Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.30	26.49	26.30	26.49	223	+0.06(+0.21%)
May 30, 2019	26.44	26.47	26.41	26.43	10,216	+0.32(+1.22%)
May 29, 2019		26.11	26.11	26.11	13	+0.00(+0.00%)
May 28, 2019	26.11	26.11	26.11	26.11	17	-0.01(-0.02%)
May 24, 2019	26.15	26.15	26.12	26.12	446	+0.07(+0.29%)
May 23, 2019	26.09	26.09	25.97	26.05	6,869	-0.36(-1.36%)
May 22, 2019	26.44	26.45	26.37	26.41	2,303	-0.10(-0.36%)
May 21, 2019	26.37	26.50	26.33	26.50	7,957	+0.27(+1.04%)
May 20, 2019	26.26	26.26	26.17	26.23	4,595	-0.17(-0.64%)
May 17, 2019	26.49	26.55	26.40	26.40	9,383	-0.50(-1.85%)
May 16, 2019	27.10	27.10	26.90	26.90	1,447	-0.16(-0.59%)
May 15, 2019	27.07	27.07	27.05	27.05	1,499	+0.08(+0.31%)
May 14, 2019	26.97	26.97	26.97	26.97	67	+0.34(+1.29%)
May 13, 2019	26.64	26.64	26.63	26.63	260,723	-0.86(-3.14%)
May 10, 2019	27.23	27.49	27.23	27.49	893	+0.16(+0.57%)
May 09, 2019	27.34	27.34	27.34	27.34	198	-0.44(-1.58%)
May 08, 2019	27.75	27.85	27.75	27.77	647	+0.06(+0.23%)
May 07, 2019	27.80	27.80	27.65	27.71	1,845	-0.55(-1.96%)
May 06, 2019	28.27	28.27	28.27	28.27	129	-0.56(-1.94%)
May 03, 2019	28.82	28.82	28.82	28.82	223	+0.29(+1.02%)
May 02, 2019	28.51	28.53	28.47	28.53	4,709	+0.04(+0.13%)
May 01, 2019	28.71	28.71	28.50	28.50	855	-0.12(-0.42%)
Apr 30, 2019	28.42	28.62	28.42	28.62	1,056	-0.06(-0.20%)
Apr 29, 2019	28.67	28.67	28.67	28.67	46	+0.13(+0.46%)
Apr 26, 2019	28.54	28.54	28.54	28.54	223	+0.08(+0.28%)
Apr 25, 2019	28.46	28.46	28.46	28.46	8	-0.02(-0.06%)
Apr 24, 2019	28.58	28.58	28.27	28.48	11,382	-0.40(-1.38%)
Apr 23, 2019	28.75	28.91	28.75	28.88	793	+0.08(+0.28%)
Apr 22, 2019	28.74	28.80	28.74	28.80	8,567	-0.22(-0.77%)
Apr 18, 2019	28.95	29.02	28.91	29.02	1,787	-0.01(-0.04%)
Apr 17, 2019	28.98	29.03	28.98	29.03	739	+0.09(+0.30%)
Apr 16, 2019	28.89	28.95	28.89	28.95	659	+0.23(+0.81%)
Apr 15, 2019	28.90	28.90	28.71	28.71	31,408	-0.23(-0.80%)
Apr 12, 2019	28.94	28.96	28.89	28.95	6,255	+0.29(+1.02%)
Apr 11, 2019	28.77	28.80	28.62	28.65	345,714	-0.33(-1.16%)
Apr 10, 2019	28.99	28.99	28.99	28.99	116	+0.15(+0.50%)
Apr 09, 2019	28.84	28.84	28.84	28.84	201	-0.04(-0.15%)
Apr 08, 2019	28.69	28.88	28.69	28.88	719	-0.02(-0.07%)
Apr 05, 2019	28.90	28.90	28.90	28.90	223	+0.26(+0.89%)
Apr 04, 2019	28.60	28.65	28.60	28.65	250	+0.10(+0.33%)
Apr 03, 2019	28.29	28.55	28.29	28.55	382	+0.26(+0.92%)
Apr 02, 2019	28.29	28.29	28.29	28.29	73	-0.09(-0.32%)
Apr 01, 2019	28.38	28.38	28.38	28.38	221	+0.43(+1.52%)
Mar 29, 2019	27.96	27.96	27.94	27.96	1,340	+0.34(+1.21%)
Mar 28, 2019	27.50	27.65	27.47	27.62	20,113	+0.14(+0.50%)
Mar 27, 2019	27.47	27.48	27.47	27.48	487	-0.23(-0.83%)
Mar 26, 2019	27.79	27.79	27.71	27.71	1,248	+0.14(+0.51%)
Mar 25, 2019	27.58	27.62	27.57	27.57	12,200	-0.03(-0.12%)
Mar 22, 2019	27.61	27.61	27.61	27.61	223	-0.74(-2.62%)
Mar 21, 2019	28.37	28.37	28.35	28.35	567	+0.05(+0.18%)
Mar 20, 2019	28.30	28.30	28.30	28.30	212	+0.07(+0.25%)
Mar 19, 2019	28.23	28.23	28.23	28.23	656	+0.00(+0.00%)
Mar 18, 2019	28.14	28.23	28.13	28.23	813	+0.25(+0.88%)
Mar 15, 2019	27.98	27.98	27.98	27.98	223	+0.33(+1.18%)
Mar 14, 2019	27.55	27.65	27.55	27.65	697	-0.17(-0.60%)
Mar 13, 2019	27.79	27.82	27.79	27.82	938	-0.03(-0.10%)
Mar 12, 2019	27.85	27.85	27.73	27.85	11,840	+0.19(+0.69%)
Mar 11, 2019	27.31	27.66	27.31	27.65	1,521	+0.52(+1.92%)
Mar 08, 2019	27.22	27.22	26.96	27.13	80,426	-0.22(-0.81%)
Mar 07, 2019	27.29	27.36	27.29	27.36	1,192	-0.47(-1.69%)
Mar 06, 2019	27.83	27.83	27.83	27.83	15	-0.11(-0.38%)
Mar 05, 2019	27.93	27.93	27.93	27.93	17	+0.24(+0.87%)
Mar 04, 2019	27.69	27.69	27.69	27.69	26	-0.01(-0.03%)
Mar 01, 2019	27.70	27.70	27.70	27.70	223	-0.00(-0.00%)
Feb 28, 2019	27.77	27.77	27.70	27.70	2,799	-0.31(-1.09%)
Feb 27, 2019	28.04	28.04	28.00	28.00	355	-0.24(-0.86%)
Feb 26, 2019	28.25	28.25	28.25	28.25	0	-0.03(-0.11%)
Feb 25, 2019	28.31	28.31	28.28	28.28	406	+0.29(+1.03%)
Feb 22, 2019	27.99	27.99	27.99	27.99	223	+0.35(+1.26%)
Feb 21, 2019	27.71	27.71	27.64	27.64	223	-0.07(-0.24%)
Feb 20, 2019	27.71	27.71	27.71	27.71	6	+0.15(+0.54%)
Feb 19, 2019	27.24	27.56	27.24	27.56	7,783	+0.17(+0.62%)
Feb 15, 2019	27.40	27.40	27.39	27.39	223	-0.06(-0.22%)
Feb 14, 2019	27.34	27.45	27.29	27.45	16,735	+0.01(+0.05%)
Feb 13, 2019	27.56	27.56	27.38	27.43	607	-0.19(-0.68%)
Feb 12, 2019	27.62	27.62	27.62	27.62	60	+0.24(+0.89%)
Feb 11, 2019	27.43	27.43	27.38	27.38	949	-0.04(-0.14%)
Feb 08, 2019	27.42	27.42	27.42	27.42	223	-0.14(-0.52%)
Feb 07, 2019	27.73	27.73	27.48	27.56	62,114	-0.29(-1.06%)
Feb 06, 2019	27.86	27.86	27.86	27.86	1,034	-0.30(-1.06%)
Feb 05, 2019	28.16	28.16	28.16	28.16	317	+0.31(+1.11%)
Feb 04, 2019	27.79	27.89	27.79	27.85	614	+0.04(+0.14%)
Feb 01, 2019	27.79	27.81	27.79	27.81	1,117	-0.13(-0.47%)
Jan 31, 2019	27.92	27.97	27.92	27.94	2,490	+0.23(+0.85%)
Jan 30, 2019	27.35	27.71	27.35	27.70	1,432	+0.50(+1.83%)
Jan 29, 2019	27.20	27.21	27.19	27.21	7,566	+0.08(+0.30%)
Jan 28, 2019	27.06	27.12	27.02	27.12	768	-0.27(-0.99%)
Jan 25, 2019	27.39	27.39	27.39	27.39	223	+0.38(+1.41%)
Jan 24, 2019	27.01	27.01	27.01	27.01	111	+0.26(+0.96%)
Jan 23, 2019	26.76	26.76	26.76	26.76	73	+0.22(+0.82%)
Jan 22, 2019	26.63	26.63	26.48	26.54	3,007	-0.47(-1.76%)
Jan 18, 2019	26.81	27.01	26.81	27.01	1,787	+0.22(+0.81%)
Jan 17, 2019	26.72	26.81	26.72	26.80	10,593	+0.03(+0.10%)
Jan 16, 2019	26.77	26.77	26.77	26.77	2	+0.29(+1.09%)
Jan 15, 2019	26.47	26.48	26.47	26.48	592	+0.21(+0.80%)
Jan 14, 2019	26.19	26.36	26.19	26.27	4,166	-0.20(-0.74%)
Jan 11, 2019	26.41	26.47	26.41	26.47	1,340	-0.18(-0.67%)
Jan 10, 2019	26.43	26.64	26.43	26.64	1,351	+0.18(+0.66%)
Jan 09, 2019	26.40	26.47	26.38	26.47	69,307	+0.49(+1.90%)
Jan 08, 2019	25.92	25.98	25.86	25.98	2,117	+0.07(+0.26%)
Jan 07, 2019	25.91	25.91	25.91	25.91	279	+0.04(+0.16%)
Jan 04, 2019	25.47	25.87	25.47	25.87	670	+0.79(+3.16%)
Jan 03, 2019	25.10	25.10	25.08	25.08	676	-0.45(-1.75%)
Jan 02, 2019	25.32	25.58	25.29	25.52	20,383	+0.11(+0.43%)
Dec 31, 2018	25.46	25.55	25.42	25.42	158,842	-0.05(-0.19%)
Dec 28, 2018	25.43	25.47	25.43	25.46	2,010	+0.35(+1.41%)
Dec 27, 2018	25.05	25.12	24.90	25.11	11,438	-0.30(-1.19%)
Dec 26, 2018	24.97	25.41	24.97	25.41	589	+0.41(+1.65%)
Dec 24, 2018	25.09	25.09	25.00	25.00	1,340	-0.13(-0.52%)
Dec 21, 2018	25.41	25.41	25.13	25.13	5,808	-0.24(-0.94%)
Dec 20, 2018	25.47	25.47	25.37	25.37	559	+0.30(+1.19%)
Dec 19, 2018	25.55	25.55	25.07	25.07	2,275	-0.40(-1.56%)
Dec 18, 2018	25.66	25.66	25.47	25.47	7,348	+0.15(+0.61%)
Dec 17, 2018	25.63	25.65	25.31	25.31	3,952	-0.36(-1.40%)
Dec 14, 2018	25.69	25.73	25.67	25.67	681	-0.36(-1.39%)
Dec 13, 2018	26.00	26.09	26.00	26.03	8,791	+0.12(+0.48%)
Dec 12, 2018	26.06	26.06	25.91	25.91	1,140	+0.44(+1.75%)
Dec 11, 2018	25.51	25.57	25.41	25.47	17,285	+0.11(+0.45%)
Dec 10, 2018	25.50	25.50	25.35	25.35	422	-0.66(-2.54%)
Dec 07, 2018	26.01	26.01	26.01	26.01	227	+0.00(+0.00%)
Dec 06, 2018	25.91	26.01	25.89	26.01	1,845	-0.29(-1.10%)
Dec 04, 2018	26.83	26.83	26.30	26.30	1,818	-0.59(-2.21%)
Dec 03, 2018	26.90	26.90	26.90	26.90	1,115	+0.66(+2.52%)
Nov 30, 2018	26.24	26.24	26.24	26.24	454	-0.17(-0.65%)
Nov 29, 2018	26.46	26.55	26.41	26.41	6,488	-0.09(-0.35%)
Nov 28, 2018	26.49	26.50	26.49	26.50	1,065	+0.59(+2.26%)
Nov 27, 2018	26.08	26.08	25.91	25.91	1,534	+0.11(+0.43%)
Nov 26, 2018	25.80	25.80	25.80	25.80	1,161	+0.50(+1.98%)
Nov 23, 2018		25.30	25.30	25.30	0	+0.00(+0.00%)
Nov 21, 2018		25.30	25.30	25.30	0	+0.00(+0.00%)
Nov 20, 2018	25.32	25.66	25.29	25.30	4,107	-0.66(-2.54%)
Nov 19, 2018	26.06	26.06	25.92	25.96	3,282	-0.34(-1.29%)
Nov 16, 2018	26.01	26.34	25.67	26.30	16,591	+0.64(+2.50%)
Nov 15, 2018	25.66	25.66	25.66	25.66	59	+0.00(+0.00%)
Nov 14, 2018	25.80	25.80	25.66	25.66	1,054	+0.15(+0.59%)
Nov 13, 2018	25.51	25.76	25.51	25.51	3,632	-0.82(-3.12%)
Nov 12, 2018	26.33	26.33	26.33	26.33	418	-0.00(-0.01%)
Nov 09, 2018	26.33	26.33	26.33	26.33	227	+0.00(+0.01%)
Nov 08, 2018	26.33	26.33	26.33	26.33	545	+0.13(+0.50%)
Nov 07, 2018	26.20	26.20	26.20	26.20	320	+0.00(+0.00%)
Nov 06, 2018	26.38	26.53	26.20	26.20	4,511	-0.18(-0.68%)
Nov 05, 2018	26.24	26.38	26.24	26.38	1,836	+0.33(+1.27%)
Nov 02, 2018	26.05	26.05	26.05	26.05	227	+0.00(+0.00%)
Nov 01, 2018	25.95	26.05	25.95	26.05	781	+1.11(+4.45%)
Oct 31, 2018	24.94	24.94	24.94	24.94	1,338	+0.42(+1.70%)
Oct 30, 2018	24.61	24.61	24.52	24.52	943	-0.08(-0.32%)
Oct 29, 2018	24.60	24.60	24.60	24.60	968	-0.50(-2.00%)
Oct 26, 2018	25.11	25.11	25.11	25.11	227	+0.00(+0.00%)
Oct 25, 2018	25.11	25.11	25.11	25.11	77,892	-0.34(-1.34%)
Oct 24, 2018	25.45	25.45	25.45	25.45	200	+0.00(+0.00%)
Oct 23, 2018	25.19	25.45	25.19	25.45	2,056	-0.30(-1.17%)
Oct 22, 2018	25.74	25.75	25.61	25.75	1,463	+0.27(+1.07%)
Oct 19, 2018	25.47	25.47	25.47	25.47	227	-0.65(-2.48%)
Oct 18, 2018	26.12	26.12	26.12	26.12	456	+0.00(+0.00%)
Oct 17, 2018	25.90	26.17	25.83	26.12	5,913	+0.08(+0.32%)
Oct 16, 2018	26.04	26.04	26.04	26.04	972	+0.46(+1.81%)
Oct 15, 2018	25.58	25.58	25.58	25.58	300	-0.25(-0.95%)
Oct 12, 2018	25.78	25.82	25.63	25.82	3,181	+0.53(+2.11%)
Oct 11, 2018	25.44	25.44	25.12	25.29	21,689	-0.63(-2.44%)
Oct 10, 2018	25.92			25.92	177	+0.00(+0.00%)
Oct 09, 2018	25.82	26.00	25.80	25.92	2,479	-0.45(-1.72%)
Oct 08, 2018	26.38			26.38	81	+0.00(+0.00%)
Oct 05, 2018	26.41	26.41	26.38	26.38	1,136	-0.86(-3.17%)
Oct 04, 2018	27.24			27.24	529	+0.00(+0.00%)
Oct 03, 2018	27.24	27.24	27.24	27.24	95	+0.00(+0.00%)
Oct 02, 2018	26.92	27.24	26.92	27.24	1,945	-0.26(-0.94%)
Oct 01, 2018	27.61	27.61	27.50	27.50	3,291	-0.12(-0.45%)
Sep 28, 2018	27.65	27.65	27.55	27.62	1,363	-0.29(-1.04%)
Sep 27, 2018	27.85	28.00	27.85	27.91	337,341	+0.08(+0.28%)
Sep 26, 2018	27.89	27.92	27.83	27.83	4,952	+0.26(+0.93%)
Sep 25, 2018	27.52	27.60	27.52	27.58	3,311	+0.13(+0.46%)
Sep 24, 2018	27.50	27.50	27.45	27.45	2,918	-0.31(-1.13%)
Sep 21, 2018	27.82	27.82	27.76	27.76	681	+0.40(+1.46%)
Sep 20, 2018	27.36	27.36	27.36	27.36	238	+0.00(+0.00%)
Sep 19, 2018	27.36	27.36	27.36	27.36	856	+0.51(+1.91%)
Sep 18, 2018	26.85	26.85	26.85	26.85	634	+0.00(+0.00%)
Sep 17, 2018	26.85	26.85	26.85	26.85	375	-0.17(-0.62%)
Sep 14, 2018	27.02	27.02	27.02	27.02	909	+0.38(+1.42%)
Sep 13, 2018	26.64	26.64	26.64	26.64	104	+0.00(+0.00%)
Sep 12, 2018	26.45	26.75	26.45	26.64	5,286	+0.23(+0.88%)
Sep 11, 2018	26.47	26.47	26.39	26.41	2,370	-0.20(-0.77%)
Sep 10, 2018	27.06	27.06	26.60	26.61	3,227	-0.31(-1.17%)
Sep 07, 2018	26.93	26.93	26.93	26.93	227	+0.00(+0.00%)
Sep 06, 2018	26.89	26.93	26.89	26.93	772	-0.92(-3.29%)
Sep 05, 2018	27.84	27.84	27.84	27.84	113	+0.00(+0.00%)
Sep 04, 2018	27.84	27.84	27.84	27.84	309	+0.00(+0.00%)
Aug 31, 2018		27.84	27.84	27.84	0	-0.02(-0.08%)
Aug 30, 2018	27.98	27.98	27.76	27.87	2,547	-0.55(-1.92%)
Aug 29, 2018	28.36	28.41	28.24	28.41	3,434	+0.08(+0.27%)
Aug 28, 2018	28.44	28.52	28.33	28.33	5,745	-0.20(-0.69%)
Aug 27, 2018	28.49	28.53	28.49	28.53	1,115	+0.55(+1.97%)
Aug 24, 2018	28.04	28.04	27.98	27.98	909	+0.31(+1.12%)
Aug 23, 2018	27.67	27.67	27.67	27.67	2,429	-0.31(-1.11%)
Aug 22, 2018	27.98	27.98	27.98	27.98	813	+0.76(+2.79%)
Aug 21, 2018	27.22	27.22	27.22	27.22	61	+0.00(+0.00%)
Aug 20, 2018	27.22	27.22	27.22	27.22	825	-0.00(-0.01%)
Aug 17, 2018	27.23	27.23	27.23	27.23	227	+0.00(+0.01%)
Aug 16, 2018	27.22	27.22	27.22	27.22	397	+0.17(+0.61%)
Aug 15, 2018	27.06	27.06	27.06	27.06	575	-0.61(-2.19%)
Aug 14, 2018	27.67	27.67	27.67	27.67	1,456	-0.01(-0.04%)
Aug 13, 2018	27.68	27.68	27.68	27.68	952	-0.17(-0.60%)
Aug 10, 2018	27.65	27.85	27.65	27.84	2,045	-0.32(-1.12%)
Aug 09, 2018	28.92	28.92	28.16	28.16	4,120	-0.36(-1.27%)
Aug 08, 2018	28.51	28.52	28.51	28.52	1,843	-0.15(-0.52%)
Aug 07, 2018	28.77	28.77	28.67	28.67	2,145	+0.32(+1.13%)
Aug 06, 2018	28.35	28.35	28.35	28.35	781	-0.24(-0.83%)
Aug 03, 2018	28.54	28.59	28.54	28.59	2,045	+0.30(+1.07%)
Aug 02, 2018	28.32	28.32	28.28	28.28	722	-0.55(-1.91%)
Aug 01, 2018	28.83	28.83	28.83	28.83	1,475	-0.11(-0.39%)
Jul 31, 2018	28.85	28.94	28.85	28.94	550	+0.12(+0.42%)
Jul 30, 2018	28.87	28.87	28.82	28.82	1,229	-0.05(-0.18%)
Jul 27, 2018	29.07	29.08	28.88	28.88	2,954	+1.18(+4.26%)
Jul 25, 2018		27.70	27.70	27.70	154	-0.96(-3.36%)
Jul 24, 2018	28.43	28.81	28.43	28.66	3,372	+0.42(+1.49%)
Jul 23, 2018	28.20	28.29	28.20	28.24	2,759	-0.29(-1.02%)
Jul 20, 2018	28.40	28.53	28.36	28.53	5,943	+0.29(+1.01%)
Jul 17, 2018		28.24	28.24	28.24	25	+0.07(+0.26%)
Jul 16, 2018	28.17	28.17	28.17	28.17	813	-0.16(-0.55%)
Jul 13, 2018	28.03	28.33	28.03	28.33	5,745	+0.38(+1.35%)
Jul 11, 2018		27.95	27.95	27.95	6	-0.44(-1.56%)
Jul 10, 2018	28.32	28.39	28.27	28.39	5,759	+0.01(+0.05%)
Jul 09, 2018	28.30	28.38	28.30	28.38	2,211	+0.27(+0.95%)
Jul 06, 2018	27.94	28.11	27.94	28.11	1,979	+0.42(+1.52%)
Jul 05, 2018	27.69	27.69	27.69	27.69	663	-0.04(-0.15%)
Jul 03, 2018		27.73	27.73	27.73	0	-0.08(-0.28%)
Jul 02, 2018	27.67	27.81	27.67	27.81	1,620	+0.41(+1.49%)
Jun 28, 2018		27.40	27.40	27.40	236	+0.07(+0.24%)
Jun 27, 2018	28.03	28.03	27.34	27.34	15,678	-0.87(-3.07%)
Jun 26, 2018	28.20	28.20	28.20	28.20	461	-0.15(-0.53%)
Jun 22, 2018		28.35	28.35	28.35	95	+0.01(+0.05%)
Jun 21, 2018	28.47	28.47	28.34	28.34	1,463	-0.37(-1.27%)
Jun 20, 2018	28.70	28.70	28.70	28.70	2,027	+0.26(+0.90%)
Jun 19, 2018	28.61	28.61	28.45	28.45	827	-0.32(-1.12%)
Jun 18, 2018	29.05	29.05	28.59	28.77	1,345	-0.38(-1.29%)
Jun 15, 2018		29.33	29.11	29.15	3,700	-0.19(-0.64%)
Jun 14, 2018	29.86	29.86	29.28	29.33	6,443	-0.24(-0.82%)
Jun 13, 2018	29.59	29.59	29.58	29.58	1,754	-0.10(-0.34%)
Jun 12, 2018	29.61	29.72	29.61	29.68	4,491	-0.11(-0.38%)
Jun 11, 2018	29.62	29.89	29.62	29.79	4,100	+0.17(+0.59%)
Jun 08, 2018	29.60	29.64	29.60	29.62	1,329	-0.38(-1.26%)
Jun 07, 2018	29.99	29.99	29.99	29.99	413	+0.00(+0.01%)
Jun 06, 2018				29.99	559	+0.17(+0.56%)
Jun 05, 2018	29.86	29.87	29.81	29.82	2,084	-0.35(-1.17%)
Jun 04, 2018	30.07	30.17	30.07	30.17	8,811	+0.69(+2.34%)

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.