Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2018		24.83	24.83	24.83	12	+0.33(+1.35%)
May 29, 2018	24.50	24.50	24.50	24.50	525	+0.39(+1.62%)
May 24, 2018		24.11	24.11	24.11	0	-0.27(-1.11%)
May 23, 2018	24.38	24.38	24.38	24.38	101	-0.27(-1.09%)
May 18, 2018		24.65	24.65	24.65	50	+0.06(+0.24%)
May 17, 2018	24.71	24.71	24.59	24.59	1,400	+0.07(+0.27%)
May 16, 2018	24.44	24.60	24.44	24.53	942	+0.12(+0.51%)
May 15, 2018	24.46	24.46	24.40	24.40	800	-0.04(-0.14%)
May 14, 2018	24.44	24.44	24.44	24.44	1,034	+0.13(+0.55%)
May 11, 2018	24.14	24.30	24.14	24.30	2,966	+0.52(+2.18%)
May 08, 2018		23.78	23.78	23.78	0	+0.34(+1.46%)
May 03, 2018		23.44	23.44	23.44	5	-0.21(-0.90%)
May 02, 2018	23.65	23.65	23.65	23.65	101	-0.29(-1.23%)
May 01, 2018	24.22	24.22	23.95	23.95	500	+0.09(+0.38%)
Apr 26, 2018		23.86	23.86	23.86	0	+0.34(+1.42%)
Apr 25, 2018	23.52	23.52	23.52	23.52	463	-0.47(-1.96%)
Apr 24, 2018	24.26	24.26	23.99	23.99	1,079	-0.00(-0.00%)
Apr 23, 2018	23.99	23.99	23.99	23.99	561	-0.07(-0.27%)
Apr 20, 2018	24.06	24.06	24.06	24.06	668	-0.00(-0.02%)
Apr 19, 2018	24.06	24.06	24.06	24.06	101	-0.75(-3.01%)
Apr 10, 2018		24.81	24.81	24.81	1	+0.14(+0.55%)
Apr 09, 2018	24.78	24.79	24.67	24.67	680	+0.13(+0.51%)
Apr 05, 2018		24.55	24.55	24.55	8	+0.46(+1.92%)
Apr 03, 2018		24.08	24.08	24.08	0	+0.05(+0.21%)
Mar 28, 2018		24.03	24.03	24.03	2	-0.32(-1.31%)
Mar 26, 2018		24.35	24.35	24.35	1	+0.33(+1.37%)
Mar 23, 2018	23.99	24.02	23.99	24.02	645	-0.84(-3.38%)
Mar 20, 2018		24.86	24.86	24.86	0	+0.02(+0.08%)
Mar 15, 2018		24.84	24.84	24.84	21	-0.03(-0.12%)
Mar 13, 2018		24.87	24.87	24.87	45	-0.08(-0.32%)
Mar 09, 2018		24.95	24.95	24.95	161	+0.41(+1.67%)
Mar 01, 2018		24.54	24.54	24.54	90	-0.41(-1.63%)
Feb 28, 2018	24.95	24.95	24.95	24.95	442	-0.17(-0.67%)
Feb 27, 2018	25.23	25.23	25.12	25.12	730	+0.13(+0.50%)
Feb 23, 2018		24.99	24.99	24.99	50	+0.13(+0.53%)
Feb 22, 2018	24.92	24.92	24.86	24.86	576	-0.26(-1.03%)
Feb 21, 2018	24.90	25.12	24.87	25.12	2,579	+0.11(+0.42%)
Feb 20, 2018	25.26	25.26	25.02	25.02	2,268	-0.57(-2.21%)
Feb 16, 2018		25.58	25.58	25.58	0	+0.15(+0.60%)
Feb 15, 2018	25.64	25.64	25.42	25.43	4,427	+0.38(+1.52%)
Feb 14, 2018	25.13	25.13	25.05	25.05	2,419	+0.66(+2.71%)
Feb 13, 2018	24.41	24.41	24.31	24.39	604	-0.18(-0.71%)
Feb 12, 2018	23.47	24.56	22.72	24.56	5,669	+1.09(+4.66%)
Feb 09, 2018	23.49	23.69	23.41	23.47	8,222	-0.09(-0.39%)
Feb 08, 2018	23.88	24.02	23.56	23.56	1,355	-0.57(-2.36%)
Feb 07, 2018	24.51	24.73	24.13	24.13	5,290	-0.13(-0.54%)
Feb 06, 2018	23.93	24.29	23.93	24.27	1,787	-0.18(-0.73%)
Feb 05, 2018	24.69	24.70	24.44	24.44	2,574	-0.65(-2.59%)
Feb 02, 2018	25.08	25.33	25.07	25.09	3,658	-0.40(-1.57%)
Feb 01, 2018	25.49	25.49	25.49	25.49	1,151	-0.20(-0.77%)
Jan 31, 2018	26.00	26.00	25.61	25.69	884	-0.40(-1.53%)
Jan 30, 2018	26.04	26.09	26.00	26.09	1,393	-0.33(-1.25%)
Jan 29, 2018	26.45	26.48	26.42	26.42	1,377	-0.12(-0.47%)
Jan 26, 2018	26.48	26.62	26.36	26.54	6,633	+0.24(+0.91%)
Jan 25, 2018	26.30	26.30	26.30	26.30	270	+0.08(+0.31%)
Jan 24, 2018	26.24	26.29	26.15	26.22	2,371	-0.06(-0.21%)
Jan 23, 2018	26.25	26.28	26.22	26.28	879	+0.33(+1.26%)
Jan 22, 2018	25.87	25.96	25.82	25.95	6,186	+0.34(+1.32%)
Jan 18, 2018		25.61	25.61	25.61	61	-0.67(-2.57%)
Jan 16, 2018		26.29	26.29	26.29	145	-0.14(-0.54%)
Jan 12, 2018		26.43	26.43	26.43	0	+0.41(+1.57%)
Jan 11, 2018	26.04	26.09	26.02	26.02	1,587	+0.50(+1.95%)
Jan 10, 2018	25.58	25.58	25.52	25.52	332	-0.04(-0.16%)
Jan 08, 2018		25.57	25.57	25.57	3	+0.32(+1.28%)
Jan 05, 2018	25.60	25.60	25.20	25.24	1,530	+0.13(+0.51%)
Jan 04, 2018	25.02	25.12	25.02	25.12	352	+0.01(+0.06%)
Jan 03, 2018	25.00	25.10	25.00	25.10	1,071	+0.64(+2.60%)
Jan 02, 2018	24.46	24.46	24.46	24.46	181	+0.17(+0.68%)
Dec 28, 2017		24.30	24.30	24.30	0	+0.06(+0.25%)
Dec 27, 2017	24.07	24.24	24.07	24.24	2,609	+0.43(+1.82%)
Dec 26, 2017	23.80	23.80	23.80	23.80	217	+0.29(+1.23%)
Dec 20, 2017		23.51	23.51	23.51	0	-0.02(-0.10%)
Dec 15, 2017		23.54	23.54	23.54	16	+0.10(+0.42%)
Dec 14, 2017	23.62	23.62	23.44	23.44	1,001	+0.24(+1.02%)
Dec 13, 2017	23.20	23.20	23.20	23.20	608	+0.06(+0.26%)
Dec 12, 2017	23.18	23.18	23.14	23.14	1,550	-0.04(-0.17%)
Dec 11, 2017	23.18	23.18	23.18	23.18	1,075	+0.67(+2.96%)
Dec 07, 2017		22.52	22.52	22.52	4	+0.21(+0.94%)
Dec 06, 2017	22.64	22.64	22.31	22.31	2,055	-0.62(-2.71%)
Nov 29, 2017		22.93	22.93	22.93	0	-0.23(-0.98%)
Nov 28, 2017	23.20	23.20	23.15	23.15	304	-0.05(-0.23%)
Nov 27, 2017	23.23	23.23	23.20	23.20	519	+0.10(+0.41%)
Nov 24, 2017	23.11	23.11	23.11	23.11	507	+0.01(+0.03%)
Nov 22, 2017	23.08	23.11	23.08	23.10	403	+0.00(+0.00%)
Nov 21, 2017	23.11	23.12	23.10	23.10	777	+0.28(+1.21%)
Nov 20, 2017	22.83	22.83	22.83	22.83	101	-0.25(-1.07%)
Nov 17, 2017	22.85	23.07	22.85	23.07	304	+0.23(+0.99%)
Nov 16, 2017	22.85	22.85	22.85	22.85	208	+0.37(+1.63%)
Nov 15, 2017	22.43	22.48	22.43	22.48	1,220	+0.06(+0.25%)
Nov 14, 2017	22.67	22.67	22.38	22.42	1,010	-0.02(-0.09%)
Nov 10, 2017		22.44	22.44	22.44	3	-0.08(-0.37%)
Nov 09, 2017	22.53	22.53	22.53	22.53	203	-0.25(-1.11%)
Nov 08, 2017	22.87	22.87	22.78	22.78	4,713	+0.06(+0.27%)
Nov 07, 2017	22.79	22.79	22.70	22.72	5,587	-0.10(-0.44%)
Nov 03, 2017		22.82	22.82	22.82	2	-0.24(-1.02%)
Nov 02, 2017	22.60	23.05	22.60	23.05	1,535	-0.06(-0.26%)
Nov 01, 2017	22.69	23.12	22.69	23.12	610	+0.32(+1.39%)
Oct 27, 2017		22.80	22.80	22.80	0	+0.10(+0.43%)
Oct 26, 2017	22.51	22.51	22.51	22.70	4,038	-0.27(-1.16%)
Oct 24, 2017		22.97	22.97	22.97	8	-0.34(-1.48%)
Oct 23, 2017	23.31	23.31	23.31	23.31	147	+0.34(+1.49%)
Oct 20, 2017	23.56	23.56	22.77	22.97	3,475	-0.12(-0.52%)
Oct 19, 2017	23.09	23.09	23.09	23.09	159	-0.24(-1.03%)
Oct 17, 2017		23.33	23.33	23.33	31	+0.20(+0.85%)
Oct 16, 2017	23.13	23.13	23.13	23.13	101	+0.32(+1.42%)
Oct 13, 2017	22.81	22.81	22.81	22.81	660	+0.24(+1.05%)
Oct 12, 2017	22.56	22.57	22.56	22.57	3,060	+0.13(+0.57%)
Oct 10, 2017		22.44	22.44	22.44	0	+0.17(+0.76%)
Oct 05, 2017		22.28	22.28	22.28	0	-0.30(-1.31%)
Oct 04, 2017	22.57	22.57	22.57	22.57	1,298	+0.32(+1.46%)
Oct 03, 2017	22.25	22.25	22.25	22.25	609	+0.05(+0.22%)
Oct 02, 2017	22.20	22.20	22.20	22.20	328	+0.44(+2.02%)
Sep 28, 2017		21.76	21.76	21.76	50	+0.04(+0.19%)
Sep 27, 2017	21.70	21.72	21.70	21.72	313	-0.43(-1.94%)
Sep 25, 2017		22.14	22.14	22.14	0	+0.10(+0.47%)
Sep 20, 2017		22.04	22.04	22.04	0	-0.00(-0.00%)
Sep 19, 2017	22.04	22.04	22.04	22.04	162	-0.17(-0.77%)
Sep 18, 2017	22.21	22.21	22.21	22.21	449	+0.12(+0.56%)
Sep 14, 2017		22.09	22.09	22.09	0	+0.59(+2.74%)
Sep 08, 2017		21.50	21.50	21.50	0	-0.31(-1.44%)
Sep 07, 2017	21.74	21.81	21.74	21.81	1,158	+0.65(+3.07%)
Sep 05, 2017		21.16	21.16	21.16	13	-0.55(-2.54%)
Sep 01, 2017	21.48	21.72	21.48	21.72	502	+0.24(+1.10%)
Aug 31, 2017	21.48	21.48	21.48	21.48	102	+0.32(+1.51%)
Aug 29, 2017		21.16	21.16	21.16	0	-0.34(-1.56%)
Aug 28, 2017	21.32	21.50	21.32	21.50	442	+0.20(+0.93%)
Aug 24, 2017		21.30	21.30	21.30	0	+0.38(+1.81%)
Aug 23, 2017	20.92	20.92	20.92	20.92	507	+0.17(+0.81%)
Aug 22, 2017	20.75	20.75	20.75	20.75	375	+0.14(+0.66%)
Aug 18, 2017		20.61	20.61	20.61	0	-0.41(-1.96%)
Aug 17, 2017	20.91	21.02	20.91	21.02	274	+0.16(+0.79%)
Aug 15, 2017		20.86	20.86	20.86	10	+0.05(+0.24%)
Aug 14, 2017	20.58	20.81	20.58	20.81	785	+0.39(+1.93%)
Aug 11, 2017	20.35	20.42	20.28	20.42	4,404	-0.26(-1.24%)
Aug 10, 2017	20.77	20.86	20.67	20.67	3,271	-0.25(-1.18%)
Aug 09, 2017	20.78	20.92	20.78	20.92	2,266	-0.25(-1.16%)
Aug 08, 2017	21.21	21.21	21.16	21.16	369	-0.12(-0.55%)
Aug 07, 2017	21.37	21.48	21.28	21.28	1,022	-0.17(-0.79%)
Aug 04, 2017	21.35	21.67	21.35	21.45	1,007	-0.09(-0.40%)
Aug 03, 2017	22.14	22.14	21.54	21.54	4,493	-1.08(-4.77%)
Aug 01, 2017		22.62	22.62	22.62	8	-0.12(-0.54%)
Jul 31, 2017	22.74	22.74	22.74	22.74	203	+0.05(+0.22%)
Jul 28, 2017	22.69	22.69	22.69	22.69	4,398	-0.10(-0.43%)
Jul 27, 2017	22.79	22.79	22.79	22.79	225	+0.04(+0.17%)
Jul 26, 2017	22.74	22.75	22.74	22.75	224	+0.12(+0.55%)
Jul 25, 2017	22.63	22.63	22.63	22.63	276	-0.11(-0.50%)
Jul 24, 2017	22.74	22.74	22.74	22.74	650	+0.22(+0.96%)
Jul 21, 2017	22.52	22.52	22.52	22.52	318	-0.26(-1.12%)
Jul 19, 2017		22.78	22.78	22.78	0	+0.27(+1.18%)
Jul 17, 2017		22.51	22.51	22.51	101	-0.23(-1.00%)
Jul 13, 2017		22.74	22.74	22.74	0	+0.22(+0.98%)
Jul 12, 2017	22.28	22.52	22.28	22.52	577	+0.36(+1.63%)
Jul 11, 2017	22.20	22.20	22.12	22.16	1,042	-0.09(-0.40%)
Jul 06, 2017		22.25	22.25	22.25	0	-0.16(-0.72%)
Jul 05, 2017	22.20	22.41	22.20	22.41	825	+0.07(+0.33%)
Jul 03, 2017	22.34	22.34	22.34	22.34	203	+0.16(+0.71%)
Jun 29, 2017		22.18	22.18	22.18	0	-0.22(-0.97%)
Jun 23, 2017		22.39	22.39	22.39	0	+0.05(+0.23%)
Jun 22, 2017	22.34	22.34	22.34	22.34	387	+0.19(+0.88%)
Jun 21, 2017	22.15	22.15	22.15	22.15	2,351	+0.00(+0.00%)
Jun 20, 2017	21.97	22.15	21.97	22.15	355	+0.09(+0.39%)
Jun 19, 2017	21.90	22.06	21.90	22.06	645	+0.23(+1.05%)
Jun 16, 2017	21.78	21.83	21.78	21.83	579	+0.00(+0.00%)
Jun 15, 2017	21.85	21.89	21.81	21.83	11,525	-0.23(-1.03%)
Jun 14, 2017	22.04	22.06	22.04	22.06	812	+0.17(+0.77%)
Jun 13, 2017	21.89	21.89	21.89	21.89	153	-0.29(-1.29%)
Jun 08, 2017		22.18	22.18	22.18	1	+0.12(+0.53%)
Jun 05, 2017		22.06	22.06	22.06	1	+0.09(+0.40%)

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.