Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.94	27.94	27.94	27.94	100	+0.25(+0.92%)
Mar 28, 2019	27.74	27.75	27.62	27.69	2,544	+0.12(+0.45%)
Mar 27, 2019	27.65	27.65	27.51	27.56	1,575	-0.13(-0.49%)
Mar 26, 2019	27.77	27.77	27.65	27.70	548	+0.13(+0.49%)
Mar 25, 2019	27.56	27.56	27.56	27.56	4	-0.13(-0.48%)
Mar 22, 2019	27.95	27.95	27.70	27.70	1,000	-0.85(-2.99%)
Mar 21, 2019	28.51	28.55	28.51	28.55	1,394	+0.38(+1.34%)
Mar 20, 2019	28.10	28.17	28.10	28.17	205	-0.19(-0.68%)
Mar 19, 2019	28.65	28.65	28.33	28.36	16,248	-0.04(-0.12%)
Mar 18, 2019	28.34	28.40	28.27	28.40	1,289	+0.20(+0.69%)
Mar 15, 2019	28.31	28.33	28.19	28.20	1,700	+0.22(+0.78%)
Mar 14, 2019	27.99	27.99	27.99	27.99	354	-0.19(-0.67%)
Mar 13, 2019	28.20	28.24	28.16	28.18	1,070	+0.14(+0.51%)
Mar 12, 2019	28.12	28.12	28.03	28.03	1,177	-0.20(-0.72%)
Mar 11, 2019	27.87	28.27	27.87	28.24	1,526	+0.46(+1.64%)
Mar 08, 2019	27.69	27.78	27.69	27.78	1,100	-0.21(-0.74%)
Mar 07, 2019	27.93	27.99	27.88	27.99	301	-0.42(-1.46%)
Mar 06, 2019	28.66	28.66	28.40	28.40	1,787	-0.33(-1.14%)
Mar 05, 2019	28.85	28.85	28.73	28.73	1,348	-0.10(-0.36%)
Mar 04, 2019	29.04	29.04	28.69	28.83	2,466	-0.17(-0.59%)
Mar 01, 2019	28.97	29.03	28.92	29.00	2,900	-0.02(-0.07%)
Feb 28, 2019	29.10	29.10	29.03	29.03	323	-0.26(-0.88%)
Feb 27, 2019	29.28	29.28	29.28	29.28	551	+0.00(+0.01%)
Feb 26, 2019	29.43	29.50	29.00	29.28	4,567	-0.22(-0.75%)
Feb 25, 2019	29.94	29.94	29.50	29.50	14,745	+0.17(+0.58%)
Feb 22, 2019	29.31	29.33	29.24	29.33	9,800	+0.29(+1.00%)
Feb 21, 2019	29.09	29.10	28.99	29.04	11,234	-0.16(-0.53%)
Feb 20, 2019	29.18	29.23	29.16	29.20	1,274	+0.14(+0.47%)
Feb 19, 2019	30.41	30.41	29.06	29.06	30,057	+0.10(+0.35%)
Feb 15, 2019	28.97	28.97	28.89	28.96	1,600	+0.38(+1.33%)
Feb 14, 2019	28.52	28.62	28.52	28.58	2,010	-0.05(-0.18%)
Feb 13, 2019	28.61	28.69	28.51	28.63	12,910	+0.17(+0.58%)
Feb 12, 2019	28.46	28.46	28.46	28.46	294	+0.45(+1.60%)
Feb 11, 2019	28.02	28.02	28.02	28.02	40	+0.08(+0.27%)
Feb 08, 2019	28.51	28.51	27.83	27.94	3,400	-0.20(-0.71%)
Feb 07, 2019	28.61	28.61	27.92	28.14	14,032	-0.26(-0.91%)
Feb 06, 2019	28.61	28.61	28.31	28.40	2,034	+0.27(+0.96%)
Feb 05, 2019	28.43	28.43	27.97	28.13	4,662	+0.20(+0.73%)
Feb 04, 2019	28.76	29.61	27.68	27.92	13,559	+0.26(+0.96%)
Feb 01, 2019	27.67	27.67	27.58	27.66	800	+0.17(+0.63%)
Jan 31, 2019	27.49	27.49	27.49	27.49	590	+0.36(+1.34%)
Jan 30, 2019	26.94	27.18	26.90	27.12	662	+0.21(+0.77%)
Jan 29, 2019	26.97	27.02	26.92	26.92	1,161	-0.06(-0.22%)
Jan 28, 2019	26.97	28.30	26.96	26.98	899	-0.22(-0.83%)
Jan 25, 2019	27.28	27.28	27.20	27.20	300	+0.42(+1.55%)
Jan 24, 2019	26.72	26.89	26.70	26.78	9,453	+0.39(+1.50%)
Jan 23, 2019	26.51	26.51	26.19	26.39	1,492	-0.02(-0.08%)
Jan 22, 2019	26.90	26.90	26.41	26.41	1,091	-0.63(-2.33%)
Jan 18, 2019	27.00	27.12	26.97	27.04	17,700	+0.48(+1.82%)
Jan 17, 2019	26.53	26.56	26.53	26.56	200	+0.17(+0.65%)
Jan 16, 2019	26.38	26.38	26.38	26.38	98	+0.19(+0.72%)
Jan 15, 2019	26.18	26.20	26.18	26.20	602	-0.05(-0.18%)
Jan 14, 2019	26.24	26.24	26.24	26.24	0	-0.29(-1.08%)
Jan 11, 2019	26.34	26.53	26.34	26.53	100	+0.11(+0.41%)
Jan 10, 2019	26.14	26.42	26.14	26.42	251	+0.25(+0.97%)
Jan 09, 2019	26.01	26.17	26.01	26.17	450	+0.33(+1.27%)
Jan 08, 2019	25.63	25.84	25.63	25.84	100	+0.28(+1.10%)
Jan 07, 2019	25.39	25.56	25.39	25.56	266	+0.66(+2.64%)
Jan 04, 2019	25.00	25.00	24.56	24.90	2,100	+0.86(+3.58%)
Jan 03, 2019	24.07	24.22	24.04	24.04	630	-0.67(-2.73%)
Jan 02, 2019	24.38	24.71	24.38	24.71	646	+0.24(+0.99%)
Dec 31, 2018	24.43	24.56	24.37	24.47	1,900	+0.06(+0.25%)
Dec 28, 2018	24.41	24.48	24.40	24.41	2,200	+0.13(+0.54%)
Dec 27, 2018	23.94	24.28	23.94	24.28	1,243	+0.09(+0.39%)
Dec 26, 2018	23.25	24.18	23.20	24.18	573	+0.89(+3.84%)
Dec 24, 2018	23.36	23.36	23.29	23.29	500	-0.45(-1.87%)
Dec 21, 2018	24.16	24.16	23.73	23.73	200	-0.50(-2.07%)
Dec 20, 2018	24.66	24.66	24.24	24.24	8,834	-0.42(-1.69%)
Dec 19, 2018	25.25	25.25	24.65	24.65	1,098	-0.50(-2.01%)
Dec 18, 2018	25.13	25.16	25.10	25.16	2,707	+0.13(+0.52%)
Dec 17, 2018	25.47	25.47	25.03	25.03	754	-0.57(-2.23%)
Dec 14, 2018	25.64	25.64	25.60	25.60	100	-0.33(-1.26%)
Dec 13, 2018	25.93	25.93	25.93	25.93	0	-0.22(-0.83%)
Dec 12, 2018	26.27	26.32	26.15	26.15	4,122	+0.29(+1.11%)
Dec 11, 2018	26.20	26.20	25.86	25.86	544	+0.04(+0.16%)
Dec 10, 2018	25.73	25.82	25.73	25.82	301	-0.10(-0.39%)
Dec 07, 2018	26.72	26.72	25.92	25.92	600	-1.26(-4.65%)
Dec 06, 2018	27.18	27.18	27.18	27.18	89	+0.00(+0.01%)
Dec 04, 2018	27.20	27.20	27.18	27.18	1,300	-0.02(-0.06%)
Dec 03, 2018	27.20	27.20	27.20	27.20	50	-0.00(-0.01%)
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%)

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.