Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.07	23.07	23.06	23.06	435	+0.30(+1.32%)
Apr 25, 2018		22.76	22.76	22.76	0	+0.12(+0.53%)
Apr 24, 2018	22.81	22.81	22.64	22.64	1,500	-0.08(-0.35%)
Apr 23, 2018	22.72	22.72	22.72	22.72	557	+0.03(+0.13%)
Apr 20, 2018	22.69	22.69	22.69	22.69	400	-0.04(-0.18%)
Apr 18, 2018		22.73	22.73	22.73	10	+0.07(+0.31%)
Apr 17, 2018	22.61	22.67	22.61	22.66	6,910	+0.13(+0.58%)
Apr 16, 2018	22.53	22.53	22.53	22.53	5,276	+0.06(+0.27%)
Apr 13, 2018	22.44	22.47	22.41	22.47	1,758	-0.08(-0.35%)
Apr 12, 2018	22.55	22.55	22.55	22.55	1,141	+0.08(+0.36%)
Apr 11, 2018	22.47	22.47	22.47	22.47	691	-0.14(-0.62%)
Apr 10, 2018	22.61	22.61	22.60	22.61	8,100	-0.07(-0.31%)
Apr 09, 2018	22.63	22.68	22.63	22.68	3,599	+0.32(+1.43%)
Apr 06, 2018	22.35	22.36	22.35	22.36	243	-0.22(-0.97%)
Apr 05, 2018	22.58	22.58	22.58	22.58	2,133	+0.35(+1.57%)
Apr 04, 2018	22.14	22.23	22.14	22.23	1,462	-0.03(-0.13%)
Apr 03, 2018	22.30	22.31	22.26	22.26	797	+0.11(+0.50%)
Apr 02, 2018	22.47	22.47	22.10	22.15	995	-0.27(-1.20%)
Mar 29, 2018		22.42	22.42	22.42	0	+0.46(+2.09%)
Mar 26, 2018		21.96	21.96	21.96	0	+0.16(+0.73%)
Mar 23, 2018	21.89	21.98	21.80	21.80	17,290	-0.20(-0.91%)
Mar 22, 2018	22.03	22.03	22.00	22.00	311	-0.25(-1.12%)
Mar 21, 2018	22.42	22.42	22.23	22.25	2,227	-0.09(-0.40%)
Mar 20, 2018	22.34	22.34	22.34	22.34	1,030	-0.16(-0.71%)
Mar 19, 2018	22.50	22.50	22.50	22.50	500	+0.02(+0.09%)
Mar 16, 2018	22.50	22.50	22.46	22.48	1,442	+0.01(+0.04%)
Mar 15, 2018	22.45	22.49	22.43	22.47	1,605	+0.05(+0.22%)
Mar 14, 2018		22.45	22.39	22.42	1,531	+0.04(+0.18%)
Mar 13, 2018	22.59	22.59	22.38	22.38	515	-0.13(-0.58%)
Mar 12, 2018	22.52	22.53	22.50	22.51	2,938	-0.04(-0.18%)
Mar 09, 2018	22.40	22.55	22.40	22.55	2,098	+0.20(+0.89%)
Mar 08, 2018	22.30	22.37	22.30	22.35	1,489	+0.16(+0.72%)
Mar 07, 2018		22.21	22.11	22.19	3,148	+0.03(+0.14%)
Mar 06, 2018	22.13	22.18	22.12	22.16	891	+0.01(+0.05%)
Mar 05, 2018	22.08	22.15	22.08	22.15	3,056	+0.24(+1.10%)
Mar 02, 2018	21.82	21.91	21.80	21.91	3,265	-0.06(-0.27%)
Mar 01, 2018	22.00	22.00	21.93	21.97	5,929	-0.37(-1.66%)
Feb 28, 2018	22.43	22.44	22.34	22.34	2,783	-0.11(-0.49%)
Feb 27, 2018	22.67	22.67	22.45	22.45	4,819	-0.22(-0.97%)
Feb 26, 2018	22.62	22.68	22.62	22.67	4,737	+0.26(+1.16%)
Feb 23, 2018	22.35	22.43	22.35	22.41	8,325	+0.20(+0.90%)
Feb 22, 2018	22.23	22.32	22.20	22.21	4,617	-0.06(-0.27%)
Feb 21, 2018	22.25	22.27	22.25	22.27	1,107	+0.03(+0.13%)
Feb 20, 2018	22.24	22.31	22.24	22.24	9,431	-0.03(-0.13%)
Feb 16, 2018		22.27	22.27	22.27	0	+0.24(+1.09%)
Feb 15, 2018	22.09	22.09	21.99	22.03	4,979	+0.00(+0.00%)
Feb 14, 2018	21.92	22.05	21.92	22.03	4,475	+0.22(+1.01%)
Feb 13, 2018	21.75	21.81	21.71	21.81	23,659	-0.16(-0.73%)
Feb 12, 2018		21.97	21.78	21.97	992	+0.19(+0.87%)
Feb 09, 2018	21.71	21.78	21.30	21.78	9,723	+0.22(+1.02%)
Feb 08, 2018	21.84	21.86	21.56	21.56	11,808	-0.43(-1.96%)
Feb 07, 2018	22.12	22.16	21.95	21.99	18,668	-0.08(-0.36%)
Feb 06, 2018	21.92	22.07	21.82	22.07	3,677	+0.11(+0.50%)
Feb 05, 2018		22.61	21.96	21.96	9,504	-0.65(-2.87%)
Feb 02, 2018	22.69	22.69	22.61	22.61	3,871	-0.14(-0.62%)
Feb 01, 2018	22.81	22.86	22.74	22.75	2,728	-0.02(-0.09%)
Jan 31, 2018	22.79	22.81	22.74	22.77	14,632	-0.04(-0.18%)
Jan 30, 2018	22.72	22.81	22.92	22.81	691	-0.11(-0.48%)
Jan 29, 2018	22.99	22.99	22.92	22.92	2,256	-0.15(-0.65%)
Jan 26, 2018	23.04	23.07	23.04	23.07	2,747	+0.08(+0.35%)
Jan 25, 2018	22.93	23.01	22.93	22.99	1,298	-0.04(-0.17%)
Jan 24, 2018	23.01	23.04	23.01	23.03	3,938	-0.11(-0.48%)
Jan 23, 2018	22.82	23.14	22.82	23.14	4,517	+0.06(+0.26%)
Jan 22, 2018	23.12	23.12	23.05	23.08	2,598	+0.06(+0.26%)
Jan 19, 2018	23.03	23.03	23.02	23.02	3,663	+0.10(+0.44%)
Jan 18, 2018	22.93	22.96	22.91	22.92	4,615	-0.11(-0.48%)
Jan 17, 2018	22.98	23.07	22.98	23.03	4,811	+0.18(+0.79%)
Jan 16, 2018	22.96	22.98	22.85	22.85	7,393	+0.03(+0.13%)
Jan 15, 2018	22.84	22.86	22.82	22.82	1,599	-0.18(-0.78%)
Jan 12, 2018	22.98	23.00	22.97	23.00	14,820	-0.01(-0.04%)
Jan 11, 2018	23.10	23.10	22.98	23.01	4,805	-0.02(-0.09%)
Jan 10, 2018		23.05	23.01	23.03	10,998	-0.15(-0.65%)
Jan 09, 2018	23.18	23.18	23.18	23.18	1,365	+0.05(+0.22%)
Jan 08, 2018	23.05	23.16	23.05	23.13	4,607	-0.01(-0.04%)
Jan 05, 2018	23.13	23.14	23.10	23.14	3,601	+0.21(+0.92%)
Jan 03, 2018		22.93	22.93	22.93	2	+0.13(+0.57%)
Jan 02, 2018	22.79	22.81	22.78	22.80	23,520	-0.02(-0.09%)
Dec 29, 2017		22.82	22.82	22.82	0	+0.00(+0.00%)
Dec 28, 2017	22.96	22.96	22.82	22.82	1,000	-0.07(-0.31%)
Dec 27, 2017	22.88	22.89	22.88	22.89	1,530	+0.06(+0.26%)
Dec 22, 2017	22.94	22.94	22.81	22.83	21,078	-0.03(-0.13%)
Dec 21, 2017	22.86	22.86	22.86	22.86	1,115	+0.06(+0.26%)
Dec 20, 2017	22.80	22.80	22.80	22.80	180	-0.10(-0.44%)
Dec 19, 2017	22.89	22.90	22.89	22.90	1,062	-0.05(-0.22%)
Dec 18, 2017	23.02	23.02	22.95	22.95	2,158	+0.04(+0.17%)
Dec 15, 2017	22.91	22.91	22.91	22.91	2,113	+0.06(+0.26%)
Dec 14, 2017	22.93	22.93	22.85	22.85	1,700	-0.11(-0.48%)
Dec 13, 2017	22.98	22.98	22.95	22.96	2,957	+0.06(+0.26%)
Dec 08, 2017		22.90	22.90	22.90	6	+0.21(+0.93%)
Dec 06, 2017		22.69	22.69	22.69	0	-0.03(-0.13%)
Dec 05, 2017	22.77	22.77	22.72	22.72	627	+0.02(+0.09%)
Dec 04, 2017	22.77	22.77	22.70	22.70	1,613	+0.01(+0.04%)
Dec 01, 2017	22.69	22.69	22.69	22.69	900	-0.10(-0.44%)
Nov 30, 2017	22.79	22.79	22.79	22.79	2,055	+0.10(+0.44%)
Nov 29, 2017	22.75	22.75	22.69	22.69	874	-0.04(-0.18%)
Nov 28, 2017	22.73	22.73	22.70	22.73	3,624	+0.15(+0.66%)
Nov 27, 2017	22.68	22.68	22.56	22.58	1,858	+0.04(+0.18%)
Nov 24, 2017	22.65	22.65	22.53	22.54	14,600	+0.09(+0.40%)
Nov 23, 2017	22.50	22.50	22.40	22.45	6,300	-0.20(-0.88%)
Nov 21, 2017		22.65	22.65	22.65	173	+0.19(+0.85%)
Nov 17, 2017		22.46	22.46	22.46	0	-0.14(-0.62%)
Nov 16, 2017	22.57	22.61	22.57	22.60	7,082	+0.22(+0.98%)
Nov 15, 2017	22.38	22.38	22.38	22.38	831	-0.10(-0.44%)
Nov 14, 2017	22.48	22.48	22.48	22.48	100	-0.08(-0.35%)
Nov 13, 2017	22.56	22.56	22.56	22.56	200	-0.07(-0.31%)
Nov 10, 2017	22.61	22.64	22.61	22.63	3,192	+0.01(+0.04%)
Nov 09, 2017	22.66	22.66	22.62	22.62	892	-0.12(-0.53%)
Nov 08, 2017	22.74	22.74	22.74	22.74	600	-0.01(-0.04%)
Nov 07, 2017	22.78	22.78	22.75	22.75	2,768	+0.01(+0.04%)
Nov 03, 2017		22.74	22.74	22.74	0	+0.05(+0.22%)
Nov 02, 2017	22.65	22.70	22.65	22.69	5,734	-0.06(-0.26%)
Nov 01, 2017	22.75	22.75	22.75	22.75	7,142	+0.07(+0.31%)
Oct 31, 2017	22.68	22.69	22.68	22.68	803	+0.06(+0.27%)
Oct 30, 2017	22.62	22.62	22.62	22.62	226	-0.02(-0.09%)
Oct 27, 2017	22.64	22.64	22.64	22.64	142	+0.04(+0.18%)
Oct 26, 2017	22.59	22.61	22.59	22.60	2,489	+0.21(+0.94%)
Oct 25, 2017	22.48	22.48	22.35	22.39	12,496	-0.13(-0.58%)
Oct 23, 2017		22.52	22.52	22.52	0	-0.04(-0.18%)
Oct 20, 2017	22.56	22.56	22.56	22.56	173	+0.06(+0.27%)
Oct 19, 2017	22.45	22.50	22.45	22.50	4,204	-0.10(-0.44%)
Oct 18, 2017	22.61	22.61	22.60	22.60	2,884	+0.09(+0.40%)
Oct 17, 2017	22.55	22.55	22.51	22.51	3,220	-0.01(-0.04%)
Oct 16, 2017	22.51	22.52	22.51	22.52	2,100	-0.05(-0.22%)
Oct 13, 2017	22.57	22.57	22.57	22.57	794	+0.06(+0.27%)
Oct 12, 2017	22.53	22.53	22.51	22.51	821	+0.04(+0.18%)
Oct 11, 2017	22.47	22.47	22.47	22.47	624	+0.06(+0.27%)
Oct 10, 2017	22.37	22.41	22.37	22.41	1,763	+0.10(+0.45%)
Oct 06, 2017	22.30	22.31	22.30	22.31	1,109	-0.04(-0.18%)
Oct 05, 2017	22.34	22.35	22.34	22.35	3,446	+0.09(+0.40%)
Oct 04, 2017	22.27	22.28	22.26	22.26	24,264	+0.01(+0.04%)
Oct 03, 2017	22.25	22.25	22.25	22.25	180	+0.01(+0.04%)
Oct 02, 2017	22.19	22.24	22.19	22.24	2,272	+0.10(+0.45%)
Sep 29, 2017	22.14	22.14	22.14	22.14	380	+0.12(+0.54%)
Sep 28, 2017	22.02	22.02	22.02	22.02	1,140	-0.02(-0.09%)
Sep 27, 2017	22.02	22.07	22.00	22.04	24,095	+0.04(+0.18%)
Sep 26, 2017	22.00	22.01	22.00	22.00	2,500	+0.10(+0.46%)
Sep 21, 2017		21.90	21.90	21.90	12	-0.03(-0.14%)
Sep 20, 2017	21.93	21.93	21.93	21.93	100	-0.03(-0.14%)
Sep 19, 2017	21.96	21.96	21.96	21.96	284	-0.03(-0.14%)
Sep 18, 2017	22.24	22.24	21.96	21.99	1,017	+0.07(+0.32%)
Sep 15, 2017	21.92	21.92	21.92	21.92	1,212	-0.12(-0.54%)
Sep 13, 2017		22.04	22.04	22.04	0	-0.05(-0.23%)
Sep 12, 2017	22.08	22.09	22.07	22.09	5,863	-0.01(-0.05%)
Sep 11, 2017	22.07	22.10	22.05	22.10	3,439	+0.21(+0.96%)
Sep 07, 2017		21.89	21.89	21.89	0	+0.06(+0.27%)
Sep 06, 2017	21.82	21.83	21.64	21.83	11,158	-0.07(-0.32%)
Sep 05, 2017	21.91	21.91	21.90	21.90	950	-0.15(-0.68%)
Sep 01, 2017	22.05	22.05	22.05	22.05	158	+0.16(+0.73%)
Aug 30, 2017		21.89	21.89	21.89	46	+0.18(+0.83%)
Aug 29, 2017	21.71	21.71	21.71	21.71	139	-0.18(-0.82%)
Aug 25, 2017		21.89	21.89	21.89	16	-0.02(-0.09%)
Aug 24, 2017	21.91	21.92	21.91	21.91	2,335	-0.02(-0.09%)
Aug 23, 2017	21.93	21.93	21.93	21.93	346	-0.01(-0.05%)
Aug 22, 2017	21.94	21.94	21.94	21.94	408	+0.11(+0.50%)
Aug 21, 2017	21.84	21.84	21.83	21.83	233	-0.20(-0.91%)
Aug 16, 2017		22.03	22.03	22.03	0	+0.05(+0.23%)
Aug 15, 2017	21.98	21.98	21.97	21.98	3,420	+0.12(+0.55%)
Aug 14, 2017	21.86	21.86	21.86	21.86	100	+0.16(+0.74%)
Aug 11, 2017	21.69	21.70	21.69	21.70	2,000	-0.06(-0.28%)
Aug 10, 2017	21.83	21.83	21.76	21.76	20,530	-0.17(-0.78%)
Aug 09, 2017	21.91	21.95	21.89	21.93	29,496	-0.12(-0.54%)
Aug 08, 2017	22.08	22.09	22.05	22.05	4,402	-0.07(-0.32%)
Aug 04, 2017	22.13	22.13	22.12	22.12	612	+0.08(+0.36%)
Aug 03, 2017	22.06	22.07	22.03	22.04	2,887	+0.07(+0.32%)
Aug 02, 2017	22.00	22.00	21.97	21.97	1,192	+0.02(+0.09%)
Aug 01, 2017	21.95	21.95	21.95	21.95	1,000	+0.15(+0.69%)
Jul 28, 2017		21.80	21.80	21.80	52	-0.05(-0.23%)
Jul 27, 2017	21.85	21.85	21.85	21.85	2,145	-0.03(-0.14%)
Jul 26, 2017	21.88	21.88	21.88	21.88	100	+0.02(+0.09%)
Jul 25, 2017	21.86	21.86	21.86	21.86	350	-0.05(-0.23%)
Jul 21, 2017		21.91	21.91	21.91	0	-0.06(-0.27%)
Jul 20, 2017	21.98	21.99	21.97	21.97	1,650	+0.02(+0.09%)
Jul 19, 2017	21.95	21.95	21.95	21.95	469	+0.12(+0.55%)
Jul 18, 2017	21.84	21.84	21.83	21.83	3,791	-0.07(-0.32%)
Jul 14, 2017		21.90	21.90	21.90	45	+0.02(+0.09%)
Jul 13, 2017	21.88	21.88	21.88	21.88	242	+0.14(+0.64%)
Jul 11, 2017		21.74	21.74	21.74	0	+0.00(+0.00%)
Jul 10, 2017	21.74	21.74	21.74	21.74	312	+0.04(+0.18%)
Jul 07, 2017	21.69	21.70	21.69	21.70	2,701	+0.09(+0.42%)
Jul 06, 2017	21.64	21.64	21.61	21.61	308	-0.16(-0.73%)
Jul 05, 2017	21.76	21.77	21.76	21.77	436	+0.01(+0.05%)
Jul 04, 2017	21.76	21.76	21.76	21.76	272	-0.04(-0.18%)
Jul 03, 2017	21.80	21.80	21.80	21.80	0	+0.00(+0.00%)
Jun 30, 2017	21.80	21.80	21.80	21.80	1,019	+0.05(+0.23%)
Jun 29, 2017	21.88	21.88	21.72	21.75	2,249	-0.19(-0.87%)
Jun 28, 2017	21.94	21.94	21.94	21.94	285	-0.06(-0.27%)
Jun 27, 2017	22.05	22.05	22.00	22.00	1,444	-0.20(-0.90%)
Jun 26, 2017	22.20	22.20	22.20	22.20	1,257	+0.10(+0.45%)
Jun 23, 2017	22.07	22.10	22.07	22.10	473	-0.45(-2.00%)
Jun 22, 2017	22.54	22.56	22.54	22.55	11,066	+0.04(+0.18%)
Jun 21, 2017	22.57	22.57	22.51	22.51	23,791	-0.15(-0.66%)
Jun 20, 2017	22.71	22.71	22.62	22.66	4,462	-0.03(-0.13%)
Jun 19, 2017	22.67	22.74	22.67	22.69	37,169	+0.14(+0.62%)
Jun 16, 2017	22.56	22.59	22.53	22.55	114,803	+0.12(+0.53%)
Jun 15, 2017	22.44	22.44	22.43	22.43	1,541	-0.05(-0.22%)
Jun 14, 2017	22.54	22.54	22.47	22.48	843	+0.03(+0.13%)
Jun 13, 2017	22.45	22.45	22.45	22.45	201	+0.13(+0.58%)
Jun 12, 2017	22.32	22.32	22.32	22.32	319	-0.12(-0.53%)
Jun 08, 2017		22.44	22.44	22.44	47	-0.09(-0.40%)
Jun 07, 2017	22.53	22.53	22.53	22.53	468	-0.04(-0.18%)
Jun 06, 2017	22.55	22.57	22.55	22.57	344	-0.07(-0.31%)
Jun 05, 2017	22.64	22.64	22.64	22.64	1,820	+0.00(+0.00%)
Jun 01, 2017		22.64	22.64	22.64	48	+0.21(+0.94%)
May 31, 2017	22.63	22.63	22.40	22.43	11,761	+0.05(+0.25%)
May 30, 2017	22.36	22.38	22.36	22.38	2,423	+0.23(+1.06%)
May 29, 2017	22.25	22.25	22.05	22.14	4,100	-0.22(-0.98%)
May 26, 2017	22.35	22.36	22.35	22.36	1,136	+0.01(+0.04%)
May 25, 2017	22.35	22.35	22.35	22.35	1,200	+0.05(+0.22%)
May 24, 2017	22.33	22.33	22.30	22.30	5,066	-0.03(-0.13%)
May 23, 2017	22.30	22.33	22.30	22.33	534	+0.08(+0.36%)
May 19, 2017	22.29	22.29	22.25	22.25	1,364	+0.00(+0.00%)
May 18, 2017	22.28	22.28	22.25	22.25	1,716	+0.08(+0.36%)
May 17, 2017	22.36	22.36	22.16	22.17	2,876	-0.21(-0.94%)
May 16, 2017	22.44	22.44	22.38	22.38	4,093	+0.01(+0.04%)
May 15, 2017	22.32	22.37	22.32	22.37	1,233	+0.10(+0.45%)
May 12, 2017	22.27	22.27	22.27	22.27	2,292	+0.09(+0.41%)
May 11, 2017	22.21	22.21	22.17	22.18	7,067	-0.06(-0.27%)
May 10, 2017	22.24	22.24	22.24	22.24	565	+0.07(+0.32%)
May 09, 2017	22.17	22.17	22.17	22.17	194	+0.13(+0.59%)
May 08, 2017	22.05	22.05	22.04	22.04	1,336	+0.10(+0.46%)
May 05, 2017	21.94	21.94	21.94	21.94	200	+0.09(+0.41%)
May 04, 2017	21.85	21.85	21.85	21.85	450	+0.12(+0.55%)
May 03, 2017	21.73	21.73	21.73	21.73	232	+0.02(+0.09%)

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.