Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	26.95	27.05	26.94	27.00	3,774,232	+0.06(+0.24%)
Jun 28, 2018	26.88	26.95	26.87	26.94	1,893,683	+0.05(+0.19%)
Jun 27, 2018	26.90	26.92	26.87	26.89	1,951,005	-0.02(-0.08%)
Jun 26, 2018	26.85	26.92	26.85	26.91	2,079,089	+0.04(+0.13%)
Jun 25, 2018	26.90	26.90	26.86	26.87	1,723,801	-0.03(-0.11%)
Jun 22, 2018	26.86	26.91	26.86	26.90	1,590,398	+0.04(+0.16%)
Jun 21, 2018	26.87	26.88	26.85	26.86	1,555,311	-0.01(-0.05%)
Jun 20, 2018	26.89	26.93	26.87	26.87	2,372,731	-0.04(-0.13%)
Jun 19, 2018	26.88	26.92	26.85	26.91	2,602,231	+0.03(+0.11%)
Jun 18, 2018	26.90	26.92	26.87	26.88	2,058,767	-0.03(-0.11%)
Jun 15, 2018		26.91	26.87	26.91	1,681,873	+0.04(+0.13%)
Jun 14, 2018	26.82	26.87	26.82	26.87	1,788,872	+0.06(+0.24%)
Jun 13, 2018	26.83	26.85	26.77	26.81	2,695,437	-0.04(-0.13%)
Jun 12, 2018	26.87	26.89	26.82	26.85	2,928,673	-0.02(-0.08%)
Jun 11, 2018	26.85	26.90	26.85	26.87	2,923,263	+0.01(+0.03%)
Jun 08, 2018	26.85	26.87	26.82	26.86	1,795,961	+0.01(+0.05%)
Jun 07, 2018	26.82	26.85	26.80	26.85	3,223,802	+0.04(+0.13%)
Jun 06, 2018	26.73	26.84	26.73	26.81	2,973,573	+0.03(+0.11%)
Jun 05, 2018	26.72	26.78	26.70	26.78	3,781,781	+0.06(+0.21%)
Jun 04, 2018	26.67	26.73	26.65	26.72	3,077,802	+0.09(+0.35%)
Jun 01, 2018	26.56	26.65	26.55	26.63	4,550,528	+0.10(+0.36%)
May 31, 2018	26.54	26.56	26.51	26.54	5,484,193	+0.00(+0.00%)
May 30, 2018	26.49	26.57	26.47	26.54	3,498,572	+0.02(+0.08%)
May 29, 2018	26.45	26.55	26.44	26.51	4,504,302	+0.04(+0.16%)
May 25, 2018		26.47	26.47	26.47	0	+0.01(+0.03%)
May 24, 2018	26.39	26.46	26.38	26.46	4,713,947	+0.09(+0.32%)
May 23, 2018	26.34	26.38	26.32	26.38	3,361,230	+0.06(+0.22%)
May 22, 2018	26.32	26.34	26.30	26.32	3,337,282	+0.01(+0.03%)
May 21, 2018	26.35	26.36	26.31	26.31	2,784,815	-0.01(-0.05%)
May 18, 2018	26.33	26.35	26.31	26.33	1,880,250	+0.02(+0.08%)
May 17, 2018	26.29	26.34	26.28	26.31	2,952,327	-0.01(-0.03%)
May 16, 2018	26.31	26.33	26.27	26.31	2,878,280	+0.02(+0.08%)
May 15, 2018	26.37	26.39	26.29	26.29	3,324,269	-0.13(-0.49%)
May 14, 2018	26.39	26.49	26.39	26.42	2,342,494	+0.02(+0.08%)
May 11, 2018	26.39	26.41	26.36	26.40	2,652,738	+0.02(+0.08%)
May 10, 2018	26.34	26.39	26.34	26.38	2,574,694	+0.04(+0.16%)
May 09, 2018	26.31	26.36	26.29	26.34	2,392,600	+0.00(+0.00%)
May 08, 2018	26.38	26.39	26.33	26.34	2,789,046	-0.06(-0.22%)
May 07, 2018	26.36	26.44	26.36	26.39	2,950,762	+0.04(+0.16%)
May 04, 2018	26.28	26.42	26.28	26.35	3,637,269	+0.01(+0.05%)
May 03, 2018	26.32	26.35	26.28	26.34	2,430,779	+0.03(+0.11%)
May 02, 2018	26.30	26.34	26.29	26.31	2,275,000	-0.03(-0.11%)
May 01, 2018	26.32	26.34	26.26	26.34	2,248,278	+0.01(+0.06%)
Apr 30, 2018	26.31	26.34	26.30	26.32	2,166,362	+0.02(+0.08%)
Apr 27, 2018	26.29	26.32	26.28	26.30	1,430,007	+0.04(+0.13%)
Apr 26, 2018	26.27	26.31	26.26	26.26	1,834,328	+0.02(+0.08%)
Apr 25, 2018	26.32	26.33	26.19	26.24	4,225,518	-0.11(-0.40%)
Apr 24, 2018	26.40	26.43	26.31	26.35	3,095,474	-0.06(-0.21%)
Apr 23, 2018	26.42	26.43	26.38	26.41	2,897,341	-0.03(-0.11%)
Apr 20, 2018	26.43	26.45	26.37	26.43	3,544,260	-0.01(-0.05%)
Apr 19, 2018	26.45	26.46	26.38	26.45	3,121,434	-0.02(-0.08%)
Apr 18, 2018	26.43	26.48	26.42	26.47	3,409,141	+0.03(+0.11%)
Apr 17, 2018	26.41	26.44	26.38	26.44	4,015,873	+0.04(+0.16%)
Apr 16, 2018	26.37	26.42	26.35	26.40	2,443,750	+0.05(+0.19%)
Apr 13, 2018	26.41	26.42	26.34	26.35	2,386,878	-0.06(-0.21%)
Apr 12, 2018	26.41	26.46	26.39	26.41	2,158,171	-0.04(-0.13%)
Apr 11, 2018	26.41	26.47	26.41	26.44	1,856,171	+0.00(+0.00%)
Apr 10, 2018	26.43	26.47	26.42	26.44	2,418,024	+0.04(+0.16%)
Apr 09, 2018	26.38	26.43	26.38	26.40	2,334,585	+0.03(+0.11%)
Apr 06, 2018	26.41	26.41	26.34	26.37	2,959,308	-0.03(-0.11%)
Apr 05, 2018	26.38	26.43	26.36	26.40	2,512,724	+0.06(+0.24%)
Apr 04, 2018	26.31	26.40	26.27	26.34	4,423,114	+0.01(+0.03%)
Apr 03, 2018	26.46	26.47	26.28	26.33	6,566,624	-0.10(-0.38%)
Apr 02, 2018	26.51	26.55	26.40	26.43	4,046,600	-0.08(-0.31%)
Mar 29, 2018		26.51	26.51	26.51	0	+0.05(+0.19%)
Mar 28, 2018	26.40	26.47	26.39	26.46	2,843,326	+0.06(+0.24%)
Mar 27, 2018	26.43	26.49	26.39	26.40	4,003,515	-0.02(-0.08%)
Mar 26, 2018	26.46	26.49	26.38	26.42	2,765,976	+0.00(+0.00%)
Mar 23, 2018	26.44	26.49	26.41	26.42	3,057,749	-0.03(-0.11%)
Mar 22, 2018	26.49	26.53	26.44	26.44	2,358,406	-0.08(-0.32%)
Mar 21, 2018	26.47	26.54	26.47	26.53	2,851,981	+0.05(+0.19%)
Mar 20, 2018	26.54	26.54	26.48	26.48	1,863,518	-0.08(-0.29%)
Mar 19, 2018	26.58	26.58	26.51	26.56	2,644,745	-0.03(-0.11%)
Mar 16, 2018	26.56	26.60	26.54	26.59	2,326,061	+0.01(+0.03%)
Mar 15, 2018	26.56	26.63	26.54	26.58	2,252,845	+0.03(+0.11%)
Mar 14, 2018	26.53	26.56	26.49	26.55	3,243,405	+0.01(+0.05%)
Mar 13, 2018	26.47	26.56	26.47	26.54	3,013,352	+0.04(+0.16%)
Mar 12, 2018	26.50	26.53	26.48	26.49	1,776,627	-0.01(-0.05%)
Mar 09, 2018	26.55	26.56	26.50	26.51	1,810,927	-0.02(-0.08%)
Mar 08, 2018	26.50	26.54	26.50	26.53	1,819,323	+0.01(+0.05%)
Mar 07, 2018	26.44	26.53	26.43	26.52	2,282,815	+0.04(+0.16%)
Mar 06, 2018	26.44	26.50	26.40	26.47	3,486,939	+0.06(+0.24%)
Mar 05, 2018	26.29	26.44	26.27	26.41	6,082,902	+0.11(+0.40%)
Mar 02, 2018	26.30	26.31	26.24	26.30	2,632,269	-0.04(-0.13%)
Mar 01, 2018	26.39	26.40	26.32	26.34	2,407,790	-0.03(-0.10%)
Feb 28, 2018	26.34	26.41	26.32	26.37	4,165,112	+0.04(+0.13%)
Feb 27, 2018	26.31	26.37	26.28	26.33	4,329,707	+0.03(+0.11%)
Feb 26, 2018	26.22	26.31	26.22	26.30	2,668,907	+0.10(+0.38%)
Feb 23, 2018	26.14	26.23	26.14	26.20	2,378,392	+0.08(+0.32%)
Feb 22, 2018				26.12	3,349,203	+0.05(+0.19%)
Feb 21, 2018	26.07	26.18	26.06	26.07	3,619,048	+0.01(+0.03%)
Feb 20, 2018	26.02	26.08	26.02	26.06	3,131,437	+0.01(+0.05%)
Feb 16, 2018		26.05	26.05	26.05	0	+0.10(+0.38%)
Feb 15, 2018	25.91	25.97	25.91	25.95	3,273,212	+0.06(+0.22%)
Feb 14, 2018	25.88	25.94	25.87	25.89	4,134,601	-0.05(-0.19%)
Feb 13, 2018	25.94	25.97	25.91	25.94	3,410,243	-0.01(-0.03%)
Feb 12, 2018	25.91	26.02	25.89	25.95	3,484,661	+0.07(+0.27%)
Feb 09, 2018	25.89	25.93	25.66	25.88	7,788,959	+0.04(+0.14%)
Feb 08, 2018	26.03	26.03	25.82	25.85	7,188,745	-0.18(-0.70%)
Feb 07, 2018	25.99	26.02	25.98	26.03	5,141,725	+0.06(+0.22%)
Feb 06, 2018	25.75	25.98	25.73	25.97	10,373,178	+0.02(+0.08%)
Feb 05, 2018	25.94	26.02	25.82	25.95	8,627,719	-0.02(-0.08%)
Feb 02, 2018	26.06	26.08	25.93	25.97	8,372,550	-0.18(-0.70%)
Feb 01, 2018	26.26	26.27	26.13	26.15	5,580,484	-0.14(-0.54%)
Jan 31, 2018	26.20	26.30	26.20	26.30	4,559,615	+0.14(+0.53%)
Jan 30, 2018	26.22	26.23	26.18	26.16	6,576,074	-0.11(-0.43%)
Jan 29, 2018	26.45	26.45	26.25	26.27	6,766,131	-0.22(-0.84%)
Jan 26, 2018	26.53	26.57	26.44	26.49	4,868,870	-0.05(-0.18%)
Jan 25, 2018	26.56	26.59	26.50	26.54	2,597,519	-0.01(-0.05%)
Jan 24, 2018	26.57	26.58	26.52	26.55	3,681,885	-0.03(-0.13%)
Jan 23, 2018	26.53	26.59	26.52	26.59	3,527,575	+0.07(+0.26%)
Jan 22, 2018	26.49	26.58	26.48	26.52	3,758,147	-0.01(-0.03%)
Jan 19, 2018	26.45	26.55	26.41	26.53	5,757,417	+0.10(+0.40%)
Jan 18, 2018	26.49	26.50	26.42	26.42	5,255,559	-0.10(-0.37%)
Jan 17, 2018	26.62	26.62	26.51	26.52	4,717,754	-0.06(-0.21%)
Jan 16, 2018	26.70	26.71	26.55	26.58	5,786,752	-0.07(-0.26%)
Jan 12, 2018		26.65	26.65	26.65	0	-0.05(-0.18%)
Jan 11, 2018	26.61	26.69	26.60	26.69	3,829,348	+0.08(+0.31%)
Jan 10, 2018		26.62	26.53	26.61	4,978,256	-0.05(-0.18%)
Jan 09, 2018	26.61	26.67	26.59	26.66	5,039,471	+0.07(+0.26%)
Jan 08, 2018	26.57	26.63	26.53	26.59	6,613,624	+0.05(+0.18%)
Jan 05, 2018	26.56	26.62	26.54	26.54	4,747,357	+0.01(+0.03%)
Jan 04, 2018	26.55	26.62	26.50	26.53	5,607,558	+0.02(+0.08%)
Jan 03, 2018	26.48	26.61	26.44	26.51	6,830,390	+0.05(+0.18%)
Jan 02, 2018	26.66	26.69	26.44	26.46	7,365,444	-0.15(-0.55%)
Dec 29, 2017		26.61	26.61	26.61	0	-0.01(-0.03%)
Dec 28, 2017	26.66	26.66	26.62	26.62	3,180,051	-0.03(-0.13%)
Dec 27, 2017	26.67	26.67	26.61	26.65	3,522,333	+0.04(+0.16%)
Dec 26, 2017	26.65	26.68	26.61	26.61	2,576,770	-0.03(-0.10%)
Dec 22, 2017	26.71	26.72	26.61	26.64	4,532,934	-0.06(-0.21%)
Dec 21, 2017	26.71	26.73	26.67	26.69	3,230,853	+0.08(+0.31%)
Dec 20, 2017	26.61	26.68	26.59	26.61	3,509,804	-0.02(-0.08%)
Dec 19, 2017	26.66	26.67	26.59	26.63	4,014,793	-0.02(-0.08%)
Dec 18, 2017	26.72	26.72	26.64	26.65	4,148,193	-0.03(-0.13%)
Dec 15, 2017	26.60	26.72	26.60	26.69	2,707,945	+0.10(+0.37%)
Dec 14, 2017	26.63	26.67	26.58	26.59	3,438,512	-0.01(-0.05%)
Dec 13, 2017	26.67	26.72	26.54	26.60	6,540,617	-0.08(-0.29%)
Dec 12, 2017	26.76	26.78	26.68	26.68	3,967,183	-0.10(-0.36%)
Dec 11, 2017	26.80	26.81	26.74	26.78	2,309,861	-0.02(-0.08%)
Dec 08, 2017	26.79	26.81	26.77	26.80	2,285,673	+0.00(+0.00%)
Dec 07, 2017	26.72	26.80	26.70	26.80	5,288,043	+0.06(+0.21%)
Dec 06, 2017	26.69	26.74	26.69	26.74	2,595,031	+0.02(+0.08%)
Dec 05, 2017	26.72	26.72	26.67	26.72	4,284,836	+0.00(+0.00%)
Dec 04, 2017	26.75	26.76	26.70	26.72	4,506,860	-0.02(-0.08%)
Dec 01, 2017	26.68	26.74	26.62	26.74	4,374,851	+0.20(+0.75%)
Nov 30, 2017	26.54	26.59	26.52	26.55	3,896,097	+0.01(+0.03%)
Nov 29, 2017	26.57	26.57	26.46	26.54	3,995,303	-0.04(-0.16%)
Nov 28, 2017	26.58	26.66	26.55	26.58	2,222,494	-0.03(-0.10%)
Nov 27, 2017	26.59	26.65	26.59	26.61	4,582,808	+0.01(+0.03%)
Nov 24, 2017	26.61	26.64	26.57	26.60	676,649	+0.02(+0.08%)
Nov 22, 2017	26.53	26.60	26.52	26.58	1,963,192	+0.05(+0.18%)
Nov 21, 2017	26.54	26.55	26.51	26.53	1,698,004	+0.01(+0.05%)
Nov 20, 2017	26.45	26.55	26.44	26.52	3,442,659	+0.10(+0.36%)
Nov 17, 2017	26.34	26.46	26.33	26.42	2,331,879	+0.08(+0.31%)
Nov 16, 2017	26.33	26.35	26.28	26.34	1,907,554	+0.06(+0.24%)
Nov 15, 2017	26.24	26.29	26.17	26.28	2,582,333	+0.01(+0.03%)
Nov 14, 2017	26.30	26.32	26.26	26.27	3,773,823	-0.03(-0.13%)
Nov 13, 2017	26.29	26.33	26.26	26.30	2,462,827	+0.01(+0.05%)
Nov 10, 2017	26.32	26.33	26.25	26.29	3,403,668	-0.06(-0.21%)
Nov 09, 2017	26.35	26.38	26.30	26.35	3,452,949	-0.04(-0.16%)
Nov 08, 2017	26.35	26.40	26.33	26.39	2,348,035	+0.05(+0.18%)
Nov 07, 2017	26.33	26.35	26.30	26.34	2,513,320	+0.02(+0.08%)
Nov 06, 2017	26.34	26.37	26.31	26.32	6,370,021	-0.04(-0.17%)
Nov 03, 2017	26.38	26.39	26.31	26.36	3,629,845	+0.00(+0.01%)
Nov 02, 2017	26.34	26.37	26.31	26.36	3,019,913	+0.01(+0.03%)
Nov 01, 2017	26.39	26.42	26.33	26.35	3,942,126	+0.12(+0.45%)
Oct 31, 2017	26.21	26.24	26.18	26.23	3,031,832	+0.05(+0.21%)
Oct 30, 2017	26.25	26.27	26.15	26.18	3,441,521	-0.07(-0.26%)
Oct 27, 2017	26.21	26.26	26.19	26.25	1,800,573	+0.07(+0.26%)
Oct 26, 2017	26.23	26.23	26.16	26.18	2,615,211	-0.01(-0.03%)
Oct 25, 2017	26.25	26.25	26.15	26.19	3,575,247	-0.12(-0.44%)
Oct 24, 2017	26.29	26.32	26.28	26.30	2,431,077	-0.01(-0.05%)
Oct 23, 2017	26.30	26.36	26.28	26.32	2,923,469	+0.01(+0.05%)
Oct 20, 2017	26.24	26.31	26.21	26.30	3,877,554	+0.06(+0.23%)
Oct 19, 2017	26.17	26.26	26.15	26.24	2,099,634	+0.03(+0.13%)
Oct 18, 2017	26.26	26.26	26.20	26.21	2,572,107	-0.02(-0.08%)
Oct 17, 2017	26.23	26.25	26.21	26.23	2,959,111	-0.01(-0.03%)
Oct 16, 2017	26.28	26.30	26.23	26.23	2,751,379	-0.04(-0.16%)
Oct 13, 2017	26.28	26.30	26.25	26.28	2,397,215	+0.03(+0.10%)
Oct 12, 2017	26.19	26.28	26.18	26.25	3,284,408	+0.07(+0.26%)
Oct 11, 2017	26.20	26.21	26.17	26.18	4,214,671	+0.01(+0.03%)
Oct 10, 2017	26.13	26.19	26.13	26.17	3,177,970	+0.05(+0.21%)
Oct 09, 2017	26.13	26.15	26.06	26.12	5,012,595	+0.01(+0.03%)
Oct 06, 2017	26.23	26.23	26.11	26.11	8,367,242	-0.12(-0.44%)
Oct 05, 2017	26.25	26.30	26.23	26.23	5,454,963	-0.02(-0.08%)
Oct 04, 2017	26.28	26.30	26.24	26.25	5,506,539	-0.01(-0.03%)
Oct 03, 2017	26.27	26.32	26.25	26.25	5,639,516	-0.01(-0.03%)
Oct 02, 2017	26.38	26.38	26.26	26.26	6,518,800	+0.05(+0.18%)
Sep 29, 2017	26.23	26.23	26.19	26.21	5,290,982	+0.01(+0.03%)
Sep 28, 2017	26.18	26.21	26.17	26.21	2,414,344	+0.00(+0.00%)
Sep 27, 2017	26.23	26.24	26.19	26.21	3,107,343	-0.04(-0.15%)
Sep 26, 2017	26.25	26.27	26.24	26.25	2,719,574	-0.01(-0.03%)
Sep 25, 2017	26.21	26.27	26.21	26.25	2,238,511	+0.05(+0.21%)
Sep 22, 2017	26.23	26.25	26.20	26.20	2,776,149	-0.03(-0.10%)
Sep 21, 2017	26.26	26.26	26.21	26.23	2,774,232	-0.01(-0.03%)
Sep 20, 2017	26.27	26.27	26.21	26.23	2,236,977	-0.01(-0.05%)
Sep 19, 2017	26.29	26.29	26.23	26.25	2,265,566	-0.02(-0.08%)
Sep 18, 2017	26.29	26.30	26.26	26.27	1,890,192	-0.01(-0.05%)
Sep 15, 2017	26.27	26.29	26.24	26.28	2,328,955	+0.03(+0.10%)
Sep 14, 2017	26.25	26.27	26.24	26.25	1,933,503	+0.01(+0.05%)
Sep 13, 2017	26.30	26.30	26.24	26.24	2,316,455	-0.05(-0.21%)
Sep 12, 2017	26.28	26.32	26.27	26.29	1,780,188	+0.03(+0.13%)
Sep 11, 2017	26.25	26.27	26.21	26.26	2,256,570	+0.08(+0.31%)
Sep 08, 2017	26.25	26.25	26.18	26.18	2,203,008	-0.05(-0.21%)
Sep 07, 2017	26.28	26.29	26.21	26.23	2,965,267	-0.04(-0.15%)
Sep 06, 2017	26.22	26.27	26.22	26.27	3,447,636	+0.05(+0.21%)
Sep 05, 2017	26.22	26.26	26.21	26.22	2,880,462	-0.01(-0.03%)
Sep 01, 2017	26.29	26.32	26.21	26.23	3,552,677	+0.09(+0.35%)
Aug 31, 2017	26.07	26.14	26.04	26.14	3,201,422	+0.10(+0.39%)
Aug 30, 2017	26.02	26.05	26.01	26.04	2,016,516	+0.03(+0.12%)
Aug 29, 2017	25.95	26.04	25.95	26.01	3,095,950	-0.02(-0.09%)
Aug 28, 2017	26.02	26.04	26.00	26.03	2,328,244	+0.03(+0.12%)
Aug 25, 2017	26.00	26.01	25.97	26.00	2,274,678	+0.00(+0.01%)
Aug 24, 2017	25.98	26.00	25.96	26.00	1,654,283	+0.03(+0.13%)
Aug 23, 2017	25.95	26.00	25.94	25.96	1,900,349	+0.01(+0.03%)
Aug 22, 2017	25.96	26.00	25.94	25.96	10,080,711	+0.03(+0.10%)
Aug 21, 2017	25.98	25.99	25.93	25.93	2,752,698	-0.02(-0.08%)
Aug 18, 2017	25.94	26.00	25.91	25.95	2,660,767	+0.01(+0.05%)
Aug 17, 2017	26.04	26.05	25.94	25.94	3,008,814	-0.11(-0.44%)
Aug 16, 2017	26.00	26.06	26.00	26.05	2,722,603	+0.02(+0.08%)
Aug 15, 2017	26.00	26.04	25.98	26.03	2,695,995	+0.04(+0.15%)
Aug 14, 2017	25.93	26.02	25.93	25.99	2,812,225	+0.13(+0.52%)
Aug 11, 2017	25.92	25.92	25.80	25.86	6,929,773	+0.01(+0.03%)
Aug 10, 2017	26.08	26.08	25.84	25.85	6,631,119	-0.23(-0.90%)
Aug 09, 2017	26.12	26.13	26.08	26.08	3,127,608	-0.04(-0.15%)
Aug 08, 2017	26.20	26.20	26.12	26.12	2,941,461	-0.08(-0.31%)
Aug 07, 2017	26.22	26.22	26.16	26.20	3,199,372	+0.03(+0.10%)
Aug 04, 2017	26.23	26.23	26.18	26.18	3,594,708	-0.03(-0.10%)
Aug 03, 2017	26.22	26.23	26.20	26.20	4,092,551	+0.00(+0.00%)

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.