103	+0.13(+0.44%)
Apr 24, 2018	28.37	28.37	28.37	28.37	103	-0.02(-0.07%)
Apr 23, 2018	28.39	28.39	28.39	28.39	176	-0.13(-0.44%)
Apr 20, 2018	28.51	28.51	28.51	28.51	175	-0.35(-1.21%)
Apr 19, 2018	28.87	28.87	28.86	28.86	210	-0.27(-0.93%)
Apr 18, 2018	29.13	29.13	29.13	29.13	103	+0.31(+1.07%)
Apr 17, 2018	28.82	28.82	28.82	28.82	173	+0.11(+0.37%)
Apr 16, 2018	28.72	28.72	28.72	28.72	206	+0.27(+0.95%)
Apr 13, 2018	28.45	28.45	28.45	28.45	105	-0.20(-0.71%)
Apr 12, 2018	28.65	28.65	28.65	28.65	176	+0.21(+0.75%)
Apr 11, 2018	28.38	28.49	28.38	28.44	576	-0.06(-0.22%)
Apr 10, 2018	28.50	28.50	28.50	28.50	264	+0.18(+0.63%)
Apr 09, 2018	28.08	28.32	28.02	28.32	661	+0.30(+1.07%)
Apr 06, 2018	28.03	28.03	28.02	28.02	357	-0.52(-1.83%)
Apr 05, 2018	28.55	28.55	28.54	28.54	206	+0.43(+1.51%)
Apr 04, 2018	28.13	28.13	28.12	28.12	354	+0.22(+0.80%)
Apr 03, 2018	27.89	27.89	27.89	27.89	179	+0.36(+1.30%)
Apr 02, 2018	27.48	27.54	27.48	27.54	1,677	-0.67(-2.37%)
Mar 29, 2018		28.20	28.20	28.20	0	+0.48(+1.74%)
Mar 28, 2018	27.72	27.72	27.72	27.72	364	-0.27(-0.97%)
Mar 27, 2018	27.99	27.99	27.99	27.99	107	-0.12(-0.41%)
Mar 26, 2018	28.11	28.11	28.11	28.11	180	-0.05(-0.17%)
Mar 23, 2018	28.15	28.15	28.15	28.15	177	-0.47(-1.66%)
Mar 22, 2018	28.63	28.63	28.63	28.63	306	-0.26(-0.90%)
Mar 21, 2018	28.94	28.94	28.89	28.89	677	+0.33(+1.15%)
Mar 20, 2018	28.60	28.60	28.56	28.56	382	+0.05(+0.17%)
Mar 19, 2018	28.61	28.62	28.51	28.51	3,149	-0.38(-1.31%)
Mar 16, 2018	28.89	28.89	28.89	28.89	174	+0.09(+0.30%)
Mar 15, 2018	28.76	28.80	28.76	28.80	303	-0.15(-0.50%)
Mar 14, 2018	28.95	28.95	28.95	28.95	173	-0.10(-0.33%)
Mar 13, 2018	29.04	29.04	29.04	29.04	172	+0.01(+0.03%)
Mar 12, 2018	29.04	29.04	29.04	29.04	203	+0.24(+0.84%)
Mar 09, 2018	28.79	28.79	28.79	28.79	192	+0.42(+1.47%)
Mar 08, 2018	28.38	28.38	28.38	28.38	106	-0.22(-0.78%)
Mar 07, 2018	28.56	28.60	28.56	28.60	445	+0.04(+0.14%)
Mar 06, 2018	28.56	28.56	28.56	28.56	177	+0.40(+1.41%)
Mar 05, 2018	28.22	28.22	28.16	28.16	351	+0.24(+0.87%)
Mar 02, 2018	27.60	27.92	27.60	27.92	6,659	-0.04(-0.14%)
Mar 01, 2018	27.96	27.96	27.96	27.96	2,528	-0.43(-1.50%)
Feb 28, 2018	28.39	28.39	28.39	28.39	188	-0.14(-0.51%)
Feb 27, 2018	28.53	28.53	28.53	28.53	177	-0.17(-0.61%)
Feb 26, 2018	28.71	28.71	28.71	28.71	174	+0.38(+1.33%)
Feb 23, 2018	28.22	28.33	28.22	28.33	473	+0.10(+0.34%)
Feb 22, 2018	28.23	28.23	28.23	28.23	181	-0.49(-1.72%)
Feb 21, 2018	28.73	28.73	28.73	28.73	348	+0.39(+1.37%)
Feb 20, 2018	28.34	28.34	28.34	28.34	176	-0.34(-1.18%)
Feb 16, 2018		28.68	28.68	28.68	0	+0.05(+0.17%)
Feb 15, 2018	28.63	28.63	28.63	28.63	294	+0.31(+1.09%)
Feb 14, 2018	28.32	28.32	28.32	28.32	3,952	+0.74(+2.66%)
Feb 12, 2018		27.58	27.58	27.58	80	+0.24(+0.88%)
Feb 09, 2018	27.05	27.34	27.01	27.34	1,797	+0.25(+0.91%)
Feb 08, 2018	27.10	27.10	27.10	27.10	110	-0.65(-2.35%)
Feb 07, 2018	27.69	27.75	27.59	27.75	599	+0.06(+0.21%)
Feb 06, 2018	27.50	27.69	27.50	27.69	678	-0.37(-1.31%)
Feb 05, 2018	28.06	28.06	28.06	28.06	125	-0.20(-0.72%)
Feb 02, 2018	28.51	28.51	28.26	28.26	342	-0.72(-2.47%)
Feb 01, 2018	28.98	28.98	28.98	28.98	429	+0.02(+0.07%)
Jan 31, 2018	28.96	28.96	28.96	28.96	214	-0.14(-0.50%)
Jan 30, 2018	29.10	29.10	29.10	29.10	228	-0.30(-1.02%)
Jan 29, 2018	29.40	29.40	29.40	29.40	350	+0.07(+0.23%)
Jan 25, 2018		29.33	29.33	29.33	22	-0.04(-0.13%)
Jan 24, 2018	29.37	29.37	29.37	29.37	231	+0.12(+0.40%)
Jan 23, 2018	29.26	29.26	29.26	29.26	251	+0.12(+0.43%)
Jan 22, 2018	29.13	29.13	29.13	29.13	314	-0.01(-0.03%)
Jan 19, 2018	29.07	29.14	29.07	29.14	1,478	+0.15(+0.50%)
Jan 18, 2018	29.00	29.00	29.00	29.00	103	-0.09(-0.30%)
Jan 17, 2018	29.11	29.11	29.08	29.08	888	-0.13(-0.43%)
Jan 16, 2018	29.21	29.21	29.21	29.21	432	+0.30(+1.04%)
Jan 12, 2018		28.91	28.91	28.91	0	+0.09(+0.30%)
Jan 11, 2018	28.55	28.82	28.55	28.82	1,218	+0.39(+1.36%)
Jan 10, 2018	28.44	28.44	28.44	28.44	555	+0.05(+0.17%)
Jan 09, 2018	28.61	28.61	28.39	28.39	3,150	-0.13(-0.44%)
Jan 08, 2018	28.17	28.51	28.17	28.51	5,099	+0.06(+0.20%)
Jan 05, 2018	28.39	28.45	28.39	28.45	1,255	+0.17(+0.59%)
Jan 04, 2018	28.34	28.38	28.29	28.29	636	+0.04(+0.13%)
Jan 03, 2018	28.38	28.45	28.25	28.25	5,357	+0.02(+0.07%)
Jan 02, 2018	28.23	28.23	28.23	28.23	936	+0.18(+0.65%)
Dec 29, 2017		28.05	28.05	28.05	0	+0.01(+0.03%)
Dec 28, 2017	28.19	28.19	28.04	28.04	317	-0.05(-0.19%)
Dec 27, 2017	28.09	28.09	28.09	28.09	178	-0.03(-0.10%)
Dec 26, 2017	28.12	28.12	28.12	28.12	179	-0.01(-0.03%)
Dec 22, 2017	28.00	28.13	28.00	28.13	714	+0.03(+0.10%)
Dec 21, 2017	28.10	28.10	28.10	28.10	234	-0.03(-0.10%)
Dec 20, 2017	28.07	28.13	28.07	28.13	747	+0.10(+0.34%)
Dec 19, 2017	28.03	28.03	28.03	28.03	313	+0.11(+0.38%)
Dec 18, 2017	27.93	27.93	27.93	27.93	284	+0.26(+0.95%)
Dec 15, 2017	27.67	27.67	27.67	27.67	166	+0.27(+1.00%)
Dec 14, 2017	27.35	27.39	27.35	27.39	419	-0.23(-0.83%)
Dec 13, 2017	27.55	27.62	27.55	27.62	538	+0.28(+1.02%)
Dec 11, 2017		27.34	27.34	27.34	1	-0.14(-0.52%)
Dec 08, 2017	27.36	27.49	27.36	27.49	420	+0.31(+1.13%)
Dec 07, 2017	27.18	27.18	27.18	27.18	162	-0.09(-0.32%)
Dec 06, 2017	27.27	27.27	27.27	27.27	702	+0.02(+0.07%)
Dec 05, 2017	27.73	27.73	27.25	27.25	5,318	-0.22(-0.80%)
Dec 04, 2017	27.47	27.47	27.47	27.47	156	-0.11(-0.38%)
Nov 30, 2017		27.57	27.57	27.57	93	+0.03(+0.12%)
Nov 29, 2017	27.67	27.67	27.54	27.54	827	+0.07(+0.26%)
Nov 28, 2017	27.36	27.47	27.36	27.47	1,530	+0.14(+0.53%)
Nov 24, 2017		27.32	27.32	27.32	46	-0.01(-0.04%)
Nov 22, 2017	27.33	27.33	27.33	27.33	272	-0.10(-0.35%)
Nov 21, 2017	27.43	27.43	27.43	27.43	349	+0.25(+0.91%)
Nov 20, 2017	27.32	27.32	27.18	27.18	373	+0.02(+0.09%)
Nov 17, 2017	27.13	27.26	27.13	27.16	1,499	+0.25(+0.95%)
Nov 16, 2017	27.02	27.03	26.90	26.90	1,012	+0.32(+1.19%)
Nov 15, 2017	26.60	26.60	26.59	26.59	1,919	+0.02(+0.07%)
Nov 14, 2017	26.69	26.69	26.57	26.57	2,963	-0.05(-0.18%)
Nov 13, 2017	26.64	26.74	26.60	26.62	3,691	-0.22(-0.81%)
Nov 10, 2017	26.83	26.84	26.83	26.83	1,201	+0.20(+0.75%)
Nov 09, 2017	26.85	26.85	26.63	26.63	2,641	+0.01(+0.04%)
Nov 08, 2017	26.63	26.63	26.63	26.63	162	-0.17(-0.64%)
Nov 07, 2017	26.80	26.80	26.80	26.80	375	-0.03(-0.11%)
Nov 06, 2017	26.83	26.83	26.83	26.83	522	+0.17(+0.64%)
Nov 03, 2017	26.66	26.66	26.66	26.66	148	-0.06(-0.23%)
Nov 02, 2017	26.72	26.72	26.72	26.72	104	-0.03(-0.13%)
Nov 01, 2017	27.07	27.07	26.75	26.75	2,023	-0.21(-0.78%)
Oct 31, 2017	27.01	27.01	26.94	26.96	3,675	-0.03(-0.11%)
Oct 30, 2017	27.19	27.19	26.99	26.99	2,076	-0.24(-0.88%)
Oct 27, 2017	27.36	27.36	27.03	27.23	4,977	-0.19(-0.70%)
Oct 26, 2017	27.41	27.42	27.41	27.42	3,812	+0.01(+0.03%)
Oct 25, 2017	27.42	27.44	27.41	27.41	4,701	-0.21(-0.76%)
Oct 24, 2017	27.60	27.62	27.60	27.62	3,629	-0.07(-0.24%)
Oct 23, 2017	27.64	27.69	27.64	27.69	5,431	-0.01(-0.03%)
Oct 20, 2017	27.70	27.70	27.70	27.70	1,806	+0.29(+1.05%)
Oct 19, 2017	27.40	27.41	27.40	27.41	3,650	-0.01(-0.04%)
Oct 18, 2017	27.42	27.42	27.42	27.42	104	+0.13(+0.49%)
Oct 16, 2017		27.29	27.29	27.29	2	-0.02(-0.07%)
Oct 13, 2017	27.31	27.31	27.31	27.31	121	+0.01(+0.03%)
Oct 11, 2017		27.30	27.30	27.30	0	-0.01(-0.03%)
Oct 10, 2017	27.31	27.31	27.31	27.31	265	+0.03(+0.11%)
Oct 09, 2017	27.28	27.28	27.28	27.28	366	-0.09(-0.31%)
Oct 06, 2017	27.36	27.36	27.36	27.36	289	-0.06(-0.23%)
Oct 05, 2017	27.46	27.46	27.43	27.43	1,139	+0.11(+0.40%)
Oct 03, 2017		27.32	27.32	27.32	4	+0.09(+0.32%)
Oct 02, 2017	27.22	27.23	27.21	27.23	3,687	+0.15(+0.57%)
Sep 29, 2017	27.04	27.08	27.01	27.08	2,978	+0.12(+0.46%)
Sep 28, 2017	26.90	26.95	26.90	26.95	348	+0.12(+0.43%)
Sep 27, 2017	26.74	26.84	26.74	26.84	1,078	+0.14(+0.54%)
Sep 26, 2017	26.69	26.69	26.63	26.69	1,526	+0.07(+0.27%)
Sep 25, 2017	26.69	26.69	26.47	26.62	1,126	+0.02(+0.09%)
Sep 22, 2017	26.60	26.60	26.60	26.60	221	+0.11(+0.42%)
Sep 21, 2017	26.51	26.51	26.47	26.49	2,193	-0.21(-0.77%)
Sep 20, 2017	26.69	26.69	26.69	26.69	488	+0.06(+0.22%)
Sep 19, 2017	26.63	26.63	26.63	26.63	448	+0.10(+0.38%)
Sep 18, 2017	26.60	26.60	26.53	26.53	1,306	+0.02(+0.09%)
Sep 15, 2017	26.36	26.51	26.36	26.51	394	+0.29(+1.10%)
Sep 14, 2017	26.23	26.23	26.22	26.22	837	-0.12(-0.47%)
Sep 13, 2017	26.34	26.35	26.34	26.35	1,066	+0.06(+0.22%)
Sep 12, 2017	26.12	26.29	26.12	26.29	1,778	+0.17(+0.66%)
Sep 11, 2017	26.12	26.12	26.12	26.12	708	+0.16(+0.63%)
Sep 08, 2017	25.96	25.96	25.95	25.95	2,655	-0.01(-0.04%)
Sep 07, 2017	25.96	25.96	25.96	25.96	148	-0.02(-0.07%)
Sep 06, 2017	25.98	25.98	25.98	25.98	703	+0.18(+0.71%)
Sep 05, 2017		26.07	25.80	25.80	681	-0.27(-1.03%)
Sep 01, 2017		26.07	25.99	26.07	1,889	+0.08(+0.30%)
Aug 31, 2017	25.87	25.99	25.87	25.99	5,057	+0.23(+0.88%)
Aug 30, 2017	25.37	25.78	25.37	25.77	7,459	+0.21(+0.84%)
Aug 29, 2017	25.49	25.55	25.49	25.55	258	-0.08(-0.30%)
Aug 28, 2017	25.63	25.63	25.63	25.63	187	-0.00(-0.00%)
Aug 25, 2017	25.70	25.70	25.63	25.63	7,833	+0.09(+0.34%)
Aug 24, 2017	25.54	25.54	25.54	25.54	105	-0.02(-0.08%)
Aug 23, 2017	25.52	25.56	25.52	25.56	210	+0.17(+0.69%)
Aug 22, 2017	25.42	25.42	25.39	25.39	1,390	+0.11(+0.42%)
Aug 21, 2017	25.28	25.28	25.28	25.28	161	+0.00(+0.00%)
Aug 18, 2017	25.21	25.28	25.21	25.28	208	-0.12(-0.46%)
Aug 17, 2017	25.40	25.40	25.40	25.40	104	-0.21(-0.84%)
Aug 16, 2017	25.62	25.62	25.61	25.61	675	+0.12(+0.45%)
Aug 15, 2017	25.50	25.50	25.50	25.50	111	-0.14(-0.56%)
Aug 14, 2017	25.64	25.64	25.64	25.64	208	+0.24(+0.94%)
Aug 11, 2017	25.46	25.46	25.38	25.40	2,975	+0.17(+0.67%)
Aug 10, 2017	25.37	25.37	25.24	25.24	542	-0.39(-1.53%)
Aug 09, 2017	25.67	25.76	25.63	25.63	2,612	-0.28(-1.09%)
Aug 08, 2017	26.05	26.05	25.91	25.91	3,997	-0.03(-0.13%)
Aug 07, 2017	25.59	25.94	25.59	25.94	1,971	+0.39(+1.54%)
Aug 03, 2017		25.55	25.55	25.55	1	-0.16(-0.63%)
Aug 02, 2017	25.71	25.71	25.71	25.71	104	-0.22(-0.86%)
Aug 01, 2017	25.94	25.97	25.94	25.94	2,962	-0.00(-0.01%)
Jul 31, 2017	25.90	25.99	25.89	25.94	3,043	-0.01(-0.03%)
Jul 28, 2017	25.91	25.95	25.91	25.95	1,290	-0.21(-0.79%)
Jul 27, 2017	26.07	26.16	26.07	26.16	318	-0.03(-0.11%)
Jul 26, 2017	26.18	26.18	26.18	26.18	229	+0.03(+0.11%)
Jul 25, 2017	26.16	26.16	26.16	26.16	164	+0.15(+0.59%)
Jul 24, 2017	26.00	26.00	26.00	26.00	140	-0.07(-0.26%)
Jul 21, 2017	26.07	26.07	26.07	26.07	436	-0.12(-0.44%)
Jul 19, 2017		26.18	26.18	26.18	0	+0.23(+0.89%)
Jul 18, 2017	25.95	25.95	25.95	25.95	231	-0.11(-0.41%)
Jul 17, 2017	26.13	26.13	26.02	26.06	4,267	+0.18(+0.70%)
Jul 13, 2017		25.88	25.88	25.88	41	+0.12(+0.48%)
Jul 12, 2017	25.75	25.75	25.75	25.75	106	+0.15(+0.60%)
Jul 11, 2017	25.55	25.60	25.52	25.60	819	-0.02(-0.07%)
Jul 10, 2017	25.46	25.62	25.38	25.62	17,830	+0.06(+0.22%)
Jul 07, 2017	25.39	25.56	25.39	25.56	355	+0.07(+0.27%)
Jul 06, 2017	25.50	25.50	25.49	25.49	2,642	-0.17(-0.67%)
Jul 05, 2017	25.67	25.67	25.67	25.67	968	+0.02(+0.06%)
Jul 03, 2017	25.65	25.65	25.65	25.65	78	+0.00(+0.00%)
Jun 30, 2017		25.65	25.65	25.65	78	-0.03(-0.13%)
Jun 29, 2017	25.69	25.69	25.69	25.69	124	+0.01(+0.04%)
Jun 28, 2017	25.54	25.81	25.54	25.68	12,334	+0.21(+0.83%)
Jun 27, 2017	25.51	25.68	25.47	25.47	6,857	-0.18(-0.71%)
Jun 26, 2017	25.52	25.66	25.51	25.65	9,588	+0.14(+0.56%)
Jun 23, 2017	25.44	25.50	25.44	25.50	2,776	+0.11(+0.45%)
Jun 22, 2017	25.39	25.39	25.39	25.39	672	+0.22(+0.86%)
Jun 21, 2017	25.27	25.27	25.17	25.17	932	-0.23(-0.89%)
Jun 20, 2017	25.30	25.40	25.30	25.40	1,024	-0.18(-0.70%)
Jun 19, 2017	25.62	25.62	25.58	25.58	647	+0.04(+0.18%)
Jun 15, 2017		25.53	25.53	25.53	39	-0.17(-0.67%)
Jun 14, 2017	25.70	25.70	25.70	25.70	472	-0.09(-0.33%)
Jun 13, 2017	25.75	25.79	25.75	25.79	627	+0.07(+0.26%)
Jun 12, 2017	25.72	25.72	25.72	25.72	629	-0.15(-0.59%)
Jun 09, 2017	25.87	25.88	25.87	25.88	834	+0.16(+0.63%)
Jun 08, 2017	25.71	25.71	25.71	25.71	116	+0.21(+0.83%)
Jun 07, 2017	25.65	25.65	25.48	25.50	4,803	-0.02(-0.07%)
Jun 06, 2017	25.52	25.52	25.52	25.52	417	-0.12(-0.48%)
Jun 05, 2017	25.67	25.72	25.65	25.65	1,833	-0.17(-0.67%)
Jun 02, 2017	25.82	25.82	25.82	25.82	484	+0.19(+0.75%)
Jun 01, 2017	25.54	25.63	25.54	25.63	3,479	+0.37(+1.48%)
May 31, 2017	25.25	25.25	25.25	25.25	430	-0.14(-0.57%)
May 30, 2017	25.31	25.40	25.31	25.40	2,844	+0.07(+0.26%)
May 26, 2017	25.39	25.39	25.33	25.33	3,931	-0.11(-0.45%)
May 25, 2017	25.50	25.50	25.45	25.45	417	-0.01(-0.04%)
May 24, 2017	25.46	25.46	25.46	25.46	1,125	-0.03(-0.11%)
May 23, 2017	25.49	25.49	25.48	25.48	5,034	-0.02(-0.08%)
May 22, 2017	25.97	25.97	25.50	25.50	5,901	+0.02(+0.08%)
May 19, 2017	25.49	25.49	25.48	25.48	1,812	+0.34(+1.36%)
May 18, 2017	25.11	25.25	25.11	25.14	3,472	-0.15(-0.61%)
May 17, 2017	25.39	25.39	25.30	25.30	3,133	-0.49(-1.92%)
May 16, 2017	25.79	25.79	25.79	25.79	3,362	+0.08(+0.30%)
May 15, 2017	25.81	25.85	25.71	25.71	3,487	+0.07(+0.29%)
May 12, 2017	25.65	25.72	25.64	25.64	3,210	-0.23(-0.88%)
May 11, 2017	25.87	25.87	25.87	25.87	2,870	-0.13(-0.52%)
May 10, 2017	25.92	26.00	25.85	26.00	4,366	+0.13(+0.52%)
May 09, 2017	25.86	25.88	25.82	25.87	6,478	+0.23(+0.90%)
May 08, 2017	25.64	25.64	25.64	25.64	158	-0.17(-0.68%)
May 05, 2017	25.63	25.81	25.63	25.81	722	+0.24(+0.94%)
May 04, 2017	25.76	25.76	25.57	25.57	2,296	-0.23(-0.89%)
May 03, 2017	25.80	25.80	25.80	25.80	631	-0.08(-0.30%)
May 02, 2017	25.94	25.94	25.88	25.88	4,766	-0.10(-0.37%)

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.