Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.69	23.69	23.69	23.69	116	+0.06(+0.25%)
Dec 28, 2018	23.64	23.64	23.63	23.63	1,518	+0.49(+2.12%)
Dec 27, 2018	23.14	23.14	23.14	23.14	124	-0.10(-0.45%)
Dec 26, 2018		23.25	23.25	23.25	17,705	+0.00(+0.00%)
Dec 24, 2018		23.25	23.25	23.25	1	+0.00(+0.00%)
Dec 21, 2018	23.24	23.25	23.24	23.25	941	-0.03(-0.15%)
Dec 20, 2018	23.28	23.28	23.28	23.28	167	-1.05(-4.33%)
Dec 19, 2018	24.34	24.34	24.34	24.34	30,245	+0.00(+0.00%)
Dec 18, 2018	24.35	24.35	24.33	24.34	2,090	-1.21(-4.72%)
Dec 17, 2018		25.54	25.54	25.54	1	+0.00(+0.00%)
Dec 10, 2018		25.54	25.54	25.54	0	+0.00(+0.00%)
Dec 07, 2018	25.53	25.54	25.53	25.54	42,720	-0.68(-2.59%)
Dec 04, 2018		26.22	26.22	26.22	0	+0.00(+0.00%)
Nov 30, 2018		26.22	26.22	26.22	0	+0.00(+0.00%)
Nov 29, 2018		26.22	26.22	26.22	28	+0.00(+0.00%)
Nov 28, 2018	26.22	26.22	26.22	26.22	176	-0.31(-1.18%)
Nov 27, 2018		26.54	26.54	26.54	2	+0.00(+0.00%)
Nov 26, 2018		26.54	26.54	26.54	17	+0.00(+0.00%)
Nov 21, 2018		26.54	26.54	26.54	0	+0.00(+0.00%)
Nov 15, 2018		26.54	26.54	26.54	0	+0.00(+0.00%)
Nov 14, 2018	26.95	26.95	26.54	26.54	707	-0.19(-0.70%)
Nov 13, 2018	26.83	26.94	26.72	26.72	47,623	+0.08(+0.29%)
Nov 12, 2018	26.96	26.97	26.61	26.65	5,887	-0.43(-1.60%)
Nov 09, 2018	27.08	27.14	27.03	27.08	4,354	-0.24(-0.87%)
Nov 08, 2018		27.32	27.32	27.32	132	+0.00(+0.00%)
Nov 07, 2018	27.12	27.35	26.98	27.32	3,781	+0.40(+1.48%)
Nov 06, 2018	26.81	26.93	26.81	26.92	61,021	+0.37(+1.38%)
Nov 05, 2018	26.55	26.55	26.55	26.55	200	-0.25(-0.95%)
Nov 02, 2018	26.81	26.81	26.81	26.81	117	+0.14(+0.54%)
Nov 01, 2018	26.32	26.67	26.32	26.66	82,034	+0.78(+3.02%)
Oct 31, 2018		25.88	25.88	25.88	211	+0.00(+0.00%)
Oct 30, 2018	25.88	25.88	25.88	25.88	743	+0.00(+0.00%)
Oct 29, 2018	25.88	25.88	25.88	25.88	706	+0.11(+0.43%)
Oct 26, 2018	25.58	25.77	25.58	25.77	2,706	-0.04(-0.16%)
Oct 25, 2018	26.05	26.05	25.80	25.81	17,642	-0.03(-0.13%)
Oct 24, 2018	26.06	26.06	25.85	25.85	15,181	-0.14(-0.52%)
Oct 23, 2018	25.86	25.99	25.86	25.98	16,900	-0.59(-2.24%)
Oct 22, 2018		26.58	26.58	26.58	129	+0.00(+0.00%)
Oct 19, 2018	26.74	26.82	26.54	26.58	6,943	-0.52(-1.91%)
Oct 16, 2018		27.10	27.10	27.10	0	+0.26(+0.98%)
Oct 15, 2018	26.83	26.84	26.78	26.83	5,782	-0.22(-0.82%)
Oct 12, 2018		27.05	27.05	27.05	1	+0.00(+0.00%)
Oct 11, 2018	27.05	27.05	27.05	27.05	258	-0.48(-1.76%)
Oct 10, 2018	28.33	28.33	27.52	27.54	5,498	-0.43(-1.55%)
Oct 09, 2018	27.98	27.98	27.97	27.97	24,212	-0.15(-0.54%)
Oct 08, 2018		28.13	28.13	28.13	4	+0.00(+0.00%)
Oct 05, 2018	28.13	28.13	28.13	28.13	10,356	-0.25(-0.87%)
Oct 04, 2018	28.37	28.37	28.37	28.37	238	-0.29(-1.01%)
Oct 03, 2018		28.66	28.66	28.66	22	+0.00(+0.00%)
Oct 01, 2018		28.66	28.66	28.66	0	+0.13(+0.47%)
Sep 28, 2018	28.53	28.53	28.53	28.53	3,192	-0.28(-0.97%)
Sep 27, 2018		28.81	28.81	28.81	4	+0.00(+0.00%)
Sep 25, 2018		28.81	28.81	28.81	0	+0.00(+0.00%)
Sep 24, 2018		28.81	28.81	28.81	3	+0.00(+0.00%)
Sep 21, 2018		28.81	28.81	28.81	1	+0.00(+0.00%)
Sep 19, 2018		28.81	28.81	28.81	0	+0.09(+0.32%)
Sep 17, 2018		28.71	28.71	28.71	0	+0.00(+0.00%)
Sep 14, 2018	28.76	28.76	28.71	28.71	236	-0.11(-0.38%)
Sep 12, 2018		28.82	28.82	28.82	0	+0.00(+0.00%)
Sep 11, 2018		28.82	28.82	28.82	9	+0.00(+0.00%)
Sep 10, 2018	28.81	28.82	28.81	28.82	5,037	+0.08(+0.26%)
Sep 06, 2018		28.75	28.75	28.75	0	+0.00(+0.00%)
Sep 05, 2018		28.75	28.75	28.75	14	+0.00(+0.00%)
Aug 31, 2018		28.75	28.75	28.75	0	+0.16(+0.56%)
Aug 28, 2018		28.59	28.59	28.59	0	+0.00(+0.00%)
Aug 27, 2018		28.59	28.59	28.59	30	+0.00(+0.00%)
Aug 23, 2018		28.59	28.59	28.59	0	-0.16(-0.57%)
Aug 22, 2018		28.75	28.75	28.75	190	+0.00(+0.00%)
Aug 21, 2018	28.71	28.75	28.70	28.75	2,984	+0.38(+1.33%)
Aug 20, 2018		28.38	28.38	28.37	1	+0.00(+0.00%)
Aug 17, 2018	28.37	28.37	28.37	28.37	118	+0.13(+0.45%)
Aug 16, 2018	28.25	28.25	28.25	28.25	172	-0.07(-0.24%)
Aug 15, 2018		28.31	28.31	28.31	2	+0.00(+0.00%)
Aug 14, 2018		28.31	28.31	28.31	73	+0.00(+0.00%)
Aug 13, 2018		28.31	28.31	28.31	3	+0.00(+0.00%)
Aug 10, 2018		28.31	28.31	28.31	60	+0.00(+0.00%)
Aug 09, 2018	28.31	28.31	28.31	28.31	178	+0.10(+0.36%)
Aug 08, 2018		28.21	28.21	28.21	4	+0.00(+0.00%)
Aug 06, 2018		28.21	28.21	28.21	0	+0.08(+0.27%)
Aug 03, 2018		28.14	28.14	28.14	40	+0.00(+0.00%)
Aug 02, 2018		28.14	28.14	28.14	169	+0.00(+0.00%)
Aug 01, 2018	28.12	28.14	28.12	28.14	948	+0.00(+0.00%)
Jul 31, 2018					1	+0.00(+0.00%)
Jul 30, 2018					3	+0.00(+0.00%)
Jul 27, 2018					15	+0.00(+0.00%)
Jul 24, 2018		27.97	27.97	27.97	15	-0.03(-0.12%)
Jul 10, 2018		28.00	28.00	28.00	0	+0.52(+1.91%)
Jul 05, 2018		27.48	27.48	27.48	3	-0.09(-0.31%)
Jun 29, 2018		27.56	27.56	27.56	0	-0.07(-0.24%)
Jun 26, 2018		27.63	27.63	27.63	137	-0.37(-1.32%)
Jun 22, 2018		28.00	28.00	28.00	21	-0.02(-0.06%)
Jun 21, 2018	28.02	28.02	28.02	28.02	594	-0.14(-0.51%)
Jun 20, 2018	28.19	28.19	28.16	28.16	510	-0.12(-0.42%)
Jun 15, 2018		28.28	28.28	28.28	21	+0.06(+0.21%)
Jun 14, 2018	28.22	28.22	28.22	28.22	503	+0.00(+0.00%)
Jun 13, 2018	28.25	28.25	28.22	28.22	8,244	-0.19(-0.68%)
Jun 12, 2018	28.46	28.46	28.38	28.41	54,379	-0.03(-0.09%)
Jun 11, 2018	28.44	28.44	28.43	28.44	29,759	+0.08(+0.27%)
Jun 08, 2018	28.30	28.36	28.30	28.36	7,342	+0.23(+0.81%)
Jun 06, 2018		28.14	28.14	28.14	2	+0.61(+2.20%)
Jun 01, 2018		27.53	27.53	27.53	70	+0.26(+0.96%)
May 31, 2018	27.26	27.27	27.26	27.27	475	-0.36(-1.31%)
May 30, 2018	27.63	27.63	27.63	27.63	594	+0.24(+0.86%)
May 29, 2018	27.40	27.40	27.40	27.40	243	-0.20(-0.73%)
May 25, 2018		27.60	27.60	27.60	0	-0.08(-0.27%)
May 24, 2018	27.67	27.67	27.67	27.67	594	+0.22(+0.80%)
May 23, 2018	27.45	27.45	27.45	27.45	1,306	-0.25(-0.91%)
May 22, 2018	27.71	27.71	27.71	27.71	2,376	+0.00(+0.00%)
May 21, 2018	27.69	27.72	27.66	27.71	10,455	+0.24(+0.89%)
May 18, 2018	27.46	27.48	27.46	27.46	8,805	-0.04(-0.15%)
May 17, 2018	27.50	27.50	27.45	27.50	7,444	+0.08(+0.29%)
May 16, 2018	27.48	27.49	27.43	27.43	10,666	+0.27(+0.98%)
May 15, 2018	27.19	27.19	27.16	27.16	1,651	-0.10(-0.37%)
May 14, 2018	27.29	27.29	27.24	27.26	5,785	+0.11(+0.40%)
May 11, 2018	27.22	27.22	27.15	27.15	1,544	-0.01(-0.03%)
May 10, 2018	27.15	27.16	27.15	27.16	482	+0.40(+1.51%)
May 08, 2018		26.76	26.76	26.76	1	+0.06(+0.22%)
May 07, 2018	26.70	26.71	26.70	26.70	475	-0.01(-0.03%)
May 04, 2018	26.70	26.71	26.70	26.71	605	+0.31(+1.18%)
May 03, 2018	26.39	26.40	26.39	26.39	476	-0.24(-0.88%)
May 02, 2018	26.63	26.64	26.63	26.63	475	+0.00(+0.00%)
May 01, 2018	26.72	26.72	26.63	26.63	237	-0.39(-1.43%)
Apr 30, 2018	27.07	27.07	27.02	27.02	798	-0.15(-0.55%)
Apr 27, 2018	27.17	27.17	27.17	27.17	398	+0.35(+1.31%)
Apr 24, 2018		26.81	26.81	26.81	163	-0.42(-1.54%)
Apr 18, 2018		27.24	27.24	27.24	79	+0.08(+0.31%)
Apr 16, 2018		27.15	27.15	27.15	66	+0.20(+0.75%)
Apr 12, 2018		26.95	26.95	26.95	0	-0.00(-0.01%)
Apr 10, 2018		26.95	26.95	26.95	118	+0.35(+1.33%)
Apr 09, 2018	26.63	26.63	26.60	26.60	1,766	-0.57(-2.10%)
Apr 05, 2018		27.17	27.17	27.17	3	+0.29(+1.10%)
Apr 04, 2018	26.78	26.87	26.78	26.87	1,118	+0.30(+1.13%)
Apr 03, 2018	26.36	26.57	26.36	26.57	457	-0.25(-0.95%)
Mar 29, 2018		26.83	26.83	26.83	149	+0.33(+1.25%)
Mar 28, 2018	26.58	26.59	26.47	26.50	1,465	+0.08(+0.32%)
Mar 27, 2018	26.34	26.41	26.34	26.41	715	-0.45(-1.69%)
Mar 26, 2018	26.85	26.86	26.85	26.86	1,415	-0.71(-2.58%)
Mar 20, 2018		27.58	27.58	27.58	0	+0.07(+0.24%)
Mar 19, 2018	27.51	27.52	27.51	27.51	715	-0.15(-0.53%)
Mar 15, 2018		27.66	27.66	27.66	121	+1.16(+4.39%)
Mar 14, 2018	27.81	27.83	26.50	26.50	7,572	-1.50(-5.36%)
Mar 13, 2018	28.02	28.02	28.00	28.00	4,219	-0.06(-0.21%)
Mar 12, 2018	28.02	28.05	28.02	28.05	23,972	+0.03(+0.12%)
Mar 09, 2018	28.00	28.02	27.92	28.02	16,328	+0.48(+1.74%)
Mar 08, 2018	27.67	27.67	27.54	27.54	5,606	-0.16(-0.58%)
Mar 06, 2018	27.71	27.71	27.70	27.70	3,785	+0.19(+0.70%)
Mar 05, 2018	27.51	27.51	27.51	27.51	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	27.62	27.62	3,100	+0.07(+0.24%)
Feb 20, 2018	27.58	27.58	27.55	27.55	2,707	-0.32(-1.16%)
Feb 16, 2018		27.88	27.88	27.88	0	+0.19(+0.68%)
Feb 15, 2018	27.79	27.79	27.69	27.69	727	-0.06(-0.21%)
Feb 14, 2018	27.19	27.74	27.19	27.74	1,909	+0.53(+1.94%)
Feb 13, 2018	27.02	27.23	27.02	27.22	5,146	-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		28.54	28.54	28.54	0	-0.65(-2.22%)
Jan 26, 2018		29.19	29.19	29.19	0	+0.30(+1.03%)
Jan 25, 2018	29.04	29.04	28.89	28.89	3,618	-0.18(-0.61%)
Jan 24, 2018	29.08	29.08	29.07	29.07	16,475	+0.09(+0.32%)
Jan 22, 2018		28.98	28.98	28.98	0	+0.20(+0.70%)
Jan 19, 2018	28.77	28.78	28.77	28.78	25,821	+0.34(+1.21%)
Jan 16, 2018		28.43	28.43	28.43	0	+1.55(+5.78%)
Jan 09, 2018		26.88	26.88	26.88	0	-0.58(-2.12%)
Jan 03, 2018		27.46	27.46	27.46	0	+0.25(+0.90%)

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.