Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		26.82	26.82	26.82	149	+0.33(+1.25%)
Mar 28, 2018	26.57	26.58	26.46	26.49	1,466	+0.08(+0.32%)
Mar 27, 2018	26.34	26.41	26.34	26.41	715	-0.45(-1.69%)
Mar 26, 2018	26.84	26.86	26.84	26.86	1,416	-0.71(-2.58%)
Mar 20, 2018		27.57	27.57	27.57	0	+0.07(+0.24%)
Mar 19, 2018	27.50	27.51	27.50	27.50	715	-0.15(-0.53%)
Mar 15, 2018		27.65	27.65	27.65	121	+1.16(+4.39%)
Mar 14, 2018	27.81	27.82	26.49	26.49	7,574	-1.50(-5.36%)
Mar 13, 2018	28.01	28.01	27.99	27.99	4,220	-0.06(-0.21%)
Mar 12, 2018	28.01	28.05	28.01	28.05	23,978	+0.03(+0.12%)
Mar 09, 2018	28.00	28.01	27.91	28.01	16,332	+0.48(+1.74%)
Mar 08, 2018	27.66	27.66	27.54	27.54	5,608	-0.16(-0.58%)
Mar 06, 2018	27.70	27.70	27.70	27.70	3,786	+0.19(+0.70%)
Mar 05, 2018	27.50	27.50	27.50	27.50	592	-0.45(-1.62%)
Feb 27, 2018		27.96	27.96	27.96	0	+0.22(+0.80%)
Feb 22, 2018		27.74	27.74	27.74	41	+0.12(+0.45%)
Feb 21, 2018	27.81	27.81	27.61	27.61	3,101	+0.07(+0.24%)
Feb 20, 2018	27.57	27.57	27.55	27.55	2,707	-0.32(-1.16%)
Feb 16, 2018		27.87	27.87	27.87	0	+0.19(+0.68%)
Feb 15, 2018	27.78	27.78	27.68	27.68	727	-0.06(-0.21%)
Feb 14, 2018	27.18	27.74	27.18	27.74	1,909	+0.53(+1.94%)
Feb 13, 2018	27.02	27.23	27.02	27.21	5,147	-0.34(-1.22%)
Feb 07, 2018		27.55	27.55	27.55	2	+0.53(+1.95%)
Feb 06, 2018	27.02	27.02	27.02	27.02	440	-1.52(-5.32%)
Feb 01, 2018		28.53	28.53	28.53	0	-0.65(-2.22%)
Jan 26, 2018		29.18	29.18	29.18	0	+0.30(+1.03%)
Jan 25, 2018	29.03	29.03	28.89	28.89	3,619	-0.18(-0.61%)
Jan 24, 2018	29.07	29.07	29.06	29.06	16,479	+0.09(+0.32%)
Jan 22, 2018		28.97	28.97	28.97	0	+0.20(+0.70%)
Jan 19, 2018	28.76	28.77	28.76	28.77	25,827	+0.34(+1.21%)
Jan 16, 2018		28.43	28.43	28.43	0	+1.55(+5.78%)
Jan 09, 2018		26.87	26.87	26.87	0	-0.58(-2.12%)
Jan 03, 2018		27.46	27.46	27.46	0	+0.25(+0.90%)
Jan 02, 2018	27.21	27.21	27.21	27.21	119	-0.13(-0.46%)
Dec 29, 2017		27.34	27.34	27.34	0	+0.16(+0.59%)
Dec 22, 2017		27.18	27.18	27.18	0	-0.00(-0.01%)
Dec 20, 2017		27.18	27.18	27.18	69	+0.02(+0.09%)
Dec 18, 2017		27.16	27.16	27.16	2	+0.34(+1.28%)
Dec 14, 2017		26.81	26.81	26.81	76	+0.03(+0.11%)
Dec 11, 2017		26.78	26.78	26.78	0	+1.43(+5.63%)
Oct 12, 2017		25.36	25.36	25.36	0	-0.09(-0.36%)
Oct 06, 2017		25.45	25.45	25.45	5	-0.10(-0.39%)
Oct 05, 2017	25.55	25.55	25.55	25.55	545	+0.33(+1.30%)
Sep 29, 2017		25.22	25.22	25.22	131	+0.38(+1.51%)
Sep 18, 2017		24.84	24.84	24.84	0	+0.15(+0.61%)
Sep 12, 2017		24.69	24.69	24.69	0	+0.32(+1.30%)
Sep 11, 2017	24.38	24.38	24.38	24.38	150	+0.19(+0.78%)
Sep 06, 2017		24.19	24.19	24.19	0	+0.18(+0.76%)
Sep 05, 2017	24.20	24.20	24.00	24.01	740	+0.03(+0.14%)
Aug 29, 2017		23.97	23.97	23.97	0	-0.02(-0.06%)
Aug 28, 2017	23.99	23.99	23.99	23.99	164	-0.15(-0.62%)
Aug 25, 2017	24.14	24.14	24.14	24.14	220	+0.13(+0.52%)
Aug 22, 2017		24.01	24.01	24.01	0	+0.27(+1.15%)
Aug 21, 2017	23.70	23.74	23.70	23.74	432	-0.40(-1.66%)
Aug 17, 2017		24.14	24.14	24.14	0	+0.17(+0.73%)
Aug 10, 2017		23.96	23.96	23.96	0	-0.45(-1.85%)
Aug 09, 2017	24.42	24.42	24.42	24.42	361	-0.15(-0.63%)
Aug 03, 2017		24.57	24.57	24.57	0	+0.01(+0.03%)
Aug 02, 2017	24.56	24.56	24.56	24.56	790	-0.06(-0.24%)
Jul 31, 2017		24.62	24.62	24.62	0	+0.10(+0.41%)
Jul 27, 2017		24.52	24.52	24.52	89	+0.02(+0.07%)
Jul 25, 2017		24.50	24.50	24.50	0	+0.03(+0.14%)
Jul 24, 2017	24.47	24.47	24.47	24.47	120	+0.02(+0.07%)
Jul 17, 2017		24.45	24.45	24.45	89	+0.07(+0.31%)
Jul 13, 2017		24.38	24.38	24.38	0	+0.31(+1.29%)
Jul 11, 2017		24.07	24.07	24.07	1	-0.01(-0.03%)
Jul 06, 2017		24.08	24.08	24.08	0	-0.25(-1.04%)
Jul 03, 2017	24.33	24.33	24.33	24.33	0	+0.06(+0.24%)
Jun 29, 2017		24.27	24.27	24.27	0	+0.01(+0.03%)
Jun 28, 2017	24.23	24.26	24.23	24.26	2,535	+0.39(+1.63%)
Jun 09, 2017		23.87	23.87	23.87	0	+0.27(+1.12%)
Jun 07, 2017		23.61	23.61	23.61	0	+0.04(+0.17%)
Jun 06, 2017	23.57	23.57	23.57	23.57	156	-0.24(-0.99%)
Jun 02, 2017		23.81	23.81	23.81	0	+0.01(+0.04%)
Jun 01, 2017	23.70	24.02	23.69	23.80	4,115	+0.44(+1.87%)
May 31, 2017	23.37	23.37	23.36	23.36	603	+0.13(+0.55%)
May 24, 2017		23.23	23.23	23.23	0	+0.05(+0.23%)
May 23, 2017	23.18	23.20	23.18	23.18	1,535	-0.06(-0.26%)
May 19, 2017		23.24	23.24	23.24	0	-0.38(-1.61%)
May 04, 2017		23.62	23.62	23.62	0	-0.09(-0.38%)
May 02, 2017		23.71	23.71	23.71	105	-0.33(-1.37%)
Apr 27, 2017		24.04	24.04	24.04	0	+0.05(+0.21%)
Apr 25, 2017		23.99	23.99	23.99	1	+0.49(+2.08%)
Apr 07, 2017		23.50	23.50	23.50	0	+0.07(+0.30%)

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.