Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	29.13	29.13	29.13	29.13	224	+0.02(+0.06%)
Jul 30, 2019	28.98	29.11	28.97	29.11	876	-0.07(-0.24%)
Jul 29, 2019	29.18	29.18	29.18	29.18	116	-0.20(-0.67%)
Jul 26, 2019	29.25	29.38	29.25	29.38	3,820	+0.15(+0.52%)
Jul 24, 2019		29.23	29.23	29.23	0	+0.37(+1.28%)
Jul 23, 2019	28.89	28.89	28.86	28.86	1,825	+0.29(+1.01%)
Jul 22, 2019	28.55	28.58	28.49	28.57	4,777	-0.09(-0.31%)
Jul 19, 2019	28.66	28.66	28.66	28.66	224	+0.11(+0.37%)
Jul 18, 2019	28.43	28.58	28.39	28.55	3,314	+0.03(+0.09%)
Jul 17, 2019	28.52	28.52	28.52	28.52	112	-0.21(-0.74%)
Jul 16, 2019	28.73	28.75	28.70	28.74	3,820	-0.03(-0.09%)
Jul 12, 2019		28.76	28.76	28.76	0	+0.49(+1.72%)
Jul 11, 2019		28.28	28.28	28.28	110	+0.00(+0.00%)
Jul 10, 2019	28.53	28.53	28.27	28.28	3,599	-0.10(-0.36%)
Jul 09, 2019		28.38	28.38	28.38	2	+0.00(+0.00%)
Jul 08, 2019		28.38	28.38	28.38	0	-0.18(-0.64%)
Jul 03, 2019		28.56	28.56	28.56	0	+0.14(+0.49%)
Jul 02, 2019	28.42	28.42	28.42	28.42	122	-0.14(-0.50%)
Jul 01, 2019	28.57	28.57	28.57	28.57	211	+0.30(+1.05%)
Jun 28, 2019	28.27	28.27	28.27	28.27	113	+0.29(+1.04%)
Jun 27, 2019	28.02	28.02	27.98	27.98	3,350	+0.30(+1.09%)
Jun 25, 2019		27.68	27.68	27.68	0	-0.36(-1.28%)
Jun 21, 2019		28.04	28.04	28.04	0	+0.17(+0.60%)
Jun 20, 2019	27.83	27.87	27.83	27.87	235	+0.16(+0.59%)
Jun 19, 2019	27.77	27.77	27.70	27.70	226	+0.23(+0.84%)
Jun 17, 2019		27.47	27.47	27.47	0	+0.06(+0.23%)
Jun 14, 2019	27.41	27.41	27.41	27.41	113	-0.12(-0.45%)
Jun 13, 2019	27.54	27.54	27.54	27.54	116	+0.18(+0.65%)
Jun 12, 2019	27.36	27.36	27.36	27.36	120	+0.09(+0.32%)
Jun 11, 2019		27.27	27.27	27.27	38	+0.00(+0.00%)
Jun 10, 2019		27.27	27.27	27.27	33	+0.00(+0.00%)
Jun 07, 2019	27.27	27.27	27.27	27.27	339	+0.22(+0.81%)
Jun 06, 2019	27.05	27.05	27.05	27.05	113	+0.14(+0.53%)
Jun 05, 2019	26.91	26.91	26.91	26.91	113	+0.30(+1.13%)
Jun 04, 2019	26.61	26.61	26.61	26.61	165	+0.51(+1.97%)
Jun 03, 2019	26.01	26.09	26.01	26.09	5,128	+0.07(+0.27%)
May 31, 2019	26.02	26.02	26.02	26.02	6,554	-0.37(-1.41%)
May 30, 2019	26.39	26.39	26.39	26.39	113	-0.04(-0.17%)
May 29, 2019	26.33	26.44	26.31	26.44	7,271	-0.32(-1.19%)
May 28, 2019	26.72	26.76	26.72	26.76	388	-0.04(-0.16%)
May 24, 2019	26.80	26.80	26.80	26.80	113	+0.20(+0.77%)
May 23, 2019	26.75	26.75	26.60	26.60	285	-0.69(-2.53%)
May 22, 2019	27.29	27.29	27.29	27.29	452	-0.22(-0.80%)
May 21, 2019	27.47	27.51	27.47	27.51	227	+0.20(+0.75%)
May 20, 2019	27.31	27.31	27.31	27.31	115	-0.04(-0.14%)
May 17, 2019	27.52	27.52	27.34	27.34	339	+0.04(+0.16%)
May 16, 2019	27.66	27.70	27.30	27.30	1,923	+0.21(+0.77%)
May 15, 2019	27.09	27.09	27.09	27.09	452	-0.11(-0.39%)
May 14, 2019	27.20	27.20	27.20	27.20	552	-0.04(-0.15%)
May 13, 2019	27.24	27.24	27.24	27.24	1,356	-0.29(-1.04%)
May 10, 2019	27.53	27.53	27.53	27.53	339	-0.31(-1.11%)
May 09, 2019	27.62	27.94	27.62	27.84	706	-0.26(-0.91%)
May 08, 2019	28.05	28.09	28.05	28.09	453	-0.14(-0.50%)
May 07, 2019	28.26	28.26	28.23	28.23	1,465	-0.32(-1.12%)
May 06, 2019	28.46	28.55	28.46	28.55	743	-0.16(-0.55%)
May 01, 2019		28.71	28.71	28.71	0	-0.09(-0.31%)
Apr 30, 2019	28.73	28.80	28.73	28.80	4,452	+0.28(+0.99%)
Apr 29, 2019		28.52	28.52	28.52	50	+0.00(+0.00%)
Apr 26, 2019	28.55	28.56	28.51	28.52	4,972	+0.08(+0.28%)
Apr 25, 2019		28.44	28.44	28.44	5	+0.00(+0.00%)
Apr 24, 2019		28.44	28.44	28.44	3	+0.00(+0.00%)
Apr 22, 2019		28.44	28.44	28.44	0	-0.24(-0.84%)
Apr 17, 2019		28.68	28.68	28.68	0	+0.28(+0.97%)
Apr 16, 2019	28.45	28.45	27.86	28.40	6,120	-0.01(-0.03%)
Apr 15, 2019	28.40	28.41	28.40	28.41	452	-0.19(-0.68%)
Apr 12, 2019	28.62	28.62	28.49	28.61	1,808	+0.42(+1.47%)
Apr 11, 2019	28.23	28.23	28.19	28.19	1,553	+0.12(+0.44%)
Apr 10, 2019	27.95	28.07	27.95	28.07	3,657	+0.13(+0.47%)
Apr 09, 2019	28.01	28.02	27.91	27.94	3,161	-0.34(-1.20%)
Apr 08, 2019	28.24	28.28	28.23	28.27	2,525	-0.02(-0.08%)
Apr 05, 2019	28.24	28.31	28.24	28.30	2,599	+0.18(+0.65%)
Apr 04, 2019	28.09	28.16	28.03	28.11	13,882	+0.21(+0.74%)
Apr 03, 2019	27.97	28.04	27.91	27.91	20,577	+0.10(+0.35%)
Apr 02, 2019	27.84	27.84	27.80	27.81	3,645	+0.14(+0.51%)
Apr 01, 2019	27.67	27.67	27.67	27.67	673	+0.47(+1.73%)
Mar 29, 2019	27.26	27.26	27.18	27.20	3,636	+0.21(+0.78%)
Mar 28, 2019	27.07	27.07	26.99	26.99	2,048	+0.04(+0.14%)
Mar 27, 2019	26.94	26.95	26.74	26.95	4,036	+0.31(+1.15%)
Mar 25, 2019		26.64	26.64	26.64	0	-0.14(-0.53%)
Mar 22, 2019	26.81	26.82	26.68	26.79	2,613	-0.70(-2.53%)
Mar 21, 2019	27.45	27.48	27.45	27.48	684	+0.22(+0.81%)
Mar 20, 2019	27.45	27.45	27.26	27.26	4,403	-0.54(-1.94%)
Mar 19, 2019	27.79	27.80	27.79	27.80	484	+0.06(+0.21%)
Mar 18, 2019	27.75	27.76	27.74	27.74	4,675	+0.14(+0.50%)
Mar 15, 2019	27.59	27.61	27.58	27.60	4,659	+0.05(+0.19%)
Mar 14, 2019	27.52	27.55	27.49	27.55	18,228	-0.08(-0.29%)
Mar 13, 2019	27.62	27.63	27.58	27.63	904	+0.25(+0.90%)
Mar 12, 2019	27.38	27.38	27.38	27.38	282	+0.11(+0.39%)
Mar 11, 2019	27.28	27.28	27.28	27.28	334	+0.22(+0.81%)
Mar 08, 2019	27.01	27.06	27.00	27.06	5,568	-0.11(-0.39%)
Mar 07, 2019	27.25	27.31	27.16	27.16	2,066	-0.68(-2.45%)
Mar 06, 2019		27.85	27.85	27.85	3	+0.00(+0.00%)
Mar 05, 2019	27.84	27.85	27.84	27.85	400	-0.05(-0.19%)
Mar 04, 2019	27.80	27.90	27.80	27.90	3,384	-0.29(-1.02%)
Mar 01, 2019	28.14	28.25	28.00	28.18	3,863	+0.18(+0.66%)
Feb 28, 2019	27.98	28.12	27.92	28.00	14,735	+0.01(+0.03%)
Feb 27, 2019	28.10	28.11	27.98	27.99	4,138	-0.18(-0.62%)
Feb 26, 2019	28.11	28.17	28.11	28.17	2,829	+0.20(+0.72%)
Feb 25, 2019	27.96	27.96	27.96	27.96	121	-0.15(-0.53%)
Feb 22, 2019	28.19	28.22	28.11	28.11	15,569	+0.20(+0.72%)
Feb 21, 2019	28.03	28.03	27.91	27.91	8,683	-0.35(-1.24%)
Feb 20, 2019	28.26	28.26	28.26	28.26	179	+0.25(+0.88%)
Feb 15, 2019		28.02	28.02	28.02	0	+0.39(+1.40%)
Feb 14, 2019	27.63	27.63	27.63	27.63	9,091	+0.53(+1.95%)
Feb 12, 2019		27.10	27.10	27.10	0	+0.00(+0.00%)
Feb 11, 2019	26.75	27.10	26.75	27.10	10,226	+0.16(+0.58%)
Feb 08, 2019	26.82	26.95	26.82	26.94	1,477	-0.03(-0.09%)
Feb 07, 2019	26.86	26.97	26.86	26.97	380	-0.20(-0.75%)
Feb 06, 2019	27.22	27.22	27.17	27.17	340	+0.32(+1.18%)
Feb 05, 2019		26.86	26.86	26.86	30	+0.00(+0.00%)
Feb 04, 2019		26.86	26.86	26.86	1	+0.00(+0.00%)
Jan 30, 2019		26.86	26.86	26.86	0	+0.62(+2.38%)
Jan 29, 2019		26.23	26.23	26.23	5	+0.00(+0.00%)
Jan 22, 2019		26.23	26.23	26.23	0	-0.19(-0.73%)
Jan 18, 2019	26.42	26.42	26.42	26.42	227	+0.59(+2.28%)
Jan 17, 2019	25.84	25.84	25.84	25.84	113	+0.00(+0.01%)
Jan 16, 2019	25.85	25.85	25.83	25.83	1,272	+0.10(+0.37%)
Jan 15, 2019	25.74	25.74	25.74	25.74	227	+0.01(+0.03%)
Jan 14, 2019	25.74	25.74	25.73	25.73	227	+0.14(+0.55%)
Jan 11, 2019	25.59	25.59	25.59	25.59	227	+0.08(+0.31%)
Jan 10, 2019	25.52	25.52	25.51	25.51	272	-0.11(-0.45%)
Jan 09, 2019	25.62	25.62	25.62	25.62	227	+0.37(+1.46%)
Jan 08, 2019	25.33	25.33	25.25	25.25	479	+0.04(+0.17%)
Jan 07, 2019	25.22	25.25	25.21	25.21	7,318	+0.60(+2.43%)
Jan 04, 2019		24.61	24.61	24.61	17	+0.00(+0.00%)
Jan 03, 2019		24.61	24.61	24.61	9	+0.00(+0.00%)
Jan 02, 2019	24.61	24.61	24.61	24.61	4,092	+0.26(+1.08%)
Dec 31, 2018	24.35	24.35	24.35	24.35	113	+0.06(+0.25%)
Dec 28, 2018	24.30	24.30	24.29	24.29	1,477	+0.50(+2.12%)
Dec 27, 2018	23.78	23.78	23.78	23.78	121	-0.11(-0.45%)
Dec 26, 2018		23.89	23.89	23.89	17,230	+0.00(+0.00%)
Dec 24, 2018		23.89	23.89	23.89	1	+0.00(+0.00%)
Dec 21, 2018	23.88	23.89	23.88	23.89	916	-0.03(-0.15%)
Dec 20, 2018	23.92	23.92	23.92	23.92	162	-1.08(-4.33%)
Dec 19, 2018	25.02	25.02	25.01	25.01	29,434	+0.00(+0.00%)
Dec 18, 2018	25.02	25.02	25.00	25.01	2,034	-1.24(-4.72%)
Dec 17, 2018		26.25	26.25	26.25	1	+0.00(+0.00%)
Dec 10, 2018		26.25	26.25	26.25	0	+0.00(+0.00%)
Dec 07, 2018	26.24	26.25	26.24	26.25	41,574	-0.70(-2.59%)
Dec 04, 2018		26.94	26.94	26.94	0	+0.00(+0.00%)
Nov 30, 2018		26.94	26.94	26.94	0	+0.00(+0.00%)
Nov 29, 2018		26.94	26.94	26.94	27	+0.00(+0.00%)
Nov 28, 2018	26.94	26.94	26.94	26.94	171	-0.32(-1.18%)
Nov 27, 2018		27.27	27.27	27.27	2	+0.00(+0.00%)
Nov 26, 2018		27.27	27.27	27.27	17	+0.00(+0.00%)
Nov 21, 2018		27.27	27.27	27.27	0	+0.00(+0.00%)
Nov 15, 2018		27.27	27.27	27.27	0	+0.00(+0.00%)
Nov 14, 2018	27.70	27.70	27.27	27.27	688	-0.19(-0.70%)
Nov 13, 2018	27.57	27.69	27.46	27.46	46,346	+0.08(+0.29%)
Nov 12, 2018	27.70	27.71	27.35	27.38	5,730	-0.45(-1.60%)
Nov 09, 2018	27.83	27.89	27.77	27.83	4,237	-0.24(-0.87%)
Nov 08, 2018		28.07	28.07	28.07	129	+0.00(+0.00%)
Nov 07, 2018	27.87	28.11	27.72	28.07	3,679	+0.41(+1.48%)
Nov 06, 2018	27.55	27.67	27.55	27.66	59,384	+0.38(+1.38%)
Nov 05, 2018	27.29	27.29	27.29	27.29	194	-0.26(-0.95%)
Nov 02, 2018	27.55	27.55	27.55	27.55	114	+0.15(+0.54%)
Nov 01, 2018	27.04	27.41	27.04	27.40	79,834	+0.80(+3.02%)
Oct 31, 2018		26.60	26.60	26.60	206	+0.00(+0.00%)
Oct 30, 2018	26.59	26.60	26.59	26.60	723	+0.00(+0.00%)
Oct 29, 2018	26.59	26.60	26.59	26.60	687	+0.11(+0.43%)
Oct 26, 2018	26.28	26.48	26.28	26.48	2,634	-0.04(-0.16%)
Oct 25, 2018	26.77	26.77	26.51	26.53	17,169	-0.03(-0.13%)
Oct 24, 2018	26.78	26.78	26.56	26.56	14,774	-0.14(-0.52%)
Oct 23, 2018	26.58	26.71	26.58	26.70	16,446	-0.61(-2.24%)
Oct 22, 2018		27.31	27.31	27.31	125	+0.00(+0.00%)
Oct 19, 2018	27.48	27.56	27.28	27.31	6,757	-0.53(-1.91%)
Oct 16, 2018		27.84	27.84	27.84	0	+0.27(+0.98%)
Oct 15, 2018	27.57	27.58	27.52	27.57	5,626	-0.23(-0.82%)
Oct 12, 2018		27.80	27.80	27.80	1	+0.00(+0.00%)
Oct 11, 2018	27.80	27.80	27.80	27.80	251	-0.50(-1.76%)
Oct 10, 2018	29.11	29.11	28.28	28.30	5,350	-0.45(-1.55%)
Oct 09, 2018	28.75	28.75	28.74	28.74	23,562	-0.16(-0.54%)
Oct 08, 2018		28.90	28.90	28.90	4	+0.00(+0.00%)
Oct 05, 2018	28.90	28.90	28.90	28.90	10,078	-0.25(-0.87%)
Oct 04, 2018	29.15	29.15	29.15	29.15	232	-0.30(-1.01%)
Oct 03, 2018		29.45	29.45	29.45	21	+0.00(+0.00%)
Oct 01, 2018		29.45	29.45	29.45	0	+0.14(+0.47%)
Sep 28, 2018	29.31	29.31	29.31	29.31	3,106	-0.29(-0.97%)
Sep 27, 2018		29.60	29.60	29.60	4	+0.00(+0.00%)
Sep 25, 2018		29.60	29.60	29.60	0	+0.00(+0.00%)
Sep 24, 2018		29.60	29.60	29.60	3	+0.00(+0.00%)
Sep 21, 2018		29.60	29.60	29.60	1	+0.00(+0.00%)
Sep 19, 2018		29.60	29.60	29.60	0	+0.10(+0.32%)
Sep 17, 2018		29.50	29.50	29.50	0	+0.00(+0.00%)
Sep 14, 2018	29.56	29.56	29.50	29.50	230	-0.11(-0.38%)
Sep 12, 2018		29.62	29.62	29.62	0	+0.00(+0.00%)
Sep 11, 2018		29.62	29.62	29.62	9	+0.00(+0.00%)
Sep 10, 2018	29.60	29.62	29.60	29.62	4,901	+0.08(+0.27%)
Sep 06, 2018		29.54	29.54	29.54	0	+0.00(+0.00%)
Sep 05, 2018		29.54	29.54	29.54	13	+0.00(+0.00%)
Aug 31, 2018		29.54	29.54	29.54	0	+0.17(+0.56%)
Aug 28, 2018		29.37	29.37	29.37	0	+0.00(+0.00%)
Aug 27, 2018		29.37	29.37	29.37	29	+0.00(+0.00%)
Aug 23, 2018		29.37	29.37	29.37	0	-0.17(-0.57%)
Aug 22, 2018		29.54	29.54	29.54	185	+0.00(+0.00%)
Aug 21, 2018	29.50	29.54	29.50	29.54	2,904	+0.39(+1.33%)
Aug 20, 2018		29.16	29.16	29.16	1	+0.00(+0.00%)
Aug 17, 2018	29.16	29.16	29.16	29.16	115	+0.13(+0.45%)
Aug 16, 2018	29.03	29.03	29.03	29.03	168	-0.07(-0.24%)
Aug 15, 2018		29.10	29.10	29.10	2	+0.00(+0.00%)
Aug 14, 2018		29.10	29.10	29.10	71	+0.00(+0.00%)
Aug 13, 2018		29.10	29.10	29.10	3	+0.00(+0.00%)
Aug 10, 2018		29.10	29.10	29.10	58	+0.00(+0.00%)
Aug 09, 2018	29.10	29.10	29.10	29.10	173	+0.10(+0.36%)
Aug 08, 2018		28.99	28.99	28.99	4	+0.00(+0.00%)
Aug 06, 2018		28.99	28.99	28.99	0	+0.08(+0.27%)
Aug 03, 2018		28.91	28.91	28.91	39	+0.00(+0.00%)
Aug 02, 2018		28.91	28.91	28.91	164	+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.