Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.41	27.41	27.35	27.35	1,801	+0.06(+0.22%)
Jul 30, 2018	27.30	27.30	27.29	27.29	3,000	+0.04(+0.15%)
Jul 27, 2018	27.24	27.27	27.24	27.25	700	+0.03(+0.11%)
Jul 26, 2018	27.33	27.33	27.22	27.22	800	+0.06(+0.22%)
Jul 25, 2018	27.03	27.16	27.03	27.16	2,400	+0.39(+1.46%)
Jul 24, 2018	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Jul 23, 2018	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Jul 20, 2018	26.77	26.77	26.77	26.77	1,200	+0.00(+0.00%)
Jul 19, 2018	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Jul 18, 2018	26.77	26.77	26.77	26.77	1,200	+0.00(+0.00%)
Jul 17, 2018	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Jul 16, 2018	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Jul 13, 2018	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Jul 12, 2018	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Jul 11, 2018	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Jul 10, 2018	26.77	26.77	26.77	26.77	17	+0.44(+1.67%)
Jul 09, 2018	26.33	26.33	26.33	26.33	0	+0.00(+0.00%)
Jul 06, 2018	26.33	26.33	26.33	26.33	0	+0.00(+0.00%)
Jul 05, 2018	26.33	26.33	26.33	26.33	0	+0.00(+0.00%)
Jul 03, 2018		26.33	26.33	26.33	0	+0.00(+0.00%)
Jul 02, 2018	26.33	26.33	26.33	26.33	0	+0.00(+0.00%)
Jun 29, 2018	26.33	26.33	26.33	26.33	0	+0.00(+0.00%)
Jun 28, 2018	26.33	26.33	26.33	26.33	2	+0.00(+0.00%)
Jun 27, 2018	26.33	26.33	26.33	26.33	244	-0.28(-1.05%)
Jun 26, 2018	26.61	26.61	26.61	26.61	1	+0.00(+0.00%)
Jun 25, 2018	26.61	26.61	26.61	26.61	201	-0.11(-0.41%)
Jun 22, 2018	26.72	26.72	26.72	26.72	1	+0.00(+0.00%)
Jun 21, 2018	26.67	26.72	26.67	26.72	311	-1.00(-3.60%)
Jun 20, 2018	27.72	27.72	27.72	27.72	0	+0.00(+0.00%)
Jun 19, 2018	27.72	27.72	27.72	27.72	0	-0.26(-0.94%)
Jun 18, 2018	27.98	27.98	27.98	27.98	0	+0.00(+0.00%)
Jun 15, 2018	27.98	27.98	27.98	27.98	0	+0.00(+0.00%)
Jun 14, 2018	27.98	27.98	27.98	27.98	485	+0.00(+0.00%)
Jun 13, 2018	27.98	27.98	27.98	27.98	485	+0.17(+0.61%)
Jun 12, 2018	27.81	27.81	27.81	27.81	0	+0.00(+0.00%)
Jun 11, 2018	27.81	27.81	27.81	27.81	0	+0.00(+0.00%)
Jun 08, 2018	27.72	27.82	27.71	27.81	1,000	-0.09(-0.32%)
Jun 07, 2018	27.90	27.90	27.90	27.90	3,600	+0.04(+0.14%)
Jun 06, 2018	27.86	27.86	27.86	27.86	200	+0.50(+1.83%)
Jun 05, 2018	27.49	27.63	27.35	27.36	3,700	+0.02(+0.07%)
Jun 04, 2018	27.33	27.70	27.33	27.34	515	+0.01(+0.04%)
Jun 01, 2018	27.33	27.33	27.33	27.33	15	+0.00(+0.00%)
May 31, 2018	27.34	27.34	27.33	27.33	1,400	-0.16(-0.58%)
May 30, 2018	27.50	27.50	27.49	27.49	200	+0.37(+1.36%)
May 29, 2018	27.13	27.13	27.12	27.12	400	-0.49(-1.77%)
May 25, 2018		27.61	27.61	27.61	0	-0.15(-0.54%)
May 24, 2018	27.77	27.77	27.76	27.76	200	-0.33(-1.17%)
May 23, 2018	28.09	28.09	28.09	28.09	800	+0.00(+0.00%)
May 22, 2018	28.02	28.10	28.02	28.09	400	+0.04(+0.14%)
May 21, 2018	28.05	28.05	28.05	28.05	0	+0.00(+0.00%)
May 18, 2018	28.05	28.05	28.05	28.05	0	+0.00(+0.00%)
May 17, 2018	28.06	28.06	28.05	28.05	200	+0.06(+0.21%)
May 16, 2018	27.99	27.99	27.99	27.99	0	+0.00(+0.00%)
May 15, 2018	28.00	28.00	27.99	27.99	200	-0.21(-0.74%)
May 14, 2018	27.67	28.21	27.62	28.20	6,219	+0.05(+0.18%)
May 11, 2018	28.16	28.16	28.15	28.15	200	+0.35(+1.26%)
May 10, 2018	27.80	27.80	27.80	27.80	0	+0.00(+0.00%)
May 09, 2018	27.81	27.81	27.80	27.80	200	+0.08(+0.29%)
May 08, 2018	27.73	27.73	27.72	27.72	445	-0.02(-0.07%)
May 07, 2018	27.75	27.75	27.74	27.74	226	+0.11(+0.40%)
May 04, 2018	27.63	27.63	27.63	27.63	0	+0.00(+0.00%)
May 03, 2018	27.37	27.64	27.36	27.63	1,045	-0.07(-0.25%)
May 02, 2018	27.71	27.71	27.70	27.70	200	-0.19(-0.68%)
May 01, 2018	27.89	27.89	27.89	27.89	82	+0.00(+0.00%)
Apr 30, 2018	27.90	27.90	27.89	27.89	1,900	-0.12(-0.43%)
Apr 27, 2018	28.01	28.01	28.01	28.01	0	+0.00(+0.00%)
Apr 26, 2018	28.02	28.02	28.01	28.01	200	+0.22(+0.79%)
Apr 25, 2018	27.82	27.82	27.79	27.79	400	-0.04(-0.14%)
Apr 24, 2018	28.00	28.00	27.83	27.83	500	-0.15(-0.54%)
Apr 23, 2018	27.98	27.98	27.98	27.98	400	+0.00(+0.00%)
Apr 20, 2018	27.91	28.01	27.90	27.98	585	-0.08(-0.29%)
Apr 19, 2018	28.06	28.06	28.06	28.06	0	+0.00(+0.00%)
Apr 18, 2018	28.06	28.06	28.06	28.06	0	+0.00(+0.00%)
Apr 17, 2018	28.09	28.09	28.06	28.06	400	+0.15(+0.54%)
Apr 16, 2018	27.94	27.94	27.91	27.91	1,398	+0.12(+0.43%)
Apr 13, 2018	27.81	27.82	27.78	27.79	600	-0.05(-0.18%)
Apr 12, 2018	27.87	27.87	27.84	27.84	400	-0.01(-0.04%)
Apr 11, 2018	27.85	27.85	27.85	27.85	2	+0.00(+0.00%)
Apr 10, 2018	27.85	27.85	27.82	27.85	1,500	+0.43(+1.57%)
Apr 09, 2018	27.45	27.45	27.42	27.42	500	+0.05(+0.18%)
Apr 06, 2018	27.39	27.40	27.36	27.37	400	-0.34(-1.23%)
Apr 05, 2018	27.74	27.74	27.71	27.71	400	+0.16(+0.58%)
Apr 04, 2018	27.58	27.58	27.55	27.55	2,000	+0.12(+0.44%)
Apr 03, 2018	27.46	27.46	27.43	27.43	300	+0.32(+1.18%)
Apr 02, 2018	27.60	27.60	27.11	27.11	200	-0.50(-1.81%)
Mar 29, 2018		27.61	27.61	27.61	0	+0.32(+1.17%)
Mar 28, 2018	27.29	27.29	27.29	27.29	300	+0.14(+0.52%)
Mar 27, 2018	27.18	27.18	27.15	27.15	600	-0.16(-0.60%)
Mar 26, 2018	27.31	27.31	27.31	27.31	808	+0.42(+1.57%)
Mar 23, 2018	26.92	26.92	26.89	26.89	700	-0.37(-1.36%)
Mar 22, 2018	27.29	27.31	27.26	27.26	4,108	-0.64(-2.29%)
Mar 21, 2018	27.90	27.90	27.90	27.90	101	+0.08(+0.29%)
Mar 20, 2018	27.82	27.82	27.82	27.82	204	+0.06(+0.22%)
Mar 19, 2018	27.76	27.76	27.76	27.76	541	-0.29(-1.03%)
Mar 16, 2018	28.08	28.08	28.05	28.05	300	-0.11(-0.38%)
Mar 15, 2018	28.16	28.16	28.16	28.16	1,191	+0.06(+0.20%)
Mar 14, 2018	28.10	28.10	28.10	28.10	115	-0.22(-0.78%)
Mar 13, 2018	28.32	28.32	28.32	28.32	17	+0.00(+0.00%)
Mar 12, 2018	28.16	28.32	28.16	28.32	800	+0.05(+0.18%)
Mar 09, 2018	28.29	28.29	28.27	28.27	200	+0.33(+1.18%)
Mar 08, 2018	27.94	27.94	27.94	27.94	1,356	+0.00(+0.00%)
Mar 07, 2018	27.96	27.96	27.94	27.94	400	-0.07(-0.25%)
Mar 06, 2018	27.97	28.03	27.97	28.01	1,853	+0.16(+0.57%)
Mar 05, 2018	27.87	27.87	27.85	27.85	200	+0.14(+0.51%)
Mar 02, 2018	27.71	27.71	27.71	27.71	504	+0.08(+0.29%)
Mar 01, 2018	27.54	27.65	27.54	27.63	941	-0.33(-1.18%)
Feb 28, 2018	28.00	28.00	27.96	27.96	600	-0.31(-1.10%)
Feb 27, 2018	28.59	28.59	28.27	28.27	2,200	-0.46(-1.60%)
Feb 26, 2018	28.73	28.73	28.71	28.73	300	+0.27(+0.95%)
Feb 23, 2018	28.46	28.46	28.46	28.46	400	+0.34(+1.21%)
Feb 22, 2018	28.07	28.15	28.07	28.12	1,599	+0.09(+0.32%)
Feb 21, 2018	28.04	28.04	28.02	28.03	400	-0.12(-0.43%)
Feb 20, 2018	28.15	28.15	28.15	28.15	204	-0.22(-0.78%)
Feb 16, 2018		28.37	28.37	28.37	0	+0.00(+0.00%)
Feb 15, 2018	28.26	28.37	28.26	28.37	1,601	+0.24(+0.85%)
Feb 14, 2018	28.13	28.13	28.13	28.13	200	+0.43(+1.55%)
Feb 13, 2018	27.70	27.70	27.70	27.70	500	+0.02(+0.07%)
Feb 12, 2018	27.68	27.70	27.68	27.68	300	+0.33(+1.21%)
Feb 09, 2018	27.33	27.35	27.33	27.35	577	+0.21(+0.77%)
Feb 08, 2018	28.01	28.01	27.14	27.14	1,400	-0.85(-3.04%)
Feb 07, 2018	28.11	28.30	27.99	27.99	858	-0.31(-1.10%)
Feb 06, 2018	28.33	28.33	28.30	28.30	3,794	-0.40(-1.39%)
Feb 05, 2018	28.70	28.70	28.70	28.70	104	-0.12(-0.42%)
Feb 02, 2018	28.84	28.84	28.82	28.82	1,000	-0.68(-2.31%)
Feb 01, 2018	29.52	29.52	29.50	29.50	343	+0.00(+0.00%)
Jan 31, 2018	29.52	29.52	29.50	29.50	200	-0.03(-0.10%)
Jan 30, 2018	29.48	29.57	29.89	29.53	2,727	-0.36(-1.20%)
Jan 29, 2018	30.00	30.00	29.89	29.89	1,200	-0.20(-0.66%)
Jan 26, 2018	30.02	30.09	30.02	30.09	201	+0.26(+0.87%)
Jan 25, 2018	29.93	29.93	29.83	29.83	4,729	-0.05(-0.17%)
Jan 24, 2018	29.91	29.91	29.75	29.88	1,642	+0.12(+0.40%)
Jan 23, 2018	29.70	29.76	29.70	29.76	638	+0.04(+0.13%)
Jan 22, 2018	29.57	29.72	29.57	29.72	2,011	+0.24(+0.81%)
Jan 19, 2018	29.38	29.50	29.38	29.48	2,461	+0.15(+0.51%)
Jan 18, 2018	29.28	29.33	29.28	29.33	5,838	-0.04(-0.14%)
Jan 17, 2018	29.25	29.37	29.25	29.37	600	+0.23(+0.79%)
Jan 16, 2018	29.23	29.23	29.14	29.14	324	-0.09(-0.31%)
Jan 12, 2018		29.23	29.23	29.23	0	+0.51(+1.78%)
Jan 11, 2018	28.72	28.72	28.72	28.72	52	+0.00(+0.00%)
Jan 10, 2018	28.72	28.72	28.72	28.72	100	+0.01(+0.04%)
Jan 09, 2018	28.69	28.73	28.69	28.71	845	-0.03(-0.10%)
Jan 08, 2018	28.63	28.74	28.63	28.74	970	+0.32(+1.13%)
Jan 05, 2018	28.42	28.42	28.42	28.42	101	+0.18(+0.64%)
Jan 04, 2018	28.24	28.24	28.24	28.24	1,842	+0.09(+0.32%)
Jan 03, 2018	28.15	28.15	28.15	28.15	2,342	+0.29(+1.04%)
Jan 02, 2018	27.86	27.86	27.86	27.86	91	+0.00(+0.00%)
Dec 29, 2017		27.86	27.86	27.86	0	+0.00(+0.00%)
Dec 28, 2017	27.86	27.86	27.86	27.86	503	-0.03(-0.11%)
Dec 27, 2017	27.89	27.89	27.89	27.89	135	-0.17(-0.61%)
Dec 26, 2017	28.06	28.06	28.06	28.06	599	+0.23(+0.83%)
Dec 22, 2017	27.83	27.83	27.83	27.83	0	+0.00(+0.00%)
Dec 21, 2017	27.77	27.83	27.77	27.83	900	+0.12(+0.43%)
Dec 20, 2017	27.70	27.73	27.70	27.71	500	+0.02(+0.07%)
Dec 19, 2017	27.69	27.69	27.69	27.69	100	+0.36(+1.30%)
Dec 18, 2017	27.33	27.33	27.33	27.33	0	+0.00(+0.00%)
Dec 15, 2017	27.33	27.33	27.33	27.33	0	+0.00(+0.00%)
Dec 14, 2017	27.53	27.53	27.33	27.33	500	-0.09(-0.31%)
Dec 13, 2017	27.42	27.42	27.42	27.42	101	+0.00(+0.00%)
Dec 12, 2017	27.42	27.42	27.42	27.42	112	+0.03(+0.11%)
Dec 11, 2017	27.41	27.41	27.39	27.39	200	+0.08(+0.29%)
Dec 08, 2017	27.31	27.31	27.31	27.31	100	+0.18(+0.66%)
Dec 07, 2017	27.12	27.15	27.12	27.13	1,591	+0.05(+0.18%)
Dec 06, 2017	27.10	27.10	27.08	27.08	212	-0.16(-0.59%)
Dec 05, 2017	27.24	27.24	27.24	27.24	100	+0.04(+0.14%)
Dec 04, 2017	27.20	27.20	27.20	27.20	102	+0.00(+0.00%)
Dec 01, 2017	27.22	27.22	27.20	27.20	200	+0.07(+0.27%)
Nov 30, 2017	27.13	27.13	27.13	27.13	40	+0.00(+0.00%)
Nov 29, 2017	27.13	27.13	27.13	27.13	0	+0.00(+0.00%)
Nov 28, 2017	27.13	27.13	27.13	27.13	790	+0.12(+0.44%)
Nov 27, 2017	27.01	27.01	27.01	27.01	0	+0.00(+0.00%)
Nov 24, 2017	27.01	27.01	27.01	27.01	0	+0.00(+0.00%)
Nov 22, 2017	27.01	27.01	27.01	27.01	4,561	+0.00(+0.00%)
Nov 21, 2017	27.01	27.01	27.01	27.01	4,561	+0.31(+1.16%)
Nov 20, 2017	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Nov 17, 2017	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Nov 16, 2017	26.70	26.70	26.70	26.70	1	+0.00(+0.00%)
Nov 15, 2017	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Nov 14, 2017	26.70	26.70	26.70	26.70	5,702	-0.08(-0.30%)
Nov 13, 2017	26.80	26.80	26.78	26.78	200	-0.08(-0.30%)
Nov 10, 2017	26.89	26.89	26.86	26.86	201	-0.03(-0.11%)
Nov 09, 2017	26.82	26.89	26.82	26.89	302	-0.10(-0.37%)
Nov 08, 2017	26.99	26.99	26.99	26.99	0	+0.00(+0.00%)
Nov 07, 2017	27.01	27.01	26.99	26.99	400	+0.04(+0.15%)
Nov 06, 2017	26.95	26.95	26.95	26.95	0	+0.00(+0.00%)
Nov 03, 2017	26.95	26.95	26.95	26.95	2	+0.00(+0.00%)
Nov 02, 2017	26.95	26.95	26.95	26.95	0	+0.00(+0.00%)
Nov 01, 2017	26.95	26.95	26.95	26.95	1,100	+0.06(+0.22%)
Oct 31, 2017	26.91	26.91	26.89	26.89	400	+0.15(+0.56%)
Oct 30, 2017	26.74	26.74	26.74	26.74	2	+0.00(+0.00%)
Oct 27, 2017	26.74	26.74	26.74	26.74	738	+0.00(+0.00%)
Oct 26, 2017	26.77	26.77	26.74	26.74	200	-0.05(-0.19%)
Oct 25, 2017	26.79	26.79	26.79	26.79	0	+0.00(+0.00%)
Oct 24, 2017	26.85	26.85	26.79	26.79	514	-0.01(-0.04%)
Oct 23, 2017	26.80	26.80	26.80	26.80	6,234	+0.03(+0.11%)
Oct 20, 2017	26.77	26.77	26.77	26.77	800	+0.00(+0.00%)
Oct 19, 2017	26.77	26.77	26.77	26.77	4,234	+0.00(+0.00%)
Oct 18, 2017	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Oct 17, 2017	26.77	26.77	26.77	26.77	0	+0.00(+0.00%)
Oct 16, 2017	26.77	26.77	26.77	26.77	1,602	+0.00(+0.00%)
Oct 13, 2017	26.77	26.77	26.77	26.77	2,400	+0.06(+0.22%)
Oct 12, 2017	26.73	26.73	26.71	26.71	232	+0.04(+0.15%)
Oct 11, 2017	26.67	26.67	26.67	26.67	4,600	+0.00(+0.00%)
Oct 10, 2017	26.56	26.69	26.54	26.67	1,800	+0.09(+0.34%)
Oct 09, 2017	26.58	26.58	26.58	26.58	1,601	+0.00(+0.00%)
Oct 06, 2017	26.58	26.58	26.58	26.58	1,200	+0.00(+0.00%)
Oct 05, 2017	26.58	26.58	26.58	26.58	14,686	+0.15(+0.57%)
Oct 04, 2017	26.43	26.43	26.43	26.43	0	+0.00(+0.00%)
Oct 03, 2017	26.43	26.43	26.43	26.43	1,600	-0.10(-0.38%)
Oct 02, 2017	26.53	26.53	26.53	26.53	1,600	+0.00(+0.00%)
Sep 29, 2017	26.44	26.55	26.44	26.53	6,400	+0.14(+0.53%)
Sep 28, 2017	26.39	26.39	26.39	26.39	0	+0.00(+0.00%)
Sep 27, 2017	26.39	26.39	26.39	26.39	0	+0.00(+0.00%)
Sep 26, 2017	26.39	26.39	26.39	26.39	2,000	-0.11(-0.42%)
Sep 25, 2017	26.50	26.50	26.50	26.50	0	+0.00(+0.00%)
Sep 22, 2017	26.52	26.52	26.50	26.50	3,700	+0.11(+0.42%)
Sep 21, 2017	26.39	26.39	26.39	26.39	0	+0.00(+0.00%)
Sep 20, 2017	26.39	26.39	26.39	26.39	0	+0.00(+0.00%)
Sep 19, 2017	26.39	26.39	26.39	26.39	0	+0.00(+0.00%)
Sep 18, 2017	26.39	26.39	26.39	26.39	800	+0.00(+0.00%)
Sep 15, 2017	26.39	26.39	26.39	26.39	0	+0.00(+0.00%)
Sep 14, 2017	26.39	26.39	26.39	26.39	100	+0.17(+0.65%)
Sep 13, 2017	26.22	26.22	26.22	26.22	0	+0.00(+0.00%)
Sep 12, 2017	26.22	26.22	26.22	26.22	0	+0.00(+0.00%)
Sep 11, 2017	26.22	26.22	26.22	26.22	2,400	+0.16(+0.61%)
Sep 08, 2017	26.06	26.06	26.06	26.06	0	+0.00(+0.00%)
Sep 07, 2017	26.06	26.06	26.06	26.06	0	+0.00(+0.00%)
Sep 06, 2017	26.06	26.06	26.06	26.06	2,400	+0.00(+0.00%)
Sep 05, 2017	26.06	26.06	26.06	26.06	4,568	-0.19(-0.72%)
Sep 01, 2017	26.25	26.25	26.25	26.25	221	+0.30(+1.16%)
Aug 31, 2017	25.95	25.95	25.95	25.95	90	+0.00(+0.00%)
Aug 30, 2017	25.95	25.95	25.95	25.95	0	+0.00(+0.00%)
Aug 29, 2017	25.95	25.95	25.95	25.95	0	+0.00(+0.00%)
Aug 28, 2017	25.95	25.95	25.95	25.95	2,583	+0.17(+0.66%)
Aug 25, 2017	25.78	25.78	25.78	25.78	3,200	+0.00(+0.00%)
Aug 24, 2017	25.78	25.78	25.78	25.78	7,770	+0.00(+0.00%)
Aug 23, 2017	25.78	25.78	25.78	25.78	0	+0.00(+0.00%)
Aug 22, 2017	25.78	25.78	25.78	25.78	0	+0.00(+0.00%)
Aug 21, 2017	25.78	25.78	25.78	25.78	0	+0.00(+0.00%)
Aug 18, 2017	25.78	25.78	25.78	25.78	0	+0.00(+0.00%)
Aug 17, 2017	25.78	25.78	25.78	25.78	2,400	+0.16(+0.62%)
Aug 16, 2017	25.62	25.62	25.62	25.62	0	+0.00(+0.00%)
Aug 15, 2017	25.62	25.62	25.62	25.62	0	+0.00(+0.00%)
Aug 14, 2017	25.62	25.62	25.62	25.62	0	+0.00(+0.00%)
Aug 11, 2017	25.62	25.62	25.62	25.62	32	+0.00(+0.00%)
Aug 10, 2017	25.73	25.74	25.73	25.62	8,526	-0.54(-2.06%)
Aug 09, 2017	26.16	26.16	26.16	26.16	0	+0.00(+0.00%)
Aug 08, 2017	26.15	26.22	26.15	26.16	333	+0.08(+0.31%)
Aug 07, 2017	26.08	26.08	26.08	26.08	113	+0.00(+0.00%)
Aug 04, 2017	26.08	26.08	26.08	26.08	18	+0.00(+0.00%)
Aug 03, 2017	26.08	26.08	26.08	26.08	54	-0.01(-0.04%)
Aug 02, 2017	26.05	26.09	26.05	26.09	4,809	+0.08(+0.31%)

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.